date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-18 09:30:00,42.26,42.48,42.15,42.45,118100.0,31.8609,32.0268,31.778,32.0042,118100.0
2006-07-18 10:00:00,42.45,42.45,42.18,42.38,91700.0,32.0042,32.0042,31.8006,31.9514,91700.0
2006-07-18 10:30:00,42.38,42.39,42.0,42.0,130300.0,31.9514,31.9589,31.6649,31.6649,130300.0
2006-07-18 11:00:00,41.98,42.17,41.91,41.99,35700.0,31.6498,31.7931,31.5971,31.6574,35700.0
2006-07-18 11:30:00,42.04,42.06,41.95,42.03,25500.0,31.6951,31.7101,31.6272,31.6875,25500.0
2006-07-18 12:00:00,42.05,42.09,41.99,42.06,4500.0,31.7026,31.7328,31.6574,31.7101,4500.0
2006-07-18 12:30:00,42.05,42.12,42.01,42.02,18200.0,31.7026,31.7554,31.6724,31.68,18200.0
2006-07-18 13:00:00,42.03,42.04,41.75,41.77,76000.0,31.6875,31.6951,31.4764,31.4915,76000.0
2006-07-18 13:30:00,41.77,41.77,41.61,41.61,22600.0,31.4915,31.4915,31.3709,31.3709,22600.0
2006-07-18 14:00:00,41.67,41.96,41.62,41.96,44600.0,31.4161,31.6348,31.3784,31.6348,44600.0
2006-07-18 14:30:00,41.86,42.1,41.81,41.98,66900.0,31.5594,31.7403,31.5217,31.6498,66900.0
2006-07-18 15:00:00,41.93,41.93,41.83,41.9,76700.0,31.6121,31.6121,31.5367,31.5895,76700.0
2006-07-18 15:30:00,41.92,42.25,41.9,42.0,227200.0,31.6046,31.8534,31.5895,31.6649,227200.0
2006-07-19 09:30:00,43.04,43.04,42.12,42.61,279600.0,32.449,32.449,31.7554,32.1248,279600.0
2006-07-19 10:00:00,42.64,43.18,42.64,43.1,442400.0,32.1474,32.5545,32.1474,32.4942,442400.0
2006-07-19 10:30:00,43.01,43.48,42.96,43.46,212800.0,32.4264,32.7807,32.3887,32.7656,212800.0
2006-07-19 11:00:00,43.47,43.48,43.24,43.4,109400.0,32.7732,32.7807,32.5998,32.7204,109400.0
2006-07-19 11:30:00,43.4,43.4,43.27,43.27,158500.0,32.7204,32.7204,32.6224,32.6224,158500.0
2006-07-19 12:00:00,43.3,43.33,43.2,43.2,80400.0,32.645,32.6676,32.5696,32.5696,80400.0
2006-07-19 12:30:00,43.23,43.43,43.17,43.32,85700.0,32.5922,32.743,32.547,32.6601,85700.0
2006-07-19 13:00:00,43.32,43.47,43.29,43.32,80400.0,32.6601,32.7732,32.6375,32.6601,80400.0
2006-07-19 13:30:00,43.34,43.6,43.34,43.51,196600.0,32.6752,32.8712,32.6752,32.8033,196600.0
2006-07-19 14:00:00,43.51,43.68,43.47,43.65,94900.0,32.8033,32.9315,32.7732,32.9089,94900.0
2006-07-19 14:30:00,43.63,43.66,43.51,43.6,123300.0,32.8938,32.9164,32.8033,32.8712,123300.0
2006-07-19 15:00:00,43.6,43.66,43.58,43.63,149100.0,32.8712,32.9164,32.8561,32.8938,149100.0
2006-07-19 15:30:00,43.63,43.75,43.5,43.6,274100.0,32.8938,32.9843,32.7958,32.8712,274100.0
2006-07-20 09:30:00,44.3,44.39,43.96,43.96,171900.0,33.3989,33.4668,33.1426,33.1426,171900.0
2006-07-20 10:00:00,43.96,44.0,43.6,43.75,130200.0,33.1426,33.1728,32.8712,32.9843,130200.0
2006-07-20 10:30:00,43.76,43.85,43.65,43.76,71000.0,32.9918,33.0597,32.9089,32.9918,71000.0
2006-07-20 11:00:00,43.77,43.96,43.74,43.86,124400.0,32.9994,33.1426,32.9767,33.0672,124400.0
2006-07-20 11:30:00,43.9,43.92,43.81,43.82,14700.0,33.0974,33.1124,33.0295,33.0371,14700.0
2006-07-20 12:00:00,43.82,43.83,43.65,43.7,33600.0,33.0371,33.0446,32.9089,32.9466,33600.0
2006-07-20 12:30:00,43.7,43.7,43.53,43.66,57600.0,32.9466,32.9466,32.8184,32.9164,57600.0
2006-07-20 13:00:00,43.69,43.73,43.69,43.7,13700.0,32.939,32.9692,32.939,32.9466,13700.0
2006-07-20 13:30:00,43.7,43.71,43.42,43.44,36600.0,32.9466,32.9541,32.7355,32.7506,36600.0
2006-07-20 14:00:00,43.47,43.55,43.26,43.34,127200.0,32.7732,32.8335,32.6149,32.6752,127200.0
2006-07-20 14:30:00,43.3,43.49,43.3,43.38,36300.0,32.645,32.7883,32.645,32.7053,36300.0
2006-07-20 15:00:00,43.36,43.44,43.31,43.35,37200.0,32.6902,32.7506,32.6526,32.6827,37200.0
2006-07-20 15:30:00,43.33,43.36,43.12,43.2,128700.0,32.6676,32.6902,32.5093,32.5696,128700.0
2006-07-21 09:30:00,43.62,43.62,42.8,43.05,246000.0,32.8863,32.8863,32.268,32.4565,246000.0
2006-07-21 10:00:00,43.11,43.11,42.84,42.98,70700.0,32.5018,32.5018,32.2982,32.4038,70700.0
2006-07-21 10:30:00,42.99,43.18,42.92,43.1,135200.0,32.4113,32.5545,32.3585,32.4942,135200.0
2006-07-21 11:00:00,43.13,43.15,43.06,43.1,19100.0,32.5168,32.5319,32.4641,32.4942,19100.0
2006-07-21 11:30:00,43.06,43.28,43.06,43.25,17400.0,32.4641,32.6299,32.4641,32.6073,17400.0
2006-07-21 12:00:00,43.2,43.21,42.92,43.06,27800.0,32.5696,32.5772,32.3585,32.4641,27800.0
2006-07-21 12:30:00,43.06,43.06,42.91,42.95,33200.0,32.4641,32.4641,32.351,32.3811,33200.0
2006-07-21 13:00:00,42.97,43.1,42.94,43.05,41000.0,32.3962,32.4942,32.3736,32.4565,41000.0
2006-07-21 13:30:00,43.04,43.2,42.96,43.18,72800.0,32.449,32.5696,32.3887,32.5545,72800.0
2006-07-21 14:00:00,43.16,43.2,43.02,43.15,131600.0,32.5395,32.5696,32.4339,32.5319,131600.0
2006-07-21 14:30:00,43.14,43.21,43.1,43.12,63100.0,32.5244,32.5772,32.4942,32.5093,63100.0
2006-07-21 15:00:00,43.1,43.2,43.06,43.1,70400.0,32.4942,32.5696,32.4641,32.4942,70400.0
2006-07-21 15:30:00,43.1,43.2,43.06,43.2,110400.0,32.4942,32.5696,32.4641,32.5696,110400.0
2006-07-24 09:30:00,43.85,43.91,43.44,43.84,247200.0,33.0597,33.1049,32.7506,33.0521,247200.0
2006-07-24 10:00:00,43.88,44.12,43.82,44.0,178200.0,33.0823,33.2632,33.0371,33.1728,178200.0
2006-07-24 10:30:00,44.07,44.3,44.0,44.26,92500.0,33.2255,33.3989,33.1728,33.3688,92500.0
2006-07-24 11:00:00,44.25,44.32,44.17,44.3,88100.0,33.3612,33.414,33.3009,33.3989,88100.0
2006-07-24 11:30:00,44.31,44.54,44.27,44.39,97400.0,33.4065,33.5799,33.3763,33.4668,97400.0
2006-07-24 12:00:00,44.35,44.5,44.28,44.48,51400.0,33.4366,33.5497,33.3839,33.5346,51400.0
2006-07-24 12:30:00,44.47,44.49,44.21,44.21,99300.0,33.5271,33.5422,33.3311,33.3311,99300.0
2006-07-24 13:00:00,44.2,44.28,44.18,44.2,72100.0,33.3235,33.3839,33.3085,33.3235,72100.0
2006-07-24 13:30:00,44.2,44.28,44.2,44.25,52000.0,33.3235,33.3839,33.3235,33.3612,52000.0
2006-07-24 14:00:00,44.25,44.28,44.2,44.25,37700.0,33.3612,33.3839,33.3235,33.3612,37700.0
2006-07-24 14:30:00,44.24,44.34,44.24,44.25,14100.0,33.3537,33.4291,33.3537,33.3612,14100.0
2006-07-24 15:00:00,44.28,44.4,44.25,44.38,124100.0,33.3839,33.4743,33.3612,33.4593,124100.0
2006-07-24 15:30:00,44.38,44.41,44.25,44.3,222100.0,33.4593,33.4819,33.3612,33.3989,222100.0
2006-07-25 09:30:00,44.44,44.44,44.03,44.3,129700.0,33.5045,33.5045,33.1954,33.3989,129700.0
2006-07-25 10:00:00,44.41,44.7,44.41,44.5,100700.0,33.4819,33.7005,33.4819,33.5497,100700.0
2006-07-25 10:30:00,44.53,44.53,44.12,44.12,169900.0,33.5723,33.5723,33.2632,33.2632,169900.0
2006-07-25 11:00:00,44.18,44.22,44.1,44.2,45500.0,33.3085,33.3386,33.2482,33.3235,45500.0
2006-07-25 11:30:00,44.2,44.2,44.11,44.15,24400.0,33.3235,33.3235,33.2557,33.2858,24400.0
2006-07-25 12:00:00,44.15,44.2,44.11,44.2,24800.0,33.2858,33.3235,33.2557,33.3235,24800.0
2006-07-25 12:30:00,44.16,44.3,44.15,44.3,33300.0,33.2934,33.3989,33.2858,33.3989,33300.0
2006-07-25 13:00:00,44.33,44.33,44.18,44.26,15300.0,33.4216,33.4216,33.3085,33.3688,15300.0
2006-07-25 13:30:00,44.26,44.26,44.18,44.22,11300.0,33.3688,33.3688,33.3085,33.3386,11300.0
2006-07-25 14:00:00,44.23,44.25,44.12,44.2,63500.0,33.3462,33.3612,33.2632,33.3235,63500.0
2006-07-25 14:30:00,44.2,44.4,44.16,44.4,46200.0,33.3235,33.4743,33.2934,33.4743,46200.0
2006-07-25 15:00:00,44.45,44.69,44.36,44.67,113000.0,33.512,33.693,33.4442,33.6779,113000.0
2006-07-25 15:30:00,44.68,44.78,44.53,44.53,171500.0,33.6854,33.7608,33.5723,33.5723,171500.0
2006-07-26 09:30:00,44.29,44.6,44.25,44.35,45700.0,33.3914,33.6251,33.3612,33.4366,45700.0
2006-07-26 10:00:00,44.35,44.37,44.14,44.21,81700.0,33.4366,33.4517,33.2783,33.3311,81700.0
2006-07-26 10:30:00,44.2,44.26,44.05,44.08,77500.0,33.3235,33.3688,33.2105,33.2331,77500.0
2006-07-26 11:00:00,44.08,44.25,44.02,44.16,42100.0,33.2331,33.3612,33.1878,33.2934,42100.0
2006-07-26 11:30:00,44.16,44.2,44.07,44.11,9900.0,33.2934,33.3235,33.2255,33.2557,9900.0
2006-07-26 12:00:00,44.09,44.37,44.09,44.3,39500.0,33.2406,33.4517,33.2406,33.3989,39500.0
2006-07-26 12:30:00,44.28,44.35,44.26,44.35,30500.0,33.3839,33.4366,33.3688,33.4366,30500.0
2006-07-26 13:00:00,44.35,44.41,44.35,44.36,40600.0,33.4366,33.4819,33.4366,33.4442,40600.0
2006-07-26 13:30:00,44.36,44.45,44.35,44.42,75900.0,33.4442,33.512,33.4366,33.4894,75900.0
2006-07-26 14:00:00,44.41,44.6,44.34,44.51,87800.0,33.4819,33.6251,33.4291,33.5573,87800.0
2006-07-26 14:30:00,44.49,44.7,44.49,44.65,61800.0,33.5422,33.7005,33.5422,33.6628,61800.0
2006-07-26 15:00:00,44.67,44.7,44.46,44.55,118900.0,33.6779,33.7005,33.5196,33.5874,118900.0
2006-07-26 15:30:00,44.56,44.61,44.41,44.5,55300.0,33.595,33.6327,33.4819,33.5497,55300.0
2006-07-27 09:30:00,45.1,45.3,45.1,45.27,98100.0,34.0021,34.1529,34.0021,34.1302,98100.0
2006-07-27 10:00:00,45.24,45.3,45.17,45.28,93600.0,34.1076,34.1529,34.0549,34.1378,93600.0
2006-07-27 10:30:00,45.25,45.3,45.11,45.2,85800.0,34.1152,34.1529,34.0096,34.0775,85800.0
2006-07-27 11:00:00,45.17,45.24,45.02,45.24,57600.0,34.0549,34.1076,33.9418,34.1076,57600.0
2006-07-27 11:30:00,45.23,45.27,45.14,45.2,17800.0,34.1001,34.1302,34.0322,34.0775,17800.0
2006-07-27 12:00:00,45.17,45.28,45.17,45.27,25700.0,34.0549,34.1378,34.0549,34.1302,25700.0
2006-07-27 12:30:00,45.25,45.25,45.03,45.21,25200.0,34.1152,34.1152,33.9493,34.085,25200.0
2006-07-27 13:00:00,45.19,45.24,45.09,45.14,54600.0,34.0699,34.1076,33.9945,34.0322,54600.0
2006-07-27 13:30:00,45.14,45.14,44.94,44.95,29000.0,34.0322,34.0322,33.8815,33.889,29000.0
2006-07-27 14:00:00,44.94,45.06,44.8,45.06,83200.0,33.8815,33.9719,33.7759,33.9719,83200.0
2006-07-27 14:30:00,45.04,45.05,44.9,44.94,186000.0,33.9568,33.9644,33.8513,33.8815,186000.0
2006-07-27 15:00:00,44.94,45.06,44.86,44.86,55000.0,33.8815,33.9719,33.8211,33.8211,55000.0
2006-07-27 15:30:00,44.85,45.06,44.85,45.0,85200.0,33.8136,33.9719,33.8136,33.9267,85200.0
2006-07-28 09:30:00,45.25,45.49,45.15,45.4,87800.0,34.1152,34.2961,34.0398,34.2283,87800.0
2006-07-28 10:00:00,45.4,45.4,45.29,45.3,56800.0,34.2283,34.2283,34.1453,34.1529,56800.0
2006-07-28 10:30:00,45.26,45.38,45.25,45.37,38900.0,34.1227,34.2132,34.1152,34.2056,38900.0
2006-07-28 11:00:00,45.37,45.5,45.34,45.5,50200.0,34.2056,34.3037,34.183,34.3037,50200.0
2006-07-28 11:30:00,45.5,45.5,45.46,45.5,16700.0,34.3037,34.3037,34.2735,34.3037,16700.0
2006-07-28 12:00:00,45.5,45.54,45.36,45.49,58300.0,34.3037,34.3338,34.1981,34.2961,58300.0
2006-07-28 12:30:00,45.49,45.64,45.47,45.59,62000.0,34.2961,34.4092,34.281,34.3715,62000.0
2006-07-28 13:00:00,45.61,45.68,45.59,45.66,32400.0,34.3866,34.4394,34.3715,34.4243,32400.0
2006-07-28 13:30:00,45.65,45.69,45.62,45.68,27300.0,34.4167,34.4469,34.3941,34.4394,27300.0
2006-07-28 14:00:00,45.69,45.75,45.59,45.59,65400.0,34.4469,34.4921,34.3715,34.3715,65400.0
2006-07-28 14:30:00,45.58,45.66,45.52,45.65,23000.0,34.364,34.4243,34.3187,34.4167,23000.0
2006-07-28 15:00:00,45.63,45.75,45.56,45.56,99300.0,34.4017,34.4921,34.3489,34.3489,99300.0
2006-07-28 15:30:00,45.54,45.7,45.5,45.5,152600.0,34.3338,34.4544,34.3037,34.3037,152600.0
2006-07-31 09:30:00,45.63,45.63,44.92,45.06,110900.0,34.4017,34.4017,33.8664,33.9719,110900.0
2006-07-31 10:00:00,45.08,45.15,45.05,45.09,29900.0,33.987,34.0398,33.9644,33.9945,29900.0
2006-07-31 10:30:00,45.1,45.2,45.08,45.19,28400.0,34.0021,34.0775,33.987,34.0699,28400.0
2006-07-31 11:00:00,45.18,45.21,45.1,45.15,24100.0,34.0624,34.085,34.0021,34.0398,24100.0
2006-07-31 11:30:00,45.13,45.18,45.06,45.08,24000.0,34.0247,34.0624,33.9719,33.987,24000.0
2006-07-31 12:00:00,45.12,45.18,45.03,45.14,19700.0,34.0172,34.0624,33.9493,34.0322,19700.0
2006-07-31 12:30:00,45.15,45.15,45.03,45.08,14000.0,34.0398,34.0398,33.9493,33.987,14000.0
2006-07-31 13:00:00,45.05,45.1,45.02,45.08,35000.0,33.9644,34.0021,33.9418,33.987,35000.0
2006-07-31 13:30:00,45.07,45.13,45.07,45.07,36800.0,33.9795,34.0247,33.9795,33.9795,36800.0
2006-07-31 14:00:00,45.1,45.18,45.09,45.18,17300.0,34.0021,34.0624,33.9945,34.0624,17300.0
2006-07-31 14:30:00,45.19,45.21,45.01,45.02,31700.0,34.0699,34.085,33.9342,33.9418,31700.0
2006-07-31 15:00:00,45.02,45.12,45.02,45.1,24500.0,33.9418,34.0172,33.9418,34.0021,24500.0
2006-07-31 15:30:00,45.11,45.17,44.97,45.04,73900.0,34.0096,34.0549,33.9041,33.9568,73900.0
2006-08-01 09:30:00,44.71,44.71,44.34,44.37,352400.0,33.708,33.708,33.4291,33.4517,352400.0
2006-08-01 10:00:00,44.37,44.37,44.15,44.25,83600.0,33.4517,33.4517,33.2858,33.3612,83600.0
2006-08-01 10:30:00,44.26,44.29,44.12,44.2,64200.0,33.3688,33.3914,33.2632,33.3235,64200.0
2006-08-01 11:00:00,44.2,44.25,44.11,44.2,39400.0,33.3235,33.3612,33.2557,33.3235,39400.0
2006-08-01 11:30:00,44.17,44.23,44.17,44.2,39500.0,33.3009,33.3462,33.3009,33.3235,39500.0
2006-08-01 12:00:00,44.2,44.25,44.19,44.23,27300.0,33.3235,33.3612,33.316,33.3462,27300.0
2006-08-01 12:30:00,44.23,44.24,44.16,44.17,21000.0,33.3462,33.3537,33.2934,33.3009,21000.0
2006-08-01 13:00:00,44.17,44.19,44.06,44.07,23800.0,33.3009,33.316,33.218,33.2255,23800.0
2006-08-01 13:30:00,44.08,44.17,44.03,44.03,73900.0,33.2331,33.3009,33.1954,33.1954,73900.0
2006-08-01 14:00:00,44.03,44.07,44.0,44.06,25300.0,33.1954,33.2255,33.1728,33.218,25300.0
2006-08-01 14:30:00,44.07,44.12,44.04,44.07,36200.0,33.2255,33.2632,33.2029,33.2255,36200.0
2006-08-01 15:00:00,44.12,44.12,44.02,44.1,21100.0,33.2632,33.2632,33.1878,33.2482,21100.0
2006-08-01 15:30:00,44.09,44.29,44.07,44.1,174500.0,33.2406,33.3914,33.2255,33.2482,174500.0
2006-08-02 09:30:00,44.61,44.77,44.51,44.68,105600.0,33.6327,33.7533,33.5573,33.6854,105600.0
2006-08-02 10:00:00,44.7,44.77,44.54,44.65,64800.0,33.7005,33.7533,33.5799,33.6628,64800.0
2006-08-02 10:30:00,44.67,44.68,44.56,44.64,68400.0,33.6779,33.6854,33.595,33.6553,68400.0
2006-08-02 11:00:00,44.6,44.71,44.6,44.66,35300.0,33.6251,33.708,33.6251,33.6704,35300.0
2006-08-02 11:30:00,44.69,44.83,44.65,44.83,32000.0,33.693,33.7985,33.6628,33.7985,32000.0
2006-08-02 12:00:00,44.87,44.91,44.77,44.79,42400.0,33.8287,33.8588,33.7533,33.7684,42400.0
2006-08-02 12:30:00,44.79,44.79,44.72,44.76,68200.0,33.7684,33.7684,33.7156,33.7457,68200.0
2006-08-02 13:00:00,44.76,44.76,44.66,44.73,306000.0,33.7457,33.7457,33.6704,33.7231,306000.0
2006-08-02 13:30:00,44.73,44.73,44.67,44.7,288100.0,33.7231,33.7231,33.6779,33.7005,288100.0
2006-08-02 14:00:00,44.7,44.81,44.7,44.72,70200.0,33.7005,33.7834,33.7005,33.7156,70200.0
2006-08-02 14:30:00,44.75,44.77,44.7,44.72,37200.0,33.7382,33.7533,33.7005,33.7156,37200.0
2006-08-02 15:00:00,44.72,44.74,44.45,44.68,109200.0,33.7156,33.7307,33.512,33.6854,109200.0
2006-08-02 15:30:00,44.67,44.72,44.6,44.61,75300.0,33.6779,33.7156,33.6251,33.6327,75300.0
2006-08-03 09:30:00,44.0,44.18,44.0,44.13,75100.0,33.1728,33.3085,33.1728,33.2708,75100.0
2006-08-03 10:00:00,44.14,44.18,44.05,44.14,71500.0,33.2783,33.3085,33.2105,33.2783,71500.0
2006-08-03 10:30:00,44.14,44.19,44.05,44.19,25600.0,33.2783,33.316,33.2105,33.316,25600.0
2006-08-03 11:00:00,44.2,44.28,44.14,44.14,16100.0,33.3235,33.3839,33.2783,33.2783,16100.0
2006-08-03 11:30:00,44.11,44.15,44.07,44.12,16100.0,33.2557,33.2858,33.2255,33.2632,16100.0
2006-08-03 12:00:00,44.12,44.15,44.1,44.15,6600.0,33.2632,33.2858,33.2482,33.2858,6600.0
2006-08-03 12:30:00,44.15,44.2,44.15,44.16,8600.0,33.2858,33.3235,33.2858,33.2934,8600.0
2006-08-03 13:00:00,44.18,44.54,44.16,44.46,50700.0,33.3085,33.5799,33.2934,33.5196,50700.0
2006-08-03 13:30:00,44.46,44.55,44.41,44.46,48900.0,33.5196,33.5874,33.4819,33.5196,48900.0
2006-08-03 14:00:00,44.51,44.56,44.42,44.42,56900.0,33.5573,33.595,33.4894,33.4894,56900.0
2006-08-03 14:30:00,44.43,44.54,44.43,44.53,42000.0,33.4969,33.5799,33.4969,33.5723,42000.0
2006-08-03 15:00:00,44.53,44.55,44.44,44.53,48200.0,33.5723,33.5874,33.5045,33.5723,48200.0
2006-08-03 15:30:00,44.54,44.59,44.45,44.53,66700.0,33.5799,33.6176,33.512,33.5723,66700.0
2006-08-04 09:30:00,45.21,45.58,45.2,45.44,169600.0,34.085,34.364,34.0775,34.2584,169600.0
2006-08-04 10:00:00,45.44,45.44,45.3,45.35,29700.0,34.2584,34.2584,34.1529,34.1906,29700.0
2006-08-04 10:30:00,45.35,45.41,45.24,45.33,22000.0,34.1906,34.2358,34.1076,34.1755,22000.0
2006-08-04 11:00:00,45.29,45.4,45.23,45.28,20300.0,34.1453,34.2283,34.1001,34.1378,20300.0
2006-08-04 11:30:00,45.28,45.38,45.1,45.16,23300.0,34.1378,34.2132,34.0021,34.0473,23300.0
2006-08-04 12:00:00,45.11,45.19,44.9,44.99,36200.0,34.0096,34.0699,33.8513,33.9191,36200.0
2006-08-04 12:30:00,45.0,45.07,44.9,45.05,6000.0,33.9267,33.9795,33.8513,33.9644,6000.0
2006-08-04 13:00:00,45.04,45.05,44.68,44.73,48600.0,33.9568,33.9644,33.6854,33.7231,48600.0
2006-08-04 13:30:00,44.69,44.76,44.61,44.76,29200.0,33.693,33.7457,33.6327,33.7457,29200.0
2006-08-04 14:00:00,44.76,44.92,44.74,44.8,17800.0,33.7457,33.8664,33.7307,33.7759,17800.0
2006-08-04 14:30:00,44.75,44.84,44.7,44.71,14700.0,33.7382,33.8061,33.7005,33.708,14700.0
2006-08-04 15:00:00,44.7,44.79,44.65,44.77,26600.0,33.7005,33.7684,33.6628,33.7533,26600.0
2006-08-04 15:30:00,44.79,44.95,44.72,44.89,39400.0,33.7684,33.889,33.7156,33.8438,39400.0
2006-08-07 09:30:00,44.41,44.56,44.25,44.52,57700.0,33.4819,33.595,33.3612,33.5648,57700.0
2006-08-07 10:00:00,44.6,44.6,44.37,44.37,25300.0,33.6251,33.6251,33.4517,33.4517,25300.0
2006-08-07 10:30:00,44.4,44.46,44.33,44.39,28800.0,33.4743,33.5196,33.4216,33.4668,28800.0
2006-08-07 11:00:00,44.35,44.35,44.26,44.29,12300.0,33.4366,33.4366,33.3688,33.3914,12300.0
2006-08-07 11:30:00,44.29,44.35,44.22,44.28,20400.0,33.3914,33.4366,33.3386,33.3839,20400.0
2006-08-07 12:00:00,44.35,44.42,44.3,44.32,30600.0,33.4366,33.4894,33.3989,33.414,30600.0
2006-08-07 12:30:00,44.31,44.4,44.29,44.34,91400.0,33.4065,33.4743,33.3914,33.4291,91400.0
2006-08-07 13:00:00,44.32,44.41,44.26,44.41,51400.0,33.414,33.4819,33.3688,33.4819,51400.0
2006-08-07 13:30:00,44.41,44.5,44.35,44.35,41300.0,33.4819,33.5497,33.4366,33.4366,41300.0
2006-08-07 14:00:00,44.31,44.31,44.22,44.24,41800.0,33.4065,33.4065,33.3386,33.3537,41800.0
2006-08-07 14:30:00,44.24,44.25,44.18,44.19,61200.0,33.3537,33.3612,33.3085,33.316,61200.0
2006-08-07 15:00:00,44.18,44.34,44.16,44.31,21600.0,33.3085,33.4291,33.2934,33.4065,21600.0
2006-08-07 15:30:00,44.32,44.48,44.3,44.36,49000.0,33.414,33.5346,33.3989,33.4442,49000.0
2006-08-08 09:30:00,44.72,44.93,44.61,44.66,213200.0,33.7156,33.8739,33.6327,33.6704,213200.0
2006-08-08 10:00:00,44.73,44.75,44.48,44.51,224500.0,33.7231,33.7382,33.5346,33.5573,224500.0
2006-08-08 10:30:00,44.51,44.72,44.5,44.56,124200.0,33.5573,33.7156,33.5497,33.595,124200.0
2006-08-08 11:00:00,44.55,44.6,44.49,44.58,63200.0,33.5874,33.6251,33.5422,33.61,63200.0
2006-08-08 11:30:00,44.55,44.6,44.55,44.56,57300.0,33.5874,33.6251,33.5874,33.595,57300.0
2006-08-08 12:00:00,44.56,44.62,44.53,44.56,93800.0,33.595,33.6402,33.5723,33.595,93800.0
2006-08-08 12:30:00,44.59,44.6,44.55,44.55,25000.0,33.6176,33.6251,33.5874,33.5874,25000.0
2006-08-08 13:00:00,44.55,44.75,44.5,44.5,60000.0,33.5874,33.7382,33.5497,33.5497,60000.0
2006-08-08 13:30:00,44.51,44.57,44.51,44.55,31900.0,33.5573,33.6025,33.5573,33.5874,31900.0
2006-08-08 14:00:00,44.57,44.83,44.43,44.57,295900.0,33.6025,33.7985,33.4969,33.6025,295900.0
2006-08-08 14:30:00,44.59,44.78,44.52,44.65,127700.0,33.6176,33.7608,33.5648,33.6628,127700.0
2006-08-08 15:00:00,44.67,44.74,44.52,44.55,63500.0,33.6779,33.7307,33.5648,33.5874,63500.0
2006-08-08 15:30:00,44.56,45.5,44.43,44.55,163100.0,33.595,34.3037,33.4969,33.5874,163100.0
2006-08-09 09:30:00,45.17,45.4,45.1,45.16,145100.0,34.0549,34.2283,34.0021,34.0473,145100.0
2006-08-09 10:00:00,45.2,45.2,44.95,45.11,78000.0,34.0775,34.0775,33.889,34.0096,78000.0
2006-08-09 10:30:00,45.18,45.18,44.97,45.12,68600.0,34.0624,34.0624,33.9041,34.0172,68600.0
2006-08-09 11:00:00,45.15,45.27,45.13,45.19,60100.0,34.0398,34.1302,34.0247,34.0699,60100.0
2006-08-09 11:30:00,45.15,45.34,45.12,45.22,61600.0,34.0398,34.183,34.0172,34.0926,61600.0
2006-08-09 12:00:00,45.24,45.33,45.2,45.3,32500.0,34.1076,34.1755,34.0775,34.1529,32500.0
2006-08-09 12:30:00,45.31,45.31,45.0,45.19,71600.0,34.1604,34.1604,33.9267,34.0699,71600.0
2006-08-09 13:00:00,45.08,45.33,45.08,45.33,70100.0,33.987,34.1755,33.987,34.1755,70100.0
2006-08-09 13:30:00,45.33,45.33,45.17,45.27,64700.0,34.1755,34.1755,34.0549,34.1302,64700.0
2006-08-09 14:00:00,45.2,45.32,45.15,45.23,29500.0,34.0775,34.1679,34.0398,34.1001,29500.0
2006-08-09 14:30:00,45.22,45.29,45.05,45.05,58400.0,34.0926,34.1453,33.9644,33.9644,58400.0
2006-08-09 15:00:00,45.0,45.04,44.86,44.88,80000.0,33.9267,33.9568,33.8211,33.8362,80000.0
2006-08-09 15:30:00,44.92,44.99,44.84,44.93,181400.0,33.8664,33.9191,33.8061,33.8739,181400.0
2006-08-10 09:30:00,44.65,44.73,44.52,44.73,45700.0,33.6628,33.7231,33.5648,33.7231,45700.0
2006-08-10 10:00:00,44.67,44.72,44.55,44.59,29800.0,33.6779,33.7156,33.5874,33.6176,29800.0
2006-08-10 10:30:00,44.61,44.7,44.55,44.57,23100.0,33.6327,33.7005,33.5874,33.6025,23100.0
2006-08-10 11:00:00,44.57,44.72,44.56,44.67,14200.0,33.6025,33.7156,33.595,33.6779,14200.0
2006-08-10 11:30:00,44.68,44.68,44.61,44.66,5900.0,33.6854,33.6854,33.6327,33.6704,5900.0
2006-08-10 12:00:00,44.62,44.65,44.57,44.64,8500.0,33.6402,33.6628,33.6025,33.6553,8500.0
2006-08-10 12:30:00,44.59,44.63,44.57,44.61,8500.0,33.6176,33.6477,33.6025,33.6327,8500.0
2006-08-10 13:00:00,44.59,44.59,44.55,44.59,22200.0,33.6176,33.6176,33.5874,33.6176,22200.0
2006-08-10 13:30:00,44.57,44.71,44.57,44.68,39700.0,33.6025,33.708,33.6025,33.6854,39700.0
2006-08-10 14:00:00,44.72,44.87,44.69,44.87,28600.0,33.7156,33.8287,33.693,33.8287,28600.0
2006-08-10 14:30:00,44.86,44.87,44.69,44.7,40600.0,33.8211,33.8287,33.693,33.7005,40600.0
2006-08-10 15:00:00,44.69,44.82,44.68,44.81,23300.0,33.693,33.791,33.6854,33.7834,23300.0
2006-08-10 15:30:00,44.8,44.94,44.76,44.9,33600.0,33.7759,33.8815,33.7457,33.8513,33600.0
2006-08-11 09:30:00,44.25,44.48,44.17,44.22,94600.0,33.3612,33.5346,33.3009,33.3386,94600.0
2006-08-11 10:00:00,44.22,44.22,44.08,44.15,105200.0,33.3386,33.3386,33.2331,33.2858,105200.0
2006-08-11 10:30:00,44.15,44.25,44.06,44.06,111600.0,33.2858,33.3612,33.218,33.218,111600.0
2006-08-11 11:00:00,44.07,44.17,44.04,44.09,48400.0,33.2255,33.3009,33.2029,33.2406,48400.0
2006-08-11 11:30:00,44.09,44.12,44.01,44.06,15300.0,33.2406,33.2632,33.1803,33.218,15300.0
2006-08-11 12:00:00,44.06,44.06,43.97,44.02,10600.0,33.218,33.218,33.1501,33.1878,10600.0
2006-08-11 12:30:00,44.02,44.06,43.99,43.99,23400.0,33.1878,33.218,33.1652,33.1652,23400.0
2006-08-11 13:00:00,43.97,44.0,43.93,43.96,28800.0,33.1501,33.1728,33.12,33.1426,28800.0
2006-08-11 13:30:00,43.93,44.02,43.87,44.0,20100.0,33.12,33.1878,33.0748,33.1728,20100.0
2006-08-11 14:00:00,44.03,44.07,43.97,43.97,33100.0,33.1954,33.2255,33.1501,33.1501,33100.0
2006-08-11 14:30:00,43.96,44.01,43.96,43.99,8600.0,33.1426,33.1803,33.1426,33.1652,8600.0
2006-08-11 15:00:00,43.99,44.03,43.93,44.03,28800.0,33.1652,33.1954,33.12,33.1954,28800.0
2006-08-11 15:30:00,44.0,44.1,44.0,44.09,27800.0,33.1728,33.2482,33.1728,33.2406,27800.0
2006-08-14 09:30:00,44.12,44.44,44.12,44.26,67500.0,33.2632,33.5045,33.2632,33.3688,67500.0
2006-08-14 10:00:00,44.3,44.31,44.22,44.23,15900.0,33.3989,33.4065,33.3386,33.3462,15900.0
2006-08-14 10:30:00,44.22,44.3,44.21,44.26,44200.0,33.3386,33.3989,33.3311,33.3688,44200.0
2006-08-14 11:00:00,44.29,44.5,44.26,44.43,103100.0,33.3914,33.5497,33.3688,33.4969,103100.0
2006-08-14 11:30:00,44.42,44.46,44.37,44.46,49600.0,33.4894,33.5196,33.4517,33.5196,49600.0
2006-08-14 12:00:00,44.46,44.5,44.4,44.45,32300.0,33.5196,33.5497,33.4743,33.512,32300.0
2006-08-14 12:30:00,44.45,44.45,44.39,44.41,7400.0,33.512,33.512,33.4668,33.4819,7400.0
2006-08-14 13:00:00,44.41,44.41,44.33,44.35,29000.0,33.4819,33.4819,33.4216,33.4366,29000.0
2006-08-14 13:30:00,44.37,44.39,44.3,44.31,9600.0,33.4517,33.4668,33.3989,33.4065,9600.0
2006-08-14 14:00:00,44.31,44.35,44.11,44.13,93700.0,33.4065,33.4366,33.2557,33.2708,93700.0
2006-08-14 14:30:00,44.18,44.26,44.05,44.1,31800.0,33.3085,33.3688,33.2105,33.2482,31800.0
2006-08-14 15:00:00,44.08,44.13,43.98,44.1,33200.0,33.2331,33.2708,33.1577,33.2482,33200.0
2006-08-14 15:30:00,44.13,44.27,44.0,44.16,163300.0,33.2708,33.3763,33.1728,33.2934,163300.0
2006-08-15 09:30:00,44.56,44.66,44.43,44.43,97500.0,33.595,33.6704,33.4969,33.4969,97500.0
2006-08-15 10:00:00,44.49,44.61,44.49,44.6,90100.0,33.5422,33.6327,33.5422,33.6251,90100.0
2006-08-15 10:30:00,44.64,44.72,44.57,44.66,48000.0,33.6553,33.7156,33.6025,33.6704,48000.0
2006-08-15 11:00:00,44.6,44.72,44.57,44.7,29800.0,33.6251,33.7156,33.6025,33.7005,29800.0
2006-08-15 11:30:00,44.67,44.71,44.61,44.65,12900.0,33.6779,33.708,33.6327,33.6628,12900.0
2006-08-15 12:00:00,44.6,44.7,44.6,44.69,24200.0,33.6251,33.7005,33.6251,33.693,24200.0
2006-08-15 12:30:00,44.69,44.69,44.64,44.64,10000.0,33.693,33.693,33.6553,33.6553,10000.0
2006-08-15 13:00:00,44.64,44.68,44.61,44.61,2100.0,33.6553,33.6854,33.6327,33.6327,2100.0
2006-08-15 13:30:00,44.61,44.68,44.57,44.62,9600.0,33.6327,33.6854,33.6025,33.6402,9600.0
2006-08-15 14:00:00,44.68,44.76,44.63,44.76,30600.0,33.6854,33.7457,33.6477,33.7457,30600.0
2006-08-15 14:30:00,44.72,44.99,44.72,44.9,87900.0,33.7156,33.9191,33.7156,33.8513,87900.0
2006-08-15 15:00:00,44.9,44.95,44.86,44.9,84100.0,33.8513,33.889,33.8211,33.8513,84100.0
2006-08-15 15:30:00,44.91,44.95,44.8,44.82,76300.0,33.8588,33.889,33.7759,33.791,76300.0
2006-08-16 09:30:00,45.05,45.35,45.04,45.15,138500.0,33.9644,34.1906,33.9568,34.0398,138500.0
2006-08-16 10:00:00,45.15,45.18,45.1,45.14,59300.0,34.0398,34.0624,34.0021,34.0322,59300.0
2006-08-16 10:30:00,45.12,45.22,45.12,45.2,29500.0,34.0172,34.0926,34.0172,34.0775,29500.0
2006-08-16 11:00:00,45.2,45.2,45.16,45.19,10200.0,34.0775,34.0775,34.0473,34.0699,10200.0
2006-08-16 11:30:00,45.18,45.23,45.17,45.22,19900.0,34.0624,34.1001,34.0549,34.0926,19900.0
2006-08-16 12:00:00,45.23,45.23,45.15,45.16,25200.0,34.1001,34.1001,34.0398,34.0473,25200.0
2006-08-16 12:30:00,45.16,45.21,45.14,45.16,59900.0,34.0473,34.085,34.0322,34.0473,59900.0
2006-08-16 13:00:00,45.15,45.17,45.07,45.07,23900.0,34.0398,34.0549,33.9795,33.9795,23900.0
2006-08-16 13:30:00,45.07,45.12,45.07,45.09,8700.0,33.9795,34.0172,33.9795,33.9945,8700.0
2006-08-16 14:00:00,45.1,45.16,45.1,45.15,15200.0,34.0021,34.0473,34.0021,34.0398,15200.0
2006-08-16 14:30:00,45.13,45.24,45.13,45.15,29100.0,34.0247,34.1076,34.0247,34.0398,29100.0
2006-08-16 15:00:00,45.15,45.28,45.15,45.25,34200.0,34.0398,34.1378,34.0398,34.1152,34200.0
2006-08-16 15:30:00,45.27,45.45,45.24,45.38,139000.0,34.1302,34.266,34.1076,34.2132,139000.0
2006-08-17 09:30:00,45.6,45.7,45.4,45.7,85100.0,34.379,34.4544,34.2283,34.4544,85100.0
2006-08-17 10:00:00,45.7,45.88,45.69,45.75,104400.0,34.4544,34.5901,34.4469,34.4921,104400.0
2006-08-17 10:30:00,45.74,45.75,45.62,45.65,64600.0,34.4846,34.4921,34.3941,34.4167,64600.0
2006-08-17 11:00:00,45.66,45.78,45.65,45.78,16500.0,34.4243,34.5147,34.4167,34.5147,16500.0
2006-08-17 11:30:00,45.78,45.85,45.78,45.85,35200.0,34.5147,34.5675,34.5147,34.5675,35200.0
2006-08-17 12:00:00,45.83,45.87,45.8,45.84,22900.0,34.5524,34.5826,34.5298,34.56,22900.0
2006-08-17 12:30:00,45.83,45.88,45.83,45.88,4500.0,34.5524,34.5901,34.5524,34.5901,4500.0
2006-08-17 13:00:00,45.87,45.89,45.82,45.87,40200.0,34.5826,34.5977,34.5449,34.5826,40200.0
2006-08-17 13:30:00,45.88,45.88,45.75,45.75,62900.0,34.5901,34.5901,34.4921,34.4921,62900.0
2006-08-17 14:00:00,45.76,45.79,45.42,45.5,64100.0,34.4997,34.5223,34.2433,34.3037,64100.0
2006-08-17 14:30:00,45.49,45.66,45.44,45.63,30200.0,34.2961,34.4243,34.2584,34.4017,30200.0
2006-08-17 15:00:00,45.63,45.7,45.59,45.64,25500.0,34.4017,34.4544,34.3715,34.4092,25500.0
2006-08-17 15:30:00,45.64,45.7,45.58,45.64,41000.0,34.4092,34.4544,34.364,34.4092,41000.0
2006-08-18 09:30:00,45.8,45.86,45.64,45.66,85800.0,34.5298,34.5751,34.4092,34.4243,85800.0
2006-08-18 10:00:00,45.65,45.66,45.51,45.58,86900.0,34.4167,34.4243,34.3112,34.364,86900.0
2006-08-18 10:30:00,45.58,45.73,45.56,45.6,72800.0,34.364,34.4771,34.3489,34.379,72800.0
2006-08-18 11:00:00,45.6,45.76,45.6,45.69,29600.0,34.379,34.4997,34.379,34.4469,29600.0
2006-08-18 11:30:00,45.71,45.74,45.65,45.69,34200.0,34.462,34.4846,34.4167,34.4469,34200.0
2006-08-18 12:00:00,45.7,45.75,45.67,45.74,19000.0,34.4544,34.4921,34.4318,34.4846,19000.0
2006-08-18 12:30:00,45.75,45.83,45.75,45.79,28000.0,34.4921,34.5524,34.4921,34.5223,28000.0
2006-08-18 13:00:00,45.83,45.85,45.83,45.85,9600.0,34.5524,34.5675,34.5524,34.5675,9600.0
2006-08-18 13:30:00,45.85,45.93,45.85,45.91,20200.0,34.5675,34.6278,34.5675,34.6128,20200.0
2006-08-18 14:00:00,45.91,45.94,45.9,45.94,19800.0,34.6128,34.6354,34.6052,34.6354,19800.0
2006-08-18 14:30:00,45.94,46.0,45.9,45.9,47800.0,34.6354,34.6806,34.6052,34.6052,47800.0
2006-08-18 15:00:00,45.9,45.97,45.86,45.96,26700.0,34.6052,34.658,34.5751,34.6505,26700.0
2006-08-18 15:30:00,45.97,45.99,45.87,45.95,56300.0,34.658,34.6731,34.5826,34.6429,56300.0
2006-08-21 09:30:00,45.74,45.85,45.48,45.72,226400.0,34.4846,34.5675,34.2886,34.4695,226400.0
2006-08-21 10:00:00,45.7,45.73,45.56,45.57,130300.0,34.4544,34.4771,34.3489,34.3564,130300.0
2006-08-21 10:30:00,45.6,45.66,45.59,45.63,16900.0,34.379,34.4243,34.3715,34.4017,16900.0
2006-08-21 11:00:00,45.63,45.65,45.57,45.59,32200.0,34.4017,34.4167,34.3564,34.3715,32200.0
2006-08-21 11:30:00,45.56,45.6,45.51,45.53,11500.0,34.3489,34.379,34.3112,34.3263,11500.0
2006-08-21 12:00:00,45.5,45.54,45.41,45.54,26400.0,34.3037,34.3338,34.2358,34.3338,26400.0
2006-08-21 12:30:00,45.51,45.53,45.44,45.5,14900.0,34.3112,34.3263,34.2584,34.3037,14900.0
2006-08-21 13:00:00,45.52,45.55,45.45,45.53,33700.0,34.3187,34.3413,34.266,34.3263,33700.0
2006-08-21 13:30:00,45.49,45.51,45.45,45.49,72200.0,34.2961,34.3112,34.266,34.2961,72200.0
2006-08-21 14:00:00,45.49,45.53,45.45,45.53,10400.0,34.2961,34.3263,34.266,34.3263,10400.0
2006-08-21 14:30:00,45.48,45.54,45.42,45.45,13500.0,34.2886,34.3338,34.2433,34.266,13500.0
2006-08-21 15:00:00,45.47,45.54,45.42,45.54,19300.0,34.281,34.3338,34.2433,34.3338,19300.0
2006-08-21 15:30:00,45.51,45.55,45.46,45.51,42100.0,34.3112,34.3413,34.2735,34.3112,42100.0
2006-08-22 09:30:00,45.9,46.05,45.8,46.01,61300.0,34.6052,34.7183,34.5298,34.6882,61300.0
2006-08-22 10:00:00,46.03,46.07,45.9,46.05,32200.0,34.7032,34.7334,34.6052,34.7183,32200.0
2006-08-22 10:30:00,46.01,46.07,45.96,46.03,18000.0,34.6882,34.7334,34.6505,34.7032,18000.0
2006-08-22 11:00:00,45.98,46.04,45.96,46.03,22200.0,34.6655,34.7108,34.6505,34.7032,22200.0
2006-08-22 11:30:00,46.04,46.04,46.0,46.0,4800.0,34.7108,34.7108,34.6806,34.6806,4800.0
2006-08-22 12:00:00,45.97,45.99,45.95,45.96,6600.0,34.658,34.6731,34.6429,34.6505,6600.0
2006-08-22 12:30:00,45.91,45.93,45.9,45.92,9700.0,34.6128,34.6278,34.6052,34.6203,9700.0
2006-08-22 13:00:00,45.91,45.91,45.7,45.76,23700.0,34.6128,34.6128,34.4544,34.4997,23700.0
2006-08-22 13:30:00,45.74,45.74,45.55,45.72,16000.0,34.4846,34.4846,34.3413,34.4695,16000.0
2006-08-22 14:00:00,45.68,45.72,45.6,45.61,19700.0,34.4394,34.4695,34.379,34.3866,19700.0
2006-08-22 14:30:00,45.63,45.79,45.63,45.7,9000.0,34.4017,34.5223,34.4017,34.4544,9000.0
2006-08-22 15:00:00,45.74,45.77,45.71,45.75,10200.0,34.4846,34.5072,34.462,34.4921,10200.0
2006-08-22 15:30:00,45.75,45.84,45.71,45.84,42000.0,34.4921,34.56,34.462,34.56,42000.0
2006-08-23 09:30:00,45.68,45.9,45.68,45.79,42900.0,34.4394,34.6052,34.4394,34.5223,42900.0
2006-08-23 10:00:00,45.75,45.75,45.61,45.62,17800.0,34.4921,34.4921,34.3866,34.3941,17800.0
2006-08-23 10:30:00,45.62,45.66,45.56,45.57,23800.0,34.3941,34.4243,34.3489,34.3564,23800.0
2006-08-23 11:00:00,45.56,45.56,45.3,45.37,87000.0,34.3489,34.3489,34.1529,34.2056,87000.0
2006-08-23 11:30:00,45.32,45.4,45.32,45.36,15600.0,34.1679,34.2283,34.1679,34.1981,15600.0
2006-08-23 12:00:00,45.37,45.38,45.36,45.38,9900.0,34.2056,34.2132,34.1981,34.2132,9900.0
2006-08-23 12:30:00,45.36,45.4,45.36,45.4,6300.0,34.1981,34.2283,34.1981,34.2283,6300.0
2006-08-23 13:00:00,45.4,45.4,45.3,45.35,14300.0,34.2283,34.2283,34.1529,34.1906,14300.0
2006-08-23 13:30:00,45.32,45.32,45.22,45.22,16600.0,34.1679,34.1679,34.0926,34.0926,16600.0
2006-08-23 14:00:00,45.22,45.22,45.14,45.14,20100.0,34.0926,34.0926,34.0322,34.0322,20100.0
2006-08-23 14:30:00,45.18,45.22,45.14,45.19,11500.0,34.0624,34.0926,34.0322,34.0699,11500.0
2006-08-23 15:00:00,45.19,45.22,45.15,45.17,15200.0,34.0699,34.0926,34.0398,34.0549,15200.0
2006-08-23 15:30:00,45.19,45.33,45.16,45.3,68500.0,34.0699,34.1755,34.0473,34.1529,68500.0
2006-08-24 09:30:00,45.12,45.32,45.12,45.27,88100.0,34.0172,34.1679,34.0172,34.1302,88100.0
2006-08-24 10:00:00,45.24,45.24,44.97,45.07,57900.0,34.1076,34.1076,33.9041,33.9795,57900.0
2006-08-24 10:30:00,45.07,45.09,44.92,44.95,6500.0,33.9795,33.9945,33.8664,33.889,6500.0
2006-08-24 11:00:00,44.95,44.97,44.88,44.89,8700.0,33.889,33.9041,33.8362,33.8438,8700.0
2006-08-24 11:30:00,44.9,44.94,44.89,44.9,5800.0,33.8513,33.8815,33.8438,33.8513,5800.0
2006-08-24 12:00:00,44.9,44.93,44.77,44.77,121800.0,33.8513,33.8739,33.7533,33.7533,121800.0
2006-08-24 12:30:00,44.8,44.8,44.75,44.78,19700.0,33.7759,33.7759,33.7382,33.7608,19700.0
2006-08-24 13:00:00,44.79,44.95,44.77,44.9,29200.0,33.7684,33.889,33.7533,33.8513,29200.0
2006-08-24 13:30:00,44.87,45.05,44.75,44.8,41800.0,33.8287,33.9644,33.7382,33.7759,41800.0
2006-08-24 14:00:00,44.76,44.95,44.76,44.9,66700.0,33.7457,33.889,33.7457,33.8513,66700.0
2006-08-24 14:30:00,44.9,44.92,44.83,44.86,27200.0,33.8513,33.8664,33.7985,33.8211,27200.0
2006-08-24 15:00:00,44.9,44.9,44.85,44.89,12000.0,33.8513,33.8513,33.8136,33.8438,12000.0
2006-08-24 15:30:00,44.91,45.04,44.87,45.0,78900.0,33.8588,33.9568,33.8287,33.9267,78900.0
2006-08-25 09:30:00,45.2,45.3,45.19,45.25,31600.0,34.0775,34.1529,34.0699,34.1152,31600.0
2006-08-25 10:00:00,45.24,45.37,45.24,45.25,75200.0,34.1076,34.2056,34.1076,34.1152,75200.0
2006-08-25 10:30:00,45.24,45.25,45.18,45.22,13900.0,34.1076,34.1152,34.0624,34.0926,13900.0
2006-08-25 11:00:00,45.19,45.24,45.05,45.09,244300.0,34.0699,34.1076,33.9644,33.9945,244300.0
2006-08-25 11:30:00,45.1,45.18,45.03,45.11,52500.0,34.0021,34.0624,33.9493,34.0096,52500.0
2006-08-25 12:00:00,45.13,45.16,45.08,45.12,4600.0,34.0247,34.0473,33.987,34.0172,4600.0
2006-08-25 12:30:00,45.1,45.13,45.07,45.1,4900.0,34.0021,34.0247,33.9795,34.0021,4900.0
2006-08-25 13:00:00,45.08,45.15,45.05,45.07,23600.0,33.987,34.0398,33.9644,33.9795,23600.0
2006-08-25 13:30:00,45.07,45.1,45.05,45.07,23700.0,33.9795,34.0021,33.9644,33.9795,23700.0
2006-08-25 14:00:00,45.07,45.1,45.05,45.1,34900.0,33.9795,34.0021,33.9644,34.0021,34900.0
2006-08-25 14:30:00,45.08,45.1,45.07,45.1,61400.0,33.987,34.0021,33.9795,34.0021,61400.0
2006-08-25 15:00:00,45.11,45.18,45.1,45.18,17800.0,34.0096,34.0624,34.0021,34.0624,17800.0
2006-08-25 15:30:00,45.14,45.24,45.14,45.24,16700.0,34.0322,34.1076,34.0322,34.1076,16700.0
2006-08-28 09:30:00,45.05,45.16,44.93,45.09,60000.0,33.9644,34.0473,33.8739,33.9945,60000.0
2006-08-28 10:00:00,45.08,45.15,45.05,45.15,30800.0,33.987,34.0398,33.9644,34.0398,30800.0
2006-08-28 10:30:00,45.18,45.2,45.09,45.2,96600.0,34.0624,34.0775,33.9945,34.0775,96600.0
2006-08-28 11:00:00,45.2,45.25,45.19,45.19,26900.0,34.0775,34.1152,34.0699,34.0699,26900.0
2006-08-28 11:30:00,45.19,45.28,45.19,45.28,30800.0,34.0699,34.1378,34.0699,34.1378,30800.0
2006-08-28 12:00:00,45.28,45.37,45.24,45.31,55200.0,34.1378,34.2056,34.1076,34.1604,55200.0
2006-08-28 12:30:00,45.27,45.34,45.27,45.32,4600.0,34.1302,34.183,34.1302,34.1679,4600.0
2006-08-28 13:00:00,45.34,45.34,45.31,45.34,1200.0,34.183,34.183,34.1604,34.183,1200.0
2006-08-28 13:30:00,45.32,45.33,45.26,45.31,12700.0,34.1679,34.1755,34.1227,34.1604,12700.0
2006-08-28 14:00:00,45.33,45.4,45.3,45.33,30800.0,34.1755,34.2283,34.1529,34.1755,30800.0
2006-08-28 14:30:00,45.34,45.35,45.3,45.32,18400.0,34.183,34.1906,34.1529,34.1679,18400.0
2006-08-28 15:00:00,45.3,45.33,45.29,45.31,20900.0,34.1529,34.1755,34.1453,34.1604,20900.0
2006-08-28 15:30:00,45.31,45.39,45.24,45.26,21200.0,34.1604,34.2207,34.1076,34.1227,21200.0
2006-08-29 09:30:00,45.75,45.8,45.67,45.8,46800.0,34.4921,34.5298,34.4318,34.5298,46800.0
2006-08-29 10:00:00,45.76,45.76,45.56,45.61,69300.0,34.4997,34.4997,34.3489,34.3866,69300.0
2006-08-29 10:30:00,45.61,45.62,45.56,45.57,20000.0,34.3866,34.3941,34.3489,34.3564,20000.0
2006-08-29 11:00:00,45.61,45.64,45.56,45.64,18000.0,34.3866,34.4092,34.3489,34.4092,18000.0
2006-08-29 11:30:00,45.63,45.64,45.53,45.56,15900.0,34.4017,34.4092,34.3263,34.3489,15900.0
2006-08-29 12:00:00,45.59,45.61,45.5,45.57,22800.0,34.3715,34.3866,34.3037,34.3564,22800.0
2006-08-29 12:30:00,45.62,45.63,45.56,45.62,5200.0,34.3941,34.4017,34.3489,34.3941,5200.0
2006-08-29 13:00:00,45.63,45.63,45.58,45.58,2200.0,34.4017,34.4017,34.364,34.364,2200.0
2006-08-29 13:30:00,45.6,45.63,45.58,45.63,6400.0,34.379,34.4017,34.364,34.4017,6400.0
2006-08-29 14:00:00,45.6,45.75,45.51,45.72,35600.0,34.379,34.4921,34.3112,34.4695,35600.0
2006-08-29 14:30:00,45.71,45.79,45.7,45.76,216500.0,34.462,34.5223,34.4544,34.4997,216500.0
2006-08-29 15:00:00,45.76,45.9,45.75,45.9,18100.0,34.4997,34.6052,34.4921,34.6052,18100.0
2006-08-29 15:30:00,45.9,45.91,45.88,45.9,55100.0,34.6052,34.6128,34.5901,34.6052,55100.0
2006-08-30 09:30:00,45.66,45.84,45.62,45.71,55800.0,34.4243,34.56,34.3941,34.462,55800.0
2006-08-30 10:00:00,45.71,45.81,45.63,45.79,19500.0,34.462,34.5374,34.4017,34.5223,19500.0
2006-08-30 10:30:00,45.79,45.79,45.68,45.7,25900.0,34.5223,34.5223,34.4394,34.4544,25900.0
2006-08-30 11:00:00,45.73,45.75,45.72,45.72,19200.0,34.4771,34.4921,34.4695,34.4695,19200.0
2006-08-30 11:30:00,45.72,45.72,45.63,45.63,23800.0,34.4695,34.4695,34.4017,34.4017,23800.0
2006-08-30 12:00:00,45.63,45.65,45.62,45.63,5400.0,34.4017,34.4167,34.3941,34.4017,5400.0
2006-08-30 12:30:00,45.64,45.66,45.62,45.63,14300.0,34.4092,34.4243,34.3941,34.4017,14300.0
2006-08-30 13:00:00,45.63,45.64,45.57,45.58,20300.0,34.4017,34.4092,34.3564,34.364,20300.0
2006-08-30 13:30:00,45.58,45.66,45.58,45.62,36800.0,34.364,34.4243,34.364,34.3941,36800.0
2006-08-30 14:00:00,45.61,45.66,45.61,45.65,24700.0,34.3866,34.4243,34.3866,34.4167,24700.0
2006-08-30 14:30:00,45.65,45.65,45.59,45.61,29200.0,34.4167,34.4167,34.3715,34.3866,29200.0
2006-08-30 15:00:00,45.62,45.7,45.61,45.7,29700.0,34.3941,34.4544,34.3866,34.4544,29700.0
2006-08-30 15:30:00,45.73,45.79,45.62,45.62,75500.0,34.4771,34.5223,34.3941,34.3941,75500.0
2006-08-31 09:30:00,45.81,45.89,45.75,45.81,66700.0,34.5374,34.5977,34.4921,34.5374,66700.0
2006-08-31 10:00:00,45.82,45.87,45.8,45.8,36100.0,34.5449,34.5826,34.5298,34.5298,36100.0
2006-08-31 10:30:00,45.8,45.81,45.72,45.76,41000.0,34.5298,34.5374,34.4695,34.4997,41000.0
2006-08-31 11:00:00,45.76,45.8,45.74,45.76,23200.0,34.4997,34.5298,34.4846,34.4997,23200.0
2006-08-31 11:30:00,45.76,45.77,45.72,45.74,16400.0,34.4997,34.5072,34.4695,34.4846,16400.0
2006-08-31 12:00:00,45.72,45.73,45.68,45.68,9900.0,34.4695,34.4771,34.4394,34.4394,9900.0
2006-08-31 12:30:00,45.71,45.72,45.69,45.71,11500.0,34.462,34.4695,34.4469,34.462,11500.0
2006-08-31 13:00:00,45.71,45.76,45.71,45.74,10300.0,34.462,34.4997,34.462,34.4846,10300.0
2006-08-31 13:30:00,45.74,45.77,45.71,45.71,15400.0,34.4846,34.5072,34.462,34.462,15400.0
2006-08-31 14:00:00,45.71,45.74,45.69,45.74,13400.0,34.462,34.4846,34.4469,34.4846,13400.0
2006-08-31 14:30:00,45.72,45.93,45.7,45.92,41800.0,34.4695,34.6278,34.4544,34.6203,41800.0
2006-08-31 15:00:00,45.92,45.98,45.83,45.91,42300.0,34.6203,34.6655,34.5524,34.6128,42300.0
2006-08-31 15:30:00,45.88,45.95,45.85,45.89,82400.0,34.5901,34.6429,34.5675,34.5977,82400.0
2006-09-01 09:30:00,46.04,46.32,46.04,46.2,90400.0,34.7108,34.9219,34.7108,34.8314,90400.0
2006-09-01 10:00:00,46.15,46.18,45.99,46.12,32700.0,34.7937,34.8163,34.6731,34.7711,32700.0
2006-09-01 10:30:00,46.13,46.18,46.12,46.14,45800.0,34.7786,34.8163,34.7711,34.7862,45800.0
2006-09-01 11:00:00,46.16,46.18,46.1,46.18,29500.0,34.8012,34.8163,34.756,34.8163,29500.0
2006-09-01 11:30:00,46.15,46.26,46.11,46.26,73100.0,34.7937,34.8766,34.7635,34.8766,73100.0
2006-09-01 12:00:00,46.25,46.3,46.2,46.28,22100.0,34.8691,34.9068,34.8314,34.8917,22100.0
2006-09-01 12:30:00,46.27,46.39,46.13,46.39,62800.0,34.8842,34.9746,34.7786,34.9746,62800.0
2006-09-01 13:00:00,46.36,46.39,46.36,46.37,42300.0,34.952,34.9746,34.952,34.9596,42300.0
2006-09-01 13:30:00,46.37,46.42,46.37,46.4,29900.0,34.9596,34.9973,34.9596,34.9822,29900.0
2006-09-01 14:00:00,46.39,46.39,46.3,46.34,30800.0,34.9746,34.9746,34.9068,34.9369,30800.0
2006-09-01 14:30:00,46.34,46.36,46.3,46.3,65800.0,34.9369,34.952,34.9068,34.9068,65800.0
2006-09-01 15:00:00,46.28,46.4,46.28,46.4,20600.0,34.8917,34.9822,34.8917,34.9822,20600.0
2006-09-01 15:30:00,46.41,46.45,46.33,46.42,76100.0,34.9897,35.0199,34.9294,34.9973,76100.0
2006-09-05 09:30:00,46.46,46.5,46.31,46.33,133200.0,35.0274,35.0576,34.9143,34.9294,133200.0
2006-09-05 10:00:00,46.45,46.5,46.4,46.5,50000.0,35.0199,35.0576,34.9822,35.0576,50000.0
2006-09-05 10:30:00,46.5,46.5,46.44,46.48,35700.0,35.0576,35.0576,35.0123,35.0425,35700.0
2006-09-05 11:00:00,46.48,46.48,46.45,46.47,7700.0,35.0425,35.0425,35.0199,35.035,7700.0
2006-09-05 11:30:00,46.47,46.61,46.47,46.6,77300.0,35.035,35.1405,35.035,35.133,77300.0
2006-09-05 12:00:00,46.6,46.61,46.57,46.6,24100.0,35.133,35.1405,35.1104,35.133,24100.0
2006-09-05 12:30:00,46.59,46.6,46.53,46.58,8400.0,35.1254,35.133,35.0802,35.1179,8400.0
2006-09-05 13:00:00,46.58,46.65,46.58,46.62,17300.0,35.1179,35.1707,35.1179,35.148,17300.0
2006-09-05 13:30:00,46.6,46.62,46.52,46.6,82500.0,35.133,35.148,35.0727,35.133,82500.0
2006-09-05 14:00:00,46.6,46.66,46.58,46.61,26300.0,35.133,35.1782,35.1179,35.1405,26300.0
2006-09-05 14:30:00,46.62,46.7,46.61,46.65,35200.0,35.148,35.2084,35.1405,35.1707,35200.0
2006-09-05 15:00:00,46.65,46.65,46.59,46.6,23600.0,35.1707,35.1707,35.1254,35.133,23600.0
2006-09-05 15:30:00,46.6,46.77,46.56,46.75,186800.0,35.133,35.2611,35.1028,35.2461,186800.0
2006-09-06 09:30:00,46.33,46.47,40.01,46.2,293600.0,34.9294,35.035,30.1646,34.8314,293600.0
2006-09-06 10:00:00,46.22,46.3,46.16,46.24,16200.0,34.8465,34.9068,34.8012,34.8616,16200.0
2006-09-06 10:30:00,46.27,46.29,46.09,46.21,109400.0,34.8842,34.8993,34.7485,34.8389,109400.0
2006-09-06 11:00:00,46.23,46.29,46.14,46.25,15700.0,34.854,34.8993,34.7862,34.8691,15700.0
2006-09-06 11:30:00,46.17,46.21,46.12,46.16,52700.0,34.8088,34.8389,34.7711,34.8012,52700.0
2006-09-06 12:00:00,46.15,46.15,46.0,46.0,35900.0,34.7937,34.7937,34.6806,34.6806,35900.0
2006-09-06 12:30:00,46.05,46.15,46.05,46.15,23100.0,34.7183,34.7937,34.7183,34.7937,23100.0
2006-09-06 13:00:00,46.09,46.13,46.09,46.12,2300.0,34.7485,34.7786,34.7485,34.7711,2300.0
2006-09-06 13:30:00,46.13,46.15,46.09,46.1,1300.0,34.7786,34.7937,34.7485,34.756,1300.0
2006-09-06 14:00:00,46.09,46.12,46.09,46.09,1400.0,34.7485,34.7711,34.7485,34.7485,1400.0
2006-09-06 14:30:00,46.09,46.1,45.95,45.95,98100.0,34.7485,34.756,34.6429,34.6429,98100.0
2006-09-06 15:00:00,45.95,45.97,45.87,45.91,39100.0,34.6429,34.658,34.5826,34.6128,39100.0
2006-09-06 15:30:00,45.94,45.98,45.88,45.9,46100.0,34.6354,34.6655,34.5901,34.6052,46100.0
2006-09-07 09:30:00,46.02,46.02,45.7,45.84,147500.0,34.6957,34.6957,34.4544,34.56,147500.0
2006-09-07 10:00:00,45.77,45.77,45.43,45.47,103300.0,34.5072,34.5072,34.2509,34.281,103300.0
2006-09-07 10:30:00,45.47,45.63,45.43,45.62,78500.0,34.281,34.4017,34.2509,34.3941,78500.0
2006-09-07 11:00:00,45.62,45.66,45.61,45.66,33400.0,34.3941,34.4243,34.3866,34.4243,33400.0
2006-09-07 11:30:00,45.65,45.72,45.61,45.72,11700.0,34.4167,34.4695,34.3866,34.4695,11700.0
2006-09-07 12:00:00,45.69,45.86,45.69,45.77,51000.0,34.4469,34.5751,34.4469,34.5072,51000.0
2006-09-07 12:30:00,45.76,45.77,45.66,45.71,71000.0,34.4997,34.5072,34.4243,34.462,71000.0
2006-09-07 13:00:00,45.73,45.85,45.59,45.59,176200.0,34.4771,34.5675,34.3715,34.3715,176200.0
2006-09-07 13:30:00,45.66,46.01,45.57,45.96,80400.0,34.4243,34.6882,34.3564,34.6505,80400.0
2006-09-07 14:00:00,45.94,45.94,45.83,45.83,11900.0,34.6354,34.6354,34.5524,34.5524,11900.0
2006-09-07 14:30:00,45.87,45.92,45.81,45.86,18300.0,34.5826,34.6203,34.5374,34.5751,18300.0
2006-09-07 15:00:00,45.9,45.96,45.84,45.85,24100.0,34.6052,34.6505,34.56,34.5675,24100.0
2006-09-07 15:30:00,45.9,45.91,45.76,45.8,117400.0,34.6052,34.6128,34.4997,34.5298,117400.0
2006-09-08 09:30:00,46.0,46.11,46.0,46.07,92900.0,34.6806,34.7635,34.6806,34.7334,92900.0
2006-09-08 10:00:00,46.01,46.06,45.87,45.94,33400.0,34.6882,34.7258,34.5826,34.6354,33400.0
2006-09-08 10:30:00,45.98,46.02,45.9,46.02,30100.0,34.6655,34.6957,34.6052,34.6957,30100.0
2006-09-08 11:00:00,46.05,46.1,46.02,46.03,19800.0,34.7183,34.756,34.6957,34.7032,19800.0
2006-09-08 11:30:00,46.01,46.04,45.91,45.97,27000.0,34.6882,34.7108,34.6128,34.658,27000.0
2006-09-08 12:00:00,46.04,46.06,45.97,45.99,10000.0,34.7108,34.7258,34.658,34.6731,10000.0
2006-09-08 12:30:00,45.98,46.05,45.93,46.02,122800.0,34.6655,34.7183,34.6278,34.6957,122800.0
2006-09-08 13:00:00,46.03,46.1,46.02,46.1,13100.0,34.7032,34.756,34.6957,34.756,13100.0
2006-09-08 13:30:00,46.12,46.14,45.99,46.13,44000.0,34.7711,34.7862,34.6731,34.7786,44000.0
2006-09-08 14:00:00,46.16,46.19,46.11,46.11,29100.0,34.8012,34.8239,34.7635,34.7635,29100.0
2006-09-08 14:30:00,46.12,46.12,46.07,46.1,19300.0,34.7711,34.7711,34.7334,34.756,19300.0
2006-09-08 15:00:00,46.1,46.16,46.06,46.15,31800.0,34.756,34.8012,34.7258,34.7937,31800.0
2006-09-08 15:30:00,46.15,46.15,46.09,46.09,18500.0,34.7937,34.7937,34.7485,34.7485,18500.0
2006-09-11 09:30:00,45.23,45.44,45.03,45.12,168300.0,34.1001,34.2584,33.9493,34.0172,168300.0
2006-09-11 10:00:00,45.1,46.06,44.92,45.02,148000.0,34.0021,34.7258,33.8664,33.9418,148000.0
2006-09-11 10:30:00,45.02,45.03,44.86,44.9,97900.0,33.9418,33.9493,33.8211,33.8513,97900.0
2006-09-11 11:00:00,44.9,45.0,44.85,45.0,109400.0,33.8513,33.9267,33.8136,33.9267,109400.0
2006-09-11 11:30:00,45.0,45.09,44.95,44.97,46900.0,33.9267,33.9945,33.889,33.9041,46900.0
2006-09-11 12:00:00,44.97,45.23,44.94,45.23,70600.0,33.9041,34.1001,33.8815,34.1001,70600.0
2006-09-11 12:30:00,45.23,45.31,45.22,45.26,48400.0,34.1001,34.1604,34.0926,34.1227,48400.0
2006-09-11 13:00:00,45.29,45.5,45.24,45.5,65800.0,34.1453,34.3037,34.1076,34.3037,65800.0
2006-09-11 13:30:00,45.49,45.51,45.4,45.42,25700.0,34.2961,34.3112,34.2283,34.2433,25700.0
2006-09-11 14:00:00,45.41,45.41,45.28,45.28,38600.0,34.2358,34.2358,34.1378,34.1378,38600.0
2006-09-11 14:30:00,45.25,45.29,45.24,45.29,4500.0,34.1152,34.1453,34.1076,34.1453,4500.0
2006-09-11 15:00:00,45.27,45.3,45.11,45.13,33500.0,34.1302,34.1529,34.0096,34.0247,33500.0
2006-09-11 15:30:00,45.13,45.17,45.1,45.12,58900.0,34.0247,34.0549,34.0021,34.0172,58900.0
2006-09-12 09:30:00,45.3,45.3,45.06,45.12,54100.0,34.1529,34.1529,33.9719,34.0172,54100.0
2006-09-12 10:00:00,45.13,45.34,45.13,45.25,111400.0,34.0247,34.183,34.0247,34.1152,111400.0
2006-09-12 10:30:00,45.25,45.31,45.2,45.21,84900.0,34.1152,34.1604,34.0775,34.085,84900.0
2006-09-12 11:00:00,45.2,45.32,45.15,45.3,68200.0,34.0775,34.1679,34.0398,34.1529,68200.0
2006-09-12 11:30:00,45.3,45.32,45.25,45.29,17500.0,34.1529,34.1679,34.1152,34.1453,17500.0
2006-09-12 12:00:00,45.3,45.36,45.28,45.3,46500.0,34.1529,34.1981,34.1378,34.1529,46500.0
2006-09-12 12:30:00,45.28,45.28,45.19,45.2,19800.0,34.1378,34.1378,34.0699,34.0775,19800.0
2006-09-12 13:00:00,45.19,45.22,45.16,45.21,3400.0,34.0699,34.0926,34.0473,34.085,3400.0
2006-09-12 13:30:00,45.19,45.41,45.19,45.41,54100.0,34.0699,34.2358,34.0699,34.2358,54100.0
2006-09-12 14:00:00,45.4,45.45,45.36,45.45,48300.0,34.2283,34.266,34.1981,34.266,48300.0
2006-09-12 14:30:00,45.47,45.51,45.38,45.49,67900.0,34.281,34.3112,34.2132,34.2961,67900.0
2006-09-12 15:00:00,45.51,45.51,45.41,45.46,41600.0,34.3112,34.3112,34.2358,34.2735,41600.0
2006-09-12 15:30:00,45.49,45.6,45.42,45.5,99700.0,34.2961,34.379,34.2433,34.3037,99700.0
2006-09-13 09:30:00,45.47,45.51,45.3,45.46,70900.0,34.281,34.3112,34.1529,34.2735,70900.0
2006-09-13 10:00:00,45.44,45.49,45.27,45.27,39100.0,34.2584,34.2961,34.1302,34.1302,39100.0
2006-09-13 10:30:00,45.27,45.31,45.22,45.22,25500.0,34.1302,34.1604,34.0926,34.0926,25500.0
2006-09-13 11:00:00,45.23,45.31,45.23,45.3,46800.0,34.1001,34.1604,34.1001,34.1529,46800.0
2006-09-13 11:30:00,45.27,45.38,45.27,45.31,27100.0,34.1302,34.2132,34.1302,34.1604,27100.0
2006-09-13 12:00:00,45.32,45.45,45.32,45.39,9400.0,34.1679,34.266,34.1679,34.2207,9400.0
2006-09-13 12:30:00,45.38,45.43,45.37,45.37,6100.0,34.2132,34.2509,34.2056,34.2056,6100.0
2006-09-13 13:00:00,45.4,45.41,45.35,45.35,3900.0,34.2283,34.2358,34.1906,34.1906,3900.0
2006-09-13 13:30:00,45.37,45.5,45.37,45.47,11100.0,34.2056,34.3037,34.2056,34.281,11100.0
2006-09-13 14:00:00,45.48,45.49,45.42,45.42,3100.0,34.2886,34.2961,34.2433,34.2433,3100.0
2006-09-13 14:30:00,45.47,45.55,45.41,45.55,44400.0,34.281,34.3413,34.2358,34.3413,44400.0
2006-09-13 15:00:00,45.56,45.59,45.4,45.45,64500.0,34.3489,34.3715,34.2283,34.266,64500.0
2006-09-13 15:30:00,45.45,45.5,45.4,45.5,72500.0,34.266,34.3037,34.2283,34.3037,72500.0
2006-09-14 09:30:00,46.0,46.0,45.73,45.91,103900.0,34.6806,34.6806,34.4771,34.6128,103900.0
2006-09-14 10:00:00,45.91,46.0,45.83,45.95,133300.0,34.6128,34.6806,34.5524,34.6429,133300.0
2006-09-14 10:30:00,45.95,46.05,45.92,45.93,334700.0,34.6429,34.7183,34.6203,34.6278,334700.0
2006-09-14 11:00:00,45.95,45.96,45.92,45.96,47000.0,34.6429,34.6505,34.6203,34.6505,47000.0
2006-09-14 11:30:00,45.94,45.96,45.9,45.95,43900.0,34.6354,34.6505,34.6052,34.6429,43900.0
2006-09-14 12:00:00,45.95,45.96,45.95,45.95,8800.0,34.6429,34.6505,34.6429,34.6429,8800.0
2006-09-14 12:30:00,45.95,45.96,45.86,45.86,261800.0,34.6429,34.6505,34.5751,34.5751,261800.0
2006-09-14 13:00:00,45.86,45.92,45.84,45.84,13600.0,34.5751,34.6203,34.56,34.56,13600.0
2006-09-14 13:30:00,45.84,45.9,45.82,45.84,10200.0,34.56,34.6052,34.5449,34.56,10200.0
2006-09-14 14:00:00,45.84,45.86,45.83,45.83,10100.0,34.56,34.5751,34.5524,34.5524,10100.0
2006-09-14 14:30:00,45.85,45.92,45.83,45.84,48000.0,34.5675,34.6203,34.5524,34.56,48000.0
2006-09-14 15:00:00,45.84,45.86,45.75,45.8,30000.0,34.56,34.5751,34.4921,34.5298,30000.0
2006-09-14 15:30:00,45.8,45.87,45.75,45.8,40200.0,34.5298,34.5826,34.4921,34.5298,40200.0
2006-09-15 09:30:00,46.25,46.49,46.16,46.31,272000.0,34.8691,35.05,34.8012,34.9143,272000.0
2006-09-15 10:00:00,46.3,46.5,46.3,46.5,59500.0,34.9068,35.0576,34.9068,35.0576,59500.0
2006-09-15 10:30:00,46.49,46.49,46.36,46.39,88600.0,35.05,35.05,34.952,34.9746,88600.0
2006-09-15 11:00:00,46.35,46.35,46.17,46.19,18400.0,34.9445,34.9445,34.8088,34.8239,18400.0
2006-09-15 11:30:00,46.15,46.19,46.11,46.18,13100.0,34.7937,34.8239,34.7635,34.8163,13100.0
2006-09-15 12:00:00,46.15,46.17,46.07,46.1,6400.0,34.7937,34.8088,34.7334,34.756,6400.0
2006-09-15 12:30:00,46.09,46.15,46.07,46.15,11600.0,34.7485,34.7937,34.7334,34.7937,11600.0
2006-09-15 13:00:00,46.1,46.19,46.08,46.19,15100.0,34.756,34.8239,34.7409,34.8239,15100.0
2006-09-15 13:30:00,46.16,46.27,46.16,46.2,29100.0,34.8012,34.8842,34.8012,34.8314,29100.0
2006-09-15 14:00:00,46.2,46.25,46.1,46.24,10800.0,34.8314,34.8691,34.756,34.8616,10800.0
2006-09-15 14:30:00,46.25,46.3,46.21,46.21,13100.0,34.8691,34.9068,34.8389,34.8389,13100.0
2006-09-15 15:00:00,46.25,46.25,46.2,46.21,22700.0,34.8691,34.8691,34.8314,34.8389,22700.0
2006-09-15 15:30:00,46.24,46.27,46.15,46.25,33000.0,34.8616,34.8842,34.7937,34.8691,33000.0
2006-09-18 09:30:00,46.77,47.01,46.7,46.96,77800.0,35.2611,35.4421,35.2084,35.4044,77800.0
2006-09-18 10:00:00,46.96,47.1,46.92,47.01,51700.0,35.4044,35.5099,35.3742,35.4421,51700.0
2006-09-18 10:30:00,47.0,47.01,46.96,46.96,42400.0,35.4345,35.4421,35.4044,35.4044,42400.0
2006-09-18 11:00:00,46.93,46.95,46.91,46.94,22500.0,35.3818,35.3968,35.3667,35.3893,22500.0
2006-09-18 11:30:00,46.95,47.03,46.95,47.01,47000.0,35.3968,35.4572,35.3968,35.4421,47000.0
2006-09-18 12:00:00,47.0,47.0,46.93,46.95,14400.0,35.4345,35.4345,35.3818,35.3968,14400.0
2006-09-18 12:30:00,46.94,47.03,46.93,47.03,12600.0,35.3893,35.4572,35.3818,35.4572,12600.0
2006-09-18 13:00:00,47.01,47.08,47.0,47.04,32700.0,35.4421,35.4949,35.4345,35.4647,32700.0
2006-09-18 13:30:00,47.04,47.07,46.97,47.03,64100.0,35.4647,35.4873,35.4119,35.4572,64100.0
2006-09-18 14:00:00,46.99,47.04,46.93,46.98,48500.0,35.427,35.4647,35.3818,35.4195,48500.0
2006-09-18 14:30:00,46.97,47.0,46.8,46.89,19700.0,35.4119,35.4345,35.2838,35.3516,19700.0
2006-09-18 15:00:00,46.87,46.95,46.86,46.91,17800.0,35.3365,35.3968,35.329,35.3667,17800.0
2006-09-18 15:30:00,46.92,46.97,46.88,46.95,11800.0,35.3742,35.4119,35.3441,35.3968,11800.0
2006-09-19 09:30:00,47.14,47.15,46.84,46.99,82700.0,35.5401,35.5476,35.3139,35.427,82700.0
2006-09-19 10:00:00,47.0,47.03,46.92,46.96,40000.0,35.4345,35.4572,35.3742,35.4044,40000.0
2006-09-19 10:30:00,46.96,47.05,46.93,47.02,68700.0,35.4044,35.4722,35.3818,35.4496,68700.0
2006-09-19 11:00:00,47.01,47.09,46.94,46.94,93400.0,35.4421,35.5024,35.3893,35.3893,93400.0
2006-09-19 11:30:00,46.93,46.95,46.6,46.67,218100.0,35.3818,35.3968,35.133,35.1857,218100.0
2006-09-19 12:00:00,46.66,46.66,46.3,46.3,186000.0,35.1782,35.1782,34.9068,34.9068,186000.0
2006-09-19 12:30:00,46.3,46.58,46.3,46.55,68900.0,34.9068,35.1179,34.9068,35.0953,68900.0
2006-09-19 13:00:00,46.55,46.58,46.45,46.45,73300.0,35.0953,35.1179,35.0199,35.0199,73300.0
2006-09-19 13:30:00,46.45,46.51,46.41,46.49,81700.0,35.0199,35.0651,34.9897,35.05,81700.0
2006-09-19 14:00:00,46.47,46.59,46.46,46.59,16900.0,35.035,35.1254,35.0274,35.1254,16900.0
2006-09-19 14:30:00,46.59,46.65,46.55,46.61,43400.0,35.1254,35.1707,35.0953,35.1405,43400.0
2006-09-19 15:00:00,46.62,46.69,46.6,46.69,32800.0,35.148,35.2008,35.133,35.2008,32800.0
2006-09-19 15:30:00,46.69,46.9,46.64,46.64,63800.0,35.2008,35.3591,35.1631,35.1631,63800.0
2006-09-20 09:30:00,47.25,47.28,46.94,47.2,261800.0,35.623,35.6456,35.3893,35.5853,261800.0
2006-09-20 10:00:00,47.2,47.33,47.15,47.3,60100.0,35.5853,35.6833,35.5476,35.6607,60100.0
2006-09-20 10:30:00,47.29,47.47,47.27,47.45,90700.0,35.6532,35.7889,35.6381,35.7738,90700.0
2006-09-20 11:00:00,47.45,47.48,47.33,47.4,51900.0,35.7738,35.7964,35.6833,35.7361,51900.0
2006-09-20 11:30:00,47.34,47.39,47.3,47.3,12500.0,35.6909,35.7286,35.6607,35.6607,12500.0
2006-09-20 12:00:00,47.3,47.33,47.27,47.27,23000.0,35.6607,35.6833,35.6381,35.6381,23000.0
2006-09-20 12:30:00,47.28,47.33,47.23,47.29,40700.0,35.6456,35.6833,35.6079,35.6532,40700.0
2006-09-20 13:00:00,47.33,47.33,47.2,47.21,24900.0,35.6833,35.6833,35.5853,35.5929,24900.0
2006-09-20 13:30:00,47.25,47.34,47.23,47.34,17200.0,35.623,35.6909,35.6079,35.6909,17200.0
2006-09-20 14:00:00,47.37,47.48,47.25,47.26,119200.0,35.7135,35.7964,35.623,35.6306,119200.0
2006-09-20 14:30:00,47.27,47.4,47.24,47.37,146800.0,35.6381,35.7361,35.6155,35.7135,146800.0
2006-09-20 15:00:00,47.39,47.47,47.34,47.43,148000.0,35.7286,35.7889,35.6909,35.7587,148000.0
2006-09-20 15:30:00,47.43,47.69,47.43,47.5,385100.0,35.7587,35.9547,35.7587,35.8115,385100.0
2006-09-21 09:30:00,47.71,47.78,47.36,47.45,132200.0,35.9698,36.0226,35.706,35.7738,132200.0
2006-09-21 10:00:00,47.43,47.5,47.31,47.41,159200.0,35.7587,35.8115,35.6683,35.7436,159200.0
2006-09-21 10:30:00,47.46,47.55,47.42,47.55,67100.0,35.7813,35.8492,35.7512,35.8492,67100.0
2006-09-21 11:00:00,47.55,47.58,47.41,47.52,68400.0,35.8492,35.8718,35.7436,35.8266,68400.0
2006-09-21 11:30:00,47.56,47.58,47.44,47.5,121400.0,35.8567,35.8718,35.7663,35.8115,121400.0
2006-09-21 12:00:00,47.46,47.5,47.37,47.37,16700.0,35.7813,35.8115,35.7135,35.7135,16700.0
2006-09-21 12:30:00,47.37,47.39,47.15,47.2,47400.0,35.7135,35.7286,35.5476,35.5853,47400.0
2006-09-21 13:00:00,47.22,47.23,47.09,47.19,61500.0,35.6004,35.6079,35.5024,35.5778,61500.0
2006-09-21 13:30:00,47.17,47.29,47.15,47.29,26900.0,35.5627,35.6532,35.5476,35.6532,26900.0
2006-09-21 14:00:00,47.27,47.33,47.07,47.07,47400.0,35.6381,35.6833,35.4873,35.4873,47400.0
2006-09-21 14:30:00,47.06,47.19,47.06,47.11,90300.0,35.4798,35.5778,35.4798,35.5175,90300.0
2006-09-21 15:00:00,47.1,47.15,46.93,46.98,119300.0,35.5099,35.5476,35.3818,35.4195,119300.0
2006-09-21 15:30:00,47.0,47.11,46.97,47.09,101900.0,35.4345,35.5175,35.4119,35.5024,101900.0
2006-09-22 09:30:00,46.45,46.69,46.13,46.2,145600.0,35.0199,35.2008,34.7786,34.8314,145600.0
2006-09-22 10:00:00,46.23,46.3,46.14,46.24,119000.0,34.854,34.9068,34.7862,34.8616,119000.0
2006-09-22 10:30:00,46.17,46.24,45.97,46.05,80600.0,34.8088,34.8616,34.658,34.7183,80600.0
2006-09-22 11:00:00,46.01,46.16,46.01,46.12,95700.0,34.6882,34.8012,34.6882,34.7711,95700.0
2006-09-22 11:30:00,46.13,46.15,46.1,46.12,68100.0,34.7786,34.7937,34.756,34.7711,68100.0
2006-09-22 12:00:00,46.12,46.13,45.97,46.0,50400.0,34.7711,34.7786,34.658,34.6806,50400.0
2006-09-22 12:30:00,46.0,46.12,45.99,46.07,20400.0,34.6806,34.7711,34.6731,34.7334,20400.0
2006-09-22 13:00:00,46.09,46.19,46.03,46.08,25900.0,34.7485,34.8239,34.7032,34.7409,25900.0
2006-09-22 13:30:00,46.08,46.09,46.03,46.05,26200.0,34.7409,34.7485,34.7032,34.7183,26200.0
2006-09-22 14:00:00,46.07,46.09,46.02,46.02,20500.0,34.7334,34.7485,34.6957,34.6957,20500.0
2006-09-22 14:30:00,46.01,46.03,45.9,46.0,65500.0,34.6882,34.7032,34.6052,34.6806,65500.0
2006-09-22 15:00:00,45.95,46.32,45.95,46.17,100800.0,34.6429,34.9219,34.6429,34.8088,100800.0
2006-09-22 15:30:00,46.18,46.29,46.1,46.22,35100.0,34.8163,34.8993,34.756,34.8465,35100.0
2006-09-25 09:30:00,46.8,46.96,46.46,46.46,51900.0,35.2838,35.4044,35.0274,35.0274,51900.0
2006-09-25 10:00:00,46.49,46.56,46.41,46.45,49600.0,35.05,35.1028,34.9897,35.0199,49600.0
2006-09-25 10:30:00,46.45,46.45,46.3,46.44,87900.0,35.0199,35.0199,34.9068,35.0123,87900.0
2006-09-25 11:00:00,46.43,46.59,46.43,46.55,44900.0,35.0048,35.1254,35.0048,35.0953,44900.0
2006-09-25 11:30:00,46.5,46.57,46.5,46.55,8300.0,35.0576,35.1104,35.0576,35.0953,8300.0
2006-09-25 12:00:00,46.54,46.62,46.42,46.62,22000.0,35.0877,35.148,34.9973,35.148,22000.0
2006-09-25 12:30:00,46.65,46.88,46.64,46.88,44200.0,35.1707,35.3441,35.1631,35.3441,44200.0
2006-09-25 13:00:00,46.89,46.95,46.75,46.79,41000.0,35.3516,35.3968,35.2461,35.2762,41000.0
2006-09-25 13:30:00,46.8,46.97,46.8,46.83,93300.0,35.2838,35.4119,35.2838,35.3064,93300.0
2006-09-25 14:00:00,46.85,47.04,46.8,46.91,88200.0,35.3215,35.4647,35.2838,35.3667,88200.0
2006-09-25 14:30:00,46.91,47.08,46.9,47.08,47400.0,35.3667,35.4949,35.3591,35.4949,47400.0
2006-09-25 15:00:00,47.05,47.1,47.05,47.06,26400.0,35.4722,35.5099,35.4722,35.4798,26400.0
2006-09-25 15:30:00,47.06,47.14,47.06,47.08,27100.0,35.4798,35.5401,35.4798,35.4949,27100.0
2006-09-26 09:30:00,47.11,47.17,46.39,46.59,56500.0,35.5175,35.5627,34.9746,35.1254,56500.0
2006-09-26 10:00:00,46.65,46.8,46.59,46.74,179200.0,35.1707,35.2838,35.1254,35.2385,179200.0
2006-09-26 10:30:00,46.74,46.85,46.64,46.64,112300.0,35.2385,35.3215,35.1631,35.1631,112300.0
2006-09-26 11:00:00,46.64,46.76,46.64,46.7,72900.0,35.1631,35.2536,35.1631,35.2084,72900.0
2006-09-26 11:30:00,46.7,46.7,46.57,46.66,24300.0,35.2084,35.2084,35.1104,35.1782,24300.0
2006-09-26 12:00:00,46.59,46.73,46.54,46.73,30300.0,35.1254,35.231,35.0877,35.231,30300.0
2006-09-26 12:30:00,46.68,46.72,46.64,46.7,20700.0,35.1933,35.2234,35.1631,35.2084,20700.0
2006-09-26 13:00:00,46.68,46.7,46.65,46.69,5500.0,35.1933,35.2084,35.1707,35.2008,5500.0
2006-09-26 13:30:00,46.69,46.8,46.69,46.75,13100.0,35.2008,35.2838,35.2008,35.2461,13100.0
2006-09-26 14:00:00,46.74,46.83,46.73,46.74,27800.0,35.2385,35.3064,35.231,35.2385,27800.0
2006-09-26 14:30:00,46.73,46.83,46.7,46.8,50000.0,35.231,35.3064,35.2084,35.2838,50000.0
2006-09-26 15:00:00,46.79,46.87,46.75,46.8,87000.0,35.2762,35.3365,35.2461,35.2838,87000.0
2006-09-26 15:30:00,46.83,46.9,46.8,46.85,119200.0,35.3064,35.3591,35.2838,35.3215,119200.0
2006-09-27 09:30:00,46.84,47.2,46.74,47.09,115200.0,35.3139,35.5853,35.2385,35.5024,115200.0
2006-09-27 10:00:00,47.09,47.25,47.09,47.18,76500.0,35.5024,35.623,35.5024,35.5702,76500.0
2006-09-27 10:30:00,47.16,47.24,47.07,47.11,22300.0,35.5552,35.6155,35.4873,35.5175,22300.0
2006-09-27 11:00:00,47.03,47.24,46.95,47.18,30000.0,35.4572,35.6155,35.3968,35.5702,30000.0
2006-09-27 11:30:00,47.17,47.2,47.16,47.17,19300.0,35.5627,35.5853,35.5552,35.5627,19300.0
2006-09-27 12:00:00,47.17,47.2,47.15,47.17,8900.0,35.5627,35.5853,35.5476,35.5627,8900.0
2006-09-27 12:30:00,47.16,47.2,47.13,47.13,11500.0,35.5552,35.5853,35.5326,35.5326,11500.0
2006-09-27 13:00:00,47.15,47.2,47.14,47.2,10200.0,35.5476,35.5853,35.5401,35.5853,10200.0
2006-09-27 13:30:00,47.16,47.17,47.09,47.14,25100.0,35.5552,35.5627,35.5024,35.5401,25100.0
2006-09-27 14:00:00,47.16,47.16,47.07,47.08,4200.0,35.5552,35.5552,35.4873,35.4949,4200.0
2006-09-27 14:30:00,47.05,47.13,46.94,47.06,57300.0,35.4722,35.5326,35.3893,35.4798,57300.0
2006-09-27 15:00:00,47.07,47.11,46.85,47.03,107600.0,35.4873,35.5175,35.3215,35.4572,107600.0
2006-09-27 15:30:00,47.05,47.15,47.02,47.11,108200.0,35.4722,35.5476,35.4496,35.5175,108200.0
2006-09-28 09:30:00,47.3,47.45,47.22,47.3,61000.0,35.6607,35.7738,35.6004,35.6607,61000.0
2006-09-28 10:00:00,47.3,47.45,47.26,47.43,56000.0,35.6607,35.7738,35.6306,35.7587,56000.0
2006-09-28 10:30:00,47.43,47.43,47.27,47.27,13200.0,35.7587,35.7587,35.6381,35.6381,13200.0
2006-09-28 11:00:00,47.27,47.33,47.22,47.31,23900.0,35.6381,35.6833,35.6004,35.6683,23900.0
2006-09-28 11:30:00,47.31,47.38,47.31,47.32,11300.0,35.6683,35.721,35.6683,35.6758,11300.0
2006-09-28 12:00:00,47.32,47.32,47.27,47.32,18500.0,35.6758,35.6758,35.6381,35.6758,18500.0
2006-09-28 12:30:00,47.32,47.37,47.31,47.33,21500.0,35.6758,35.7135,35.6683,35.6833,21500.0
2006-09-28 13:00:00,47.37,47.4,47.32,47.36,14400.0,35.7135,35.7361,35.6758,35.706,14400.0
2006-09-28 13:30:00,47.4,47.46,47.4,47.42,9400.0,35.7361,35.7813,35.7361,35.7512,9400.0
2006-09-28 14:00:00,47.46,47.48,47.41,47.41,12600.0,35.7813,35.7964,35.7436,35.7436,12600.0
2006-09-28 14:30:00,47.41,47.45,47.4,47.41,25900.0,35.7436,35.7738,35.7361,35.7436,25900.0
2006-09-28 15:00:00,47.42,47.42,47.36,47.4,54500.0,35.7512,35.7512,35.706,35.7361,54500.0
2006-09-28 15:30:00,47.37,47.44,47.27,47.42,179600.0,35.7135,35.7663,35.6381,35.7512,179600.0
2006-09-29 09:30:00,47.4,47.4,47.09,47.09,73800.0,35.7361,35.7361,35.5024,35.5024,73800.0
2006-09-29 10:00:00,47.09,47.29,47.09,47.24,22400.0,35.5024,35.6532,35.5024,35.6155,22400.0
2006-09-29 10:30:00,47.21,47.29,47.19,47.19,46400.0,35.5929,35.6532,35.5778,35.5778,46400.0
2006-09-29 11:00:00,47.2,47.23,47.16,47.2,19600.0,35.5853,35.6079,35.5552,35.5853,19600.0
2006-09-29 11:30:00,47.21,47.3,47.21,47.27,30800.0,35.5929,35.6607,35.5929,35.6381,30800.0
2006-09-29 12:00:00,47.27,47.28,47.27,47.28,15300.0,35.6381,35.6456,35.6381,35.6456,15300.0
2006-09-29 12:30:00,47.29,47.32,47.28,47.31,5700.0,35.6532,35.6758,35.6456,35.6683,5700.0
2006-09-29 13:00:00,47.3,47.33,47.3,47.3,14400.0,35.6607,35.6833,35.6607,35.6607,14400.0
2006-09-29 13:30:00,47.31,47.31,47.28,47.28,13700.0,35.6683,35.6683,35.6456,35.6456,13700.0
2006-09-29 14:00:00,47.27,47.28,47.18,47.21,19300.0,35.6381,35.6456,35.5702,35.5929,19300.0
2006-09-29 14:30:00,47.21,47.26,47.2,47.21,41200.0,35.5929,35.6306,35.5853,35.5929,41200.0
2006-09-29 15:00:00,47.21,47.22,47.04,47.11,153300.0,35.5929,35.6004,35.4647,35.5175,153300.0
2006-09-29 15:30:00,47.11,47.11,46.87,46.97,476200.0,35.5175,35.5175,35.3365,35.4119,476200.0
2006-10-02 09:30:00,46.94,47.2,46.94,47.05,105700.0,35.3893,35.5853,35.3893,35.4722,105700.0
2006-10-02 10:00:00,47.05,47.08,47.0,47.0,73400.0,35.4722,35.4949,35.4345,35.4345,73400.0
2006-10-02 10:30:00,46.99,47.04,46.97,46.99,55700.0,35.427,35.4647,35.4119,35.427,55700.0
2006-10-02 11:00:00,46.99,47.05,46.98,47.05,31900.0,35.427,35.4722,35.4195,35.4722,31900.0
2006-10-02 11:30:00,47.05,47.18,47.05,47.17,22300.0,35.4722,35.5702,35.4722,35.5627,22300.0
2006-10-02 12:00:00,47.17,47.24,47.08,47.15,29700.0,35.5627,35.6155,35.4949,35.5476,29700.0
2006-10-02 12:30:00,47.15,47.18,47.15,47.16,7100.0,35.5476,35.5702,35.5476,35.5552,7100.0
2006-10-02 13:00:00,47.15,47.16,47.08,47.1,14700.0,35.5476,35.5552,35.4949,35.5099,14700.0
2006-10-02 13:30:00,47.11,47.15,46.84,46.89,47500.0,35.5175,35.5476,35.3139,35.3516,47500.0
2006-10-02 14:00:00,46.89,46.99,46.89,46.94,11500.0,35.3516,35.427,35.3516,35.3893,11500.0
2006-10-02 14:30:00,46.94,46.98,46.76,46.86,39900.0,35.3893,35.4195,35.2536,35.329,39900.0
2006-10-02 15:00:00,46.86,46.92,46.78,46.9,38100.0,35.329,35.3742,35.2687,35.3591,38100.0
2006-10-02 15:30:00,46.9,46.95,46.79,46.84,82500.0,35.3591,35.3968,35.2762,35.3139,82500.0
2006-10-03 09:30:00,46.85,46.85,46.57,46.6,229600.0,35.3215,35.3215,35.1104,35.133,229600.0
2006-10-03 10:00:00,46.6,46.66,46.58,46.66,59700.0,35.133,35.1782,35.1179,35.1782,59700.0
2006-10-03 10:30:00,46.69,46.75,46.69,46.7,96300.0,35.2008,35.2461,35.2008,35.2084,96300.0
2006-10-03 11:00:00,46.7,46.85,46.6,46.85,104400.0,35.2084,35.3215,35.133,35.3215,104400.0
2006-10-03 11:30:00,46.85,46.85,46.71,46.77,26600.0,35.3215,35.3215,35.2159,35.2611,26600.0
2006-10-03 12:00:00,46.77,46.98,46.77,46.91,83400.0,35.2611,35.4195,35.2611,35.3667,83400.0
2006-10-03 12:30:00,46.93,46.93,46.85,46.93,25200.0,35.3818,35.3818,35.3215,35.3818,25200.0
2006-10-03 13:00:00,46.93,46.96,46.85,46.89,61900.0,35.3818,35.4044,35.3215,35.3516,61900.0
2006-10-03 13:30:00,46.87,46.87,46.81,46.87,16700.0,35.3365,35.3365,35.2913,35.3365,16700.0
2006-10-03 14:00:00,46.86,46.9,46.82,46.84,37000.0,35.329,35.3591,35.2988,35.3139,37000.0
2006-10-03 14:30:00,46.84,46.92,46.82,46.88,52800.0,35.3139,35.3742,35.2988,35.3441,52800.0
2006-10-03 15:00:00,46.87,46.92,46.85,46.92,68000.0,35.3365,35.3742,35.3215,35.3742,68000.0
2006-10-03 15:30:00,46.91,46.92,46.77,46.89,132100.0,35.3667,35.3742,35.2611,35.3516,132100.0
2006-10-04 09:30:00,46.31,46.45,46.23,46.28,107900.0,34.9143,35.0199,34.854,34.8917,107900.0
2006-10-04 10:00:00,46.27,46.44,46.17,46.4,114300.0,34.8842,35.0123,34.8088,34.9822,114300.0
2006-10-04 10:30:00,46.37,46.43,46.27,46.32,40200.0,34.9596,35.0048,34.8842,34.9219,40200.0
2006-10-04 11:00:00,46.32,46.4,46.26,46.38,42400.0,34.9219,34.9822,34.8766,34.9671,42400.0
2006-10-04 11:30:00,46.4,46.5,46.4,46.49,47500.0,34.9822,35.0576,34.9822,35.05,47500.0
2006-10-04 12:00:00,46.49,46.5,46.41,46.47,28000.0,35.05,35.0576,34.9897,35.035,28000.0
2006-10-04 12:30:00,46.47,46.48,46.45,46.46,9800.0,35.035,35.0425,35.0199,35.0274,9800.0
2006-10-04 13:00:00,46.49,46.61,46.49,46.61,100100.0,35.05,35.1405,35.05,35.1405,100100.0
2006-10-04 13:30:00,46.61,46.69,46.6,46.66,36100.0,35.1405,35.2008,35.133,35.1782,36100.0
2006-10-04 14:00:00,46.66,46.78,46.66,46.78,31000.0,35.1782,35.2687,35.1782,35.2687,31000.0
2006-10-04 14:30:00,46.78,47.05,46.78,47.03,224700.0,35.2687,35.4722,35.2687,35.4572,224700.0
2006-10-04 15:00:00,47.0,47.13,46.99,47.08,114500.0,35.4345,35.5326,35.427,35.4949,114500.0
2006-10-04 15:30:00,47.08,47.13,47.01,47.13,281800.0,35.4949,35.5326,35.4421,35.5326,281800.0
2006-10-05 09:30:00,47.03,47.57,47.03,47.56,179700.0,35.4572,35.8643,35.4572,35.8567,179700.0
2006-10-05 10:00:00,47.57,47.6,47.48,47.55,85000.0,35.8643,35.8869,35.7964,35.8492,85000.0
2006-10-05 10:30:00,47.53,47.58,47.48,47.58,123300.0,35.8341,35.8718,35.7964,35.8718,123300.0
2006-10-05 11:00:00,47.58,47.69,47.48,47.59,187200.0,35.8718,35.9547,35.7964,35.8794,187200.0
2006-10-05 11:30:00,47.59,47.61,47.52,47.61,141700.0,35.8794,35.8944,35.8266,35.8944,141700.0
2006-10-05 12:00:00,47.61,47.71,47.6,47.69,96400.0,35.8944,35.9698,35.8869,35.9547,96400.0
2006-10-05 12:30:00,47.69,47.69,47.57,47.67,76400.0,35.9547,35.9547,35.8643,35.9397,76400.0
2006-10-05 13:00:00,47.67,47.69,47.55,47.69,48900.0,35.9397,35.9547,35.8492,35.9547,48900.0
2006-10-05 13:30:00,47.68,47.68,47.54,47.54,61400.0,35.9472,35.9472,35.8417,35.8417,61400.0
2006-10-05 14:00:00,47.53,47.61,47.52,47.57,82600.0,35.8341,35.8944,35.8266,35.8643,82600.0
2006-10-05 14:30:00,47.57,47.84,47.57,47.74,104900.0,35.8643,36.0678,35.8643,35.9924,104900.0
2006-10-05 15:00:00,47.73,47.95,47.69,47.82,72500.0,35.9849,36.1508,35.9547,36.0528,72500.0
2006-10-05 15:30:00,47.82,47.85,47.71,47.77,89300.0,36.0528,36.0754,35.9698,36.0151,89300.0
2006-10-06 09:30:00,46.73,47.38,45.71,47.27,87200.0,35.231,35.721,34.462,35.6381,87200.0
2006-10-06 10:00:00,47.3,47.3,47.17,47.17,61000.0,35.6607,35.6607,35.5627,35.5627,61000.0
2006-10-06 10:30:00,47.17,47.28,47.13,47.25,58300.0,35.5627,35.6456,35.5326,35.623,58300.0
2006-10-06 11:00:00,47.25,47.26,47.18,47.19,99100.0,35.623,35.6306,35.5702,35.5778,99100.0
2006-10-06 11:30:00,47.19,47.24,47.15,47.2,61400.0,35.5778,35.6155,35.5476,35.5853,61400.0
2006-10-06 12:00:00,47.15,47.2,47.12,47.17,33100.0,35.5476,35.5853,35.525,35.5627,33100.0
2006-10-06 12:30:00,47.16,47.2,47.1,47.16,30000.0,35.5552,35.5853,35.5099,35.5552,30000.0
2006-10-06 13:00:00,47.17,47.22,47.12,47.22,36300.0,35.5627,35.6004,35.525,35.6004,36300.0
2006-10-06 13:30:00,47.22,47.25,47.22,47.24,30000.0,35.6004,35.623,35.6004,35.6155,30000.0
2006-10-06 14:00:00,47.25,47.29,47.23,47.25,40300.0,35.623,35.6532,35.6079,35.623,40300.0
2006-10-06 14:30:00,47.22,47.35,47.22,47.26,28800.0,35.6004,35.6984,35.6004,35.6306,28800.0
2006-10-06 15:00:00,47.26,47.27,47.13,47.15,77800.0,35.6306,35.6381,35.5326,35.5476,77800.0
2006-10-06 15:30:00,47.15,47.26,47.11,47.2,110800.0,35.5476,35.6306,35.5175,35.5853,110800.0
2006-10-09 09:30:00,45.1,45.41,44.86,45.29,564800.0,34.0021,34.2358,33.8211,34.1453,564800.0
2006-10-09 10:00:00,45.29,45.45,45.26,45.3,282700.0,34.1453,34.266,34.1227,34.1529,282700.0
2006-10-09 10:30:00,45.31,45.33,45.19,45.29,344200.0,34.1604,34.1755,34.0699,34.1453,344200.0
2006-10-09 11:00:00,45.29,45.32,45.27,45.27,133900.0,34.1453,34.1679,34.1302,34.1302,133900.0
2006-10-09 11:30:00,45.27,45.44,45.27,45.4,113400.0,34.1302,34.2584,34.1302,34.2283,113400.0
2006-10-09 12:00:00,45.4,45.48,45.35,45.46,144500.0,34.2283,34.2886,34.1906,34.2735,144500.0
2006-10-09 12:30:00,45.48,45.51,45.41,45.48,92800.0,34.2886,34.3112,34.2358,34.2886,92800.0
2006-10-09 13:00:00,45.48,45.5,45.33,45.43,107700.0,34.2886,34.3037,34.1755,34.2509,107700.0
2006-10-09 13:30:00,45.43,45.44,45.3,45.3,71400.0,34.2509,34.2584,34.1529,34.1529,71400.0
2006-10-09 14:00:00,45.3,45.35,45.27,45.32,94500.0,34.1529,34.1906,34.1302,34.1679,94500.0
2006-10-09 14:30:00,45.32,45.49,45.3,45.48,154800.0,34.1679,34.2961,34.1529,34.2886,154800.0
2006-10-09 15:00:00,45.49,45.49,45.27,45.3,43700.0,34.2961,34.2961,34.1302,34.1529,43700.0
2006-10-09 15:30:00,45.28,45.47,45.26,45.4,143800.0,34.1378,34.281,34.1227,34.2283,143800.0
2006-10-10 09:30:00,45.6,45.66,45.49,45.54,158700.0,34.379,34.4243,34.2961,34.3338,158700.0
2006-10-10 10:00:00,45.55,45.56,45.36,45.47,107700.0,34.3413,34.3489,34.1981,34.281,107700.0
2006-10-10 10:30:00,45.46,45.63,45.46,45.61,130900.0,34.2735,34.4017,34.2735,34.3866,130900.0
2006-10-10 11:00:00,45.6,45.8,45.6,45.76,86500.0,34.379,34.5298,34.379,34.4997,86500.0
2006-10-10 11:30:00,45.73,45.73,45.62,45.68,35600.0,34.4771,34.4771,34.3941,34.4394,35600.0
2006-10-10 12:00:00,45.68,45.73,45.58,45.58,57100.0,34.4394,34.4771,34.364,34.364,57100.0
2006-10-10 12:30:00,45.58,45.64,45.51,45.64,50700.0,34.364,34.4092,34.3112,34.4092,50700.0
2006-10-10 13:00:00,45.62,45.64,45.55,45.56,17600.0,34.3941,34.4092,34.3413,34.3489,17600.0
2006-10-10 13:30:00,45.56,45.59,45.45,45.45,64100.0,34.3489,34.3715,34.266,34.266,64100.0
2006-10-10 14:00:00,45.45,45.48,45.42,45.48,56300.0,34.266,34.2886,34.2433,34.2886,56300.0
2006-10-10 14:30:00,45.48,45.61,45.47,45.58,81200.0,34.2886,34.3866,34.281,34.364,81200.0
2006-10-10 15:00:00,45.59,45.65,45.51,45.59,65600.0,34.3715,34.4167,34.3112,34.3715,65600.0
2006-10-10 15:30:00,45.57,45.64,45.53,45.53,155400.0,34.3564,34.4092,34.3263,34.3263,155400.0
2006-10-11 09:30:00,45.47,45.47,45.21,45.35,138200.0,34.281,34.281,34.085,34.1906,138200.0
2006-10-11 10:00:00,45.32,45.38,45.21,45.31,92300.0,34.1679,34.2132,34.085,34.1604,92300.0
2006-10-11 10:30:00,45.33,45.49,45.33,45.47,52200.0,34.1755,34.2961,34.1755,34.281,52200.0
2006-10-11 11:00:00,45.45,45.47,45.36,45.42,61000.0,34.266,34.281,34.1981,34.2433,61000.0
2006-10-11 11:30:00,45.38,45.5,45.36,45.42,24900.0,34.2132,34.3037,34.1981,34.2433,24900.0
2006-10-11 12:00:00,45.41,45.54,45.41,45.43,50600.0,34.2358,34.3338,34.2358,34.2509,50600.0
2006-10-11 12:30:00,45.43,45.49,45.43,45.45,11400.0,34.2509,34.2961,34.2509,34.266,11400.0
2006-10-11 13:00:00,45.47,45.57,45.43,45.54,26400.0,34.281,34.3564,34.2509,34.3338,26400.0
2006-10-11 13:30:00,45.54,45.56,45.33,45.44,89500.0,34.3338,34.3489,34.1755,34.2584,89500.0
2006-10-11 14:00:00,45.45,45.46,45.29,45.4,161600.0,34.266,34.2735,34.1453,34.2283,161600.0
2006-10-11 14:30:00,45.37,45.37,45.02,45.18,129600.0,34.2056,34.2056,33.9418,34.0624,129600.0
2006-10-11 15:00:00,45.18,45.45,45.14,45.33,127000.0,34.0624,34.266,34.0322,34.1755,127000.0
2006-10-11 15:30:00,45.32,45.44,45.25,45.32,123900.0,34.1679,34.2584,34.1152,34.1679,123900.0
2006-10-12 09:30:00,45.73,45.78,45.6,45.72,124600.0,34.4771,34.5147,34.379,34.4695,124600.0
2006-10-12 10:00:00,45.71,45.97,45.7,45.95,151800.0,34.462,34.658,34.4544,34.6429,151800.0
2006-10-12 10:30:00,45.96,46.08,45.93,46.03,113800.0,34.6505,34.7409,34.6278,34.7032,113800.0
2006-10-12 11:00:00,46.05,46.23,45.97,46.23,95200.0,34.7183,34.854,34.658,34.854,95200.0
2006-10-12 11:30:00,46.2,46.28,46.17,46.19,52200.0,34.8314,34.8917,34.8088,34.8239,52200.0
2006-10-12 12:00:00,46.16,46.18,46.06,46.13,57500.0,34.8012,34.8163,34.7258,34.7786,57500.0
2006-10-12 12:30:00,46.13,46.23,46.13,46.13,49300.0,34.7786,34.854,34.7786,34.7786,49300.0
2006-10-12 13:00:00,46.13,46.15,46.1,46.12,5500.0,34.7786,34.7937,34.756,34.7711,5500.0
2006-10-12 13:30:00,46.12,46.15,46.1,46.13,17300.0,34.7711,34.7937,34.756,34.7786,17300.0
2006-10-12 14:00:00,46.14,46.28,46.14,46.24,50800.0,34.7862,34.8917,34.7862,34.8616,50800.0
2006-10-12 14:30:00,46.24,46.29,46.2,46.21,55200.0,34.8616,34.8993,34.8314,34.8389,55200.0
2006-10-12 15:00:00,46.2,46.34,46.19,46.3,104200.0,34.8314,34.9369,34.8239,34.9068,104200.0
2006-10-12 15:30:00,46.3,46.32,46.24,46.28,200900.0,34.9068,34.9219,34.8616,34.8917,200900.0
2006-10-13 09:30:00,46.52,46.64,46.33,46.58,165200.0,35.0727,35.1631,34.9294,35.1179,165200.0
2006-10-13 10:00:00,46.62,46.62,46.37,46.46,152900.0,35.148,35.148,34.9596,35.0274,152900.0
2006-10-13 10:30:00,46.48,46.6,46.46,46.5,47900.0,35.0425,35.133,35.0274,35.0576,47900.0
2006-10-13 11:00:00,46.47,46.47,46.3,46.3,42700.0,35.035,35.035,34.9068,34.9068,42700.0
2006-10-13 11:30:00,46.3,46.46,46.3,46.37,23400.0,34.9068,35.0274,34.9068,34.9596,23400.0
2006-10-13 12:00:00,46.39,46.5,46.37,46.47,39200.0,34.9746,35.0576,34.9596,35.035,39200.0
2006-10-13 12:30:00,46.47,46.63,46.46,46.63,23600.0,35.035,35.1556,35.0274,35.1556,23600.0
2006-10-13 13:00:00,46.62,46.64,46.6,46.63,19700.0,35.148,35.1631,35.133,35.1556,19700.0
2006-10-13 13:30:00,46.63,46.68,46.61,46.64,20200.0,35.1556,35.1933,35.1405,35.1631,20200.0
2006-10-13 14:00:00,46.64,46.67,46.53,46.57,50100.0,35.1631,35.1857,35.0802,35.1104,50100.0
2006-10-13 14:30:00,46.51,46.53,46.37,46.37,38100.0,35.0651,35.0802,34.9596,34.9596,38100.0
2006-10-13 15:00:00,46.37,46.53,46.37,46.5,36900.0,34.9596,35.0802,34.9596,35.0576,36900.0
2006-10-13 15:30:00,46.51,46.56,46.4,46.43,33200.0,35.0651,35.1028,34.9822,35.0048,33200.0
2006-10-16 09:30:00,46.55,46.72,46.52,46.66,72700.0,35.0953,35.2234,35.0727,35.1782,72700.0
2006-10-16 10:00:00,46.61,46.8,46.6,46.75,30500.0,35.1405,35.2838,35.133,35.2461,30500.0
2006-10-16 10:30:00,46.76,46.78,46.68,46.7,124500.0,35.2536,35.2687,35.1933,35.2084,124500.0
2006-10-16 11:00:00,46.7,46.76,46.68,46.75,52100.0,35.2084,35.2536,35.1933,35.2461,52100.0
2006-10-16 11:30:00,46.75,46.75,46.68,46.73,17200.0,35.2461,35.2461,35.1933,35.231,17200.0
2006-10-16 12:00:00,46.7,46.76,46.64,46.76,41300.0,35.2084,35.2536,35.1631,35.2536,41300.0
2006-10-16 12:30:00,46.73,46.78,46.71,46.75,17600.0,35.231,35.2687,35.2159,35.2461,17600.0
2006-10-16 13:00:00,46.75,46.78,46.71,46.71,12400.0,35.2461,35.2687,35.2159,35.2159,12400.0
2006-10-16 13:30:00,46.75,46.91,46.75,46.91,162000.0,35.2461,35.3667,35.2461,35.3667,162000.0
2006-10-16 14:00:00,46.9,46.91,46.84,46.87,43700.0,35.3591,35.3667,35.3139,35.3365,43700.0
2006-10-16 14:30:00,46.86,47.01,46.85,46.9,79500.0,35.329,35.4421,35.3215,35.3591,79500.0
2006-10-16 15:00:00,46.84,46.88,46.81,46.81,37900.0,35.3139,35.3441,35.2913,35.2913,37900.0
2006-10-16 15:30:00,46.83,46.84,46.66,46.66,52800.0,35.3064,35.3139,35.1782,35.1782,52800.0
2006-10-17 09:30:00,46.29,46.48,46.02,46.05,180700.0,34.8993,35.0425,34.6957,34.7183,180700.0
2006-10-17 10:00:00,46.05,46.16,46.04,46.1,77500.0,34.7183,34.8012,34.7108,34.756,77500.0
2006-10-17 10:30:00,46.09,46.09,45.98,46.05,79000.0,34.7485,34.7485,34.6655,34.7183,79000.0
2006-10-17 11:00:00,46.05,46.11,45.91,45.92,51400.0,34.7183,34.7635,34.6128,34.6203,51400.0
2006-10-17 11:30:00,45.91,46.09,45.89,46.0,163000.0,34.6128,34.7485,34.5977,34.6806,163000.0
2006-10-17 12:00:00,46.0,46.12,45.86,46.1,179000.0,34.6806,34.7711,34.5751,34.756,179000.0
2006-10-17 12:30:00,46.12,46.14,46.05,46.13,23300.0,34.7711,34.7862,34.7183,34.7786,23300.0
2006-10-17 13:00:00,46.12,46.21,46.12,46.17,42000.0,34.7711,34.8389,34.7711,34.8088,42000.0
2006-10-17 13:30:00,46.17,46.33,46.16,46.33,72700.0,34.8088,34.9294,34.8012,34.9294,72700.0
2006-10-17 14:00:00,46.34,46.48,46.27,46.34,172100.0,34.9369,35.0425,34.8842,34.9369,172100.0
2006-10-17 14:30:00,46.34,46.4,46.29,46.36,53000.0,34.9369,34.9822,34.8993,34.952,53000.0
2006-10-17 15:00:00,46.36,46.42,46.36,46.39,67600.0,34.952,34.9973,34.952,34.9746,67600.0
2006-10-17 15:30:00,46.39,46.46,46.22,46.31,181600.0,34.9746,35.0274,34.8465,34.9143,181600.0
2006-10-18 09:30:00,46.6,46.91,46.53,46.77,105600.0,35.133,35.3667,35.0802,35.2611,105600.0
2006-10-18 10:00:00,46.76,46.76,46.66,46.69,72700.0,35.2536,35.2536,35.1782,35.2008,72700.0
2006-10-18 10:30:00,46.69,46.7,46.5,46.63,34000.0,35.2008,35.2084,35.0576,35.1556,34000.0
2006-10-18 11:00:00,46.62,46.69,46.55,46.68,50000.0,35.148,35.2008,35.0953,35.1933,50000.0
2006-10-18 11:30:00,46.69,46.71,46.63,46.65,89400.0,35.2008,35.2159,35.1556,35.1707,89400.0
2006-10-18 12:00:00,46.66,46.74,46.62,46.67,30400.0,35.1782,35.2385,35.148,35.1857,30400.0
2006-10-18 12:30:00,46.69,46.69,46.56,46.59,33800.0,35.2008,35.2008,35.1028,35.1254,33800.0
2006-10-18 13:00:00,46.58,46.58,46.49,46.49,33200.0,35.1179,35.1179,35.05,35.05,33200.0
2006-10-18 13:30:00,46.49,46.49,46.39,46.4,60900.0,35.05,35.05,34.9746,34.9822,60900.0
2006-10-18 14:00:00,46.41,46.5,46.38,46.46,97500.0,34.9897,35.0576,34.9671,35.0274,97500.0
2006-10-18 14:30:00,46.45,46.56,46.38,46.41,43400.0,35.0199,35.1028,34.9671,34.9897,43400.0
2006-10-18 15:00:00,46.43,46.52,46.4,46.44,28000.0,35.0048,35.0727,34.9822,35.0123,28000.0
2006-10-18 15:30:00,46.46,46.48,46.4,46.45,76600.0,35.0274,35.0425,34.9822,35.0199,76600.0
2006-10-19 09:30:00,46.32,46.46,46.26,46.37,97100.0,34.9219,35.0274,34.8766,34.9596,97100.0
2006-10-19 10:00:00,46.37,46.5,46.35,46.44,59400.0,34.9596,35.0576,34.9445,35.0123,59400.0
2006-10-19 10:30:00,46.44,46.5,46.42,46.48,74800.0,35.0123,35.0576,34.9973,35.0425,74800.0
2006-10-19 11:00:00,46.48,46.48,46.37,46.41,66200.0,35.0425,35.0425,34.9596,34.9897,66200.0
2006-10-19 11:30:00,46.41,46.44,46.38,46.42,27600.0,34.9897,35.0123,34.9671,34.9973,27600.0
2006-10-19 12:00:00,46.43,46.45,46.39,46.45,37900.0,35.0048,35.0199,34.9746,35.0199,37900.0
2006-10-19 12:30:00,46.45,46.46,46.38,46.41,59100.0,35.0199,35.0274,34.9671,34.9897,59100.0
2006-10-19 13:00:00,46.4,46.46,46.38,46.46,12800.0,34.9822,35.0274,34.9671,35.0274,12800.0
2006-10-19 13:30:00,46.45,46.48,46.44,46.44,22800.0,35.0199,35.0425,35.0123,35.0123,22800.0
2006-10-19 14:00:00,46.46,46.49,46.4,46.47,70600.0,35.0274,35.05,34.9822,35.035,70600.0
2006-10-19 14:30:00,46.45,46.49,46.4,46.43,48300.0,35.0199,35.05,34.9822,35.0048,48300.0
2006-10-19 15:00:00,46.42,46.45,46.39,46.41,35700.0,34.9973,35.0199,34.9746,34.9897,35700.0
2006-10-19 15:30:00,46.41,46.45,46.39,46.39,37100.0,34.9897,35.0199,34.9746,34.9746,37100.0
2006-10-20 09:30:00,46.48,46.51,46.22,46.3,133600.0,35.0425,35.0651,34.8465,34.9068,133600.0
2006-10-20 10:00:00,46.35,46.4,46.3,46.33,24500.0,34.9445,34.9822,34.9068,34.9294,24500.0
2006-10-20 10:30:00,46.3,46.34,46.26,46.3,26100.0,34.9068,34.9369,34.8766,34.9068,26100.0
2006-10-20 11:00:00,46.33,46.34,46.3,46.32,27000.0,34.9294,34.9369,34.9068,34.9219,27000.0
2006-10-20 11:30:00,46.34,46.43,46.32,46.4,39000.0,34.9369,35.0048,34.9219,34.9822,39000.0
2006-10-20 12:00:00,46.4,46.42,46.33,46.42,26200.0,34.9822,34.9973,34.9294,34.9973,26200.0
2006-10-20 12:30:00,46.42,46.48,46.39,46.41,28700.0,34.9973,35.0425,34.9746,34.9897,28700.0
2006-10-20 13:00:00,46.42,46.48,46.39,46.45,5500.0,34.9973,35.0425,34.9746,35.0199,5500.0
2006-10-20 13:30:00,46.45,46.46,46.42,46.42,43200.0,35.0199,35.0274,34.9973,34.9973,43200.0
2006-10-20 14:00:00,46.41,46.46,46.36,46.36,38400.0,34.9897,35.0274,34.952,34.952,38400.0
2006-10-20 14:30:00,46.35,46.41,46.32,46.37,19600.0,34.9445,34.9897,34.9219,34.9596,19600.0
2006-10-20 15:00:00,46.37,46.42,46.35,46.42,18300.0,34.9596,34.9973,34.9445,34.9973,18300.0
2006-10-20 15:30:00,46.42,46.47,46.35,46.35,85700.0,34.9973,35.035,34.9445,34.9445,85700.0
2006-10-23 09:30:00,46.2,46.32,46.1,46.26,142700.0,34.8314,34.9219,34.756,34.8766,142700.0
2006-10-23 10:00:00,46.32,46.54,46.24,46.53,43800.0,34.9219,35.0877,34.8616,35.0802,43800.0
2006-10-23 10:30:00,46.58,46.58,46.43,46.48,57800.0,35.1179,35.1179,35.0048,35.0425,57800.0
2006-10-23 11:00:00,46.49,46.59,46.46,46.49,39600.0,35.05,35.1254,35.0274,35.05,39600.0
2006-10-23 11:30:00,46.49,46.59,46.49,46.57,34700.0,35.05,35.1254,35.05,35.1104,34700.0
2006-10-23 12:00:00,46.56,46.6,46.54,46.57,43200.0,35.1028,35.133,35.0877,35.1104,43200.0
2006-10-23 12:30:00,46.56,46.57,46.5,46.56,8600.0,35.1028,35.1104,35.0576,35.1028,8600.0
2006-10-23 13:00:00,46.56,46.56,46.5,46.53,11400.0,35.1028,35.1028,35.0576,35.0802,11400.0
2006-10-23 13:30:00,46.53,46.55,46.37,46.5,138200.0,35.0802,35.0953,34.9596,35.0576,138200.0
2006-10-23 14:00:00,46.5,46.52,46.41,46.41,58200.0,35.0576,35.0727,34.9897,34.9897,58200.0
2006-10-23 14:30:00,46.42,46.53,46.41,46.51,75900.0,34.9973,35.0802,34.9897,35.0651,75900.0
2006-10-23 15:00:00,46.53,46.57,46.5,46.51,124400.0,35.0802,35.1104,35.0576,35.0651,124400.0
2006-10-23 15:30:00,46.5,46.54,46.45,46.52,283400.0,35.0576,35.0877,35.0199,35.0727,283400.0
2006-10-24 09:30:00,46.73,46.73,46.5,46.62,84700.0,35.231,35.231,35.0576,35.148,84700.0
2006-10-24 10:00:00,46.61,46.64,46.47,46.55,34200.0,35.1405,35.1631,35.035,35.0953,34200.0
2006-10-24 10:30:00,46.54,46.6,46.5,46.59,31100.0,35.0877,35.133,35.0576,35.1254,31100.0
2006-10-24 11:00:00,46.55,46.61,46.53,46.61,21500.0,35.0953,35.1405,35.0802,35.1405,21500.0
2006-10-24 11:30:00,46.6,46.63,46.6,46.62,10100.0,35.133,35.1556,35.133,35.148,10100.0
2006-10-24 12:00:00,46.62,46.65,46.59,46.65,10000.0,35.148,35.1707,35.1254,35.1707,10000.0
2006-10-24 12:30:00,46.64,46.65,46.53,46.55,23700.0,35.1631,35.1707,35.0802,35.0953,23700.0
2006-10-24 13:00:00,46.54,46.54,46.47,46.5,17300.0,35.0877,35.0877,35.035,35.0576,17300.0
2006-10-24 13:30:00,46.53,46.59,46.53,46.54,10500.0,35.0802,35.1254,35.0802,35.0877,10500.0
2006-10-24 14:00:00,46.54,46.58,46.49,46.57,10900.0,35.0877,35.1179,35.05,35.1104,10900.0
2006-10-24 14:30:00,46.57,46.58,46.52,46.58,17400.0,35.1104,35.1179,35.0727,35.1179,17400.0
2006-10-24 15:00:00,46.56,46.72,46.56,46.71,63900.0,35.1028,35.2234,35.1028,35.2159,63900.0
2006-10-24 15:30:00,46.67,46.75,46.65,46.7,39000.0,35.1857,35.2461,35.1707,35.2084,39000.0
2006-10-25 09:30:00,46.17,47.0,45.98,46.97,108200.0,34.8088,35.4345,34.6655,35.4119,108200.0
2006-10-25 10:00:00,46.96,46.96,46.9,46.94,44900.0,35.4044,35.4044,35.3591,35.3893,44900.0
2006-10-25 10:30:00,46.92,46.94,46.87,46.89,27200.0,35.3742,35.3893,35.3365,35.3516,27200.0
2006-10-25 11:00:00,46.87,46.97,46.86,46.95,34100.0,35.3365,35.4119,35.329,35.3968,34100.0
2006-10-25 11:30:00,46.95,46.98,46.93,46.94,24300.0,35.3968,35.4195,35.3818,35.3893,24300.0
2006-10-25 12:00:00,46.94,47.0,46.94,46.97,43700.0,35.3893,35.4345,35.3893,35.4119,43700.0
2006-10-25 12:30:00,46.97,46.97,46.9,46.92,47300.0,35.4119,35.4119,35.3591,35.3742,47300.0
2006-10-25 13:00:00,46.93,46.95,46.9,46.91,49500.0,35.3818,35.3968,35.3591,35.3667,49500.0
2006-10-25 13:30:00,46.9,46.9,46.75,46.82,843200.0,35.3591,35.3591,35.2461,35.2988,843200.0
2006-10-25 14:00:00,46.8,46.96,46.74,46.86,196800.0,35.2838,35.4044,35.2385,35.329,196800.0
2006-10-25 14:30:00,46.86,46.94,46.66,46.94,231000.0,35.329,35.3893,35.1782,35.3893,231000.0
2006-10-25 15:00:00,46.93,47.01,46.9,47.01,179500.0,35.3818,35.4421,35.3591,35.4421,179500.0
2006-10-25 15:30:00,46.98,47.06,46.89,46.93,159100.0,35.4195,35.4798,35.3516,35.3818,159100.0
2006-10-26 09:30:00,47.19,47.47,47.19,47.37,113500.0,35.5778,35.7889,35.5778,35.7135,113500.0
2006-10-26 10:00:00,47.38,47.4,47.2,47.25,121600.0,35.721,35.7361,35.5853,35.623,121600.0
2006-10-26 10:30:00,47.25,47.26,47.12,47.16,58400.0,35.623,35.6306,35.525,35.5552,58400.0
2006-10-26 11:00:00,47.16,47.19,47.16,47.16,5100.0,35.5552,35.5778,35.5552,35.5552,5100.0
2006-10-26 11:30:00,47.18,47.27,47.18,47.25,16900.0,35.5702,35.6381,35.5702,35.623,16900.0
2006-10-26 12:00:00,47.28,47.3,47.22,47.28,11600.0,35.6456,35.6607,35.6004,35.6456,11600.0
2006-10-26 12:30:00,47.29,47.36,47.23,47.35,12900.0,35.6532,35.706,35.6079,35.6984,12900.0
2006-10-26 13:00:00,47.35,47.36,47.28,47.33,23200.0,35.6984,35.706,35.6456,35.6833,23200.0
2006-10-26 13:30:00,47.32,47.36,47.32,47.33,5000.0,35.6758,35.706,35.6758,35.6833,5000.0
2006-10-26 14:00:00,47.35,47.45,47.34,47.43,40000.0,35.6984,35.7738,35.6909,35.7587,40000.0
2006-10-26 14:30:00,47.4,47.42,47.34,47.41,24800.0,35.7361,35.7512,35.6909,35.7436,24800.0
2006-10-26 15:00:00,47.4,47.45,47.3,47.37,61500.0,35.7361,35.7738,35.6607,35.7135,61500.0
2006-10-26 15:30:00,47.37,47.38,47.32,47.33,108700.0,35.7135,35.721,35.6758,35.6833,108700.0
2006-10-27 09:30:00,47.24,47.24,46.84,46.96,269700.0,35.6155,35.6155,35.3139,35.4044,269700.0
2006-10-27 10:00:00,46.96,47.06,46.95,47.01,92600.0,35.4044,35.4798,35.3968,35.4421,92600.0
2006-10-27 10:30:00,47.0,47.1,46.99,47.09,44300.0,35.4345,35.5099,35.427,35.5024,44300.0
2006-10-27 11:00:00,47.07,47.12,47.03,47.05,33700.0,35.4873,35.525,35.4572,35.4722,33700.0
2006-10-27 11:30:00,47.08,47.13,47.04,47.11,10800.0,35.4949,35.5326,35.4647,35.5175,10800.0
2006-10-27 12:00:00,47.09,47.16,47.09,47.1,50900.0,35.5024,35.5552,35.5024,35.5099,50900.0
2006-10-27 12:30:00,47.1,47.18,47.1,47.17,19300.0,35.5099,35.5702,35.5099,35.5627,19300.0
2006-10-27 13:00:00,47.15,47.18,47.0,47.02,27800.0,35.5476,35.5702,35.4345,35.4496,27800.0
2006-10-27 13:30:00,47.0,47.03,46.88,46.92,34400.0,35.4345,35.4572,35.3441,35.3742,34400.0
2006-10-27 14:00:00,46.93,46.97,46.83,46.84,21500.0,35.3818,35.4119,35.3064,35.3139,21500.0
2006-10-27 14:30:00,46.82,46.85,46.73,46.82,40400.0,35.2988,35.3215,35.231,35.2988,40400.0
2006-10-27 15:00:00,46.82,46.87,46.71,46.74,32400.0,35.2988,35.3365,35.2159,35.2385,32400.0
2006-10-27 15:30:00,46.72,46.79,46.68,46.75,49400.0,35.2234,35.2762,35.1933,35.2461,49400.0
2006-10-30 09:30:00,45.86,46.75,45.86,46.43,227100.0,34.5751,35.2461,34.5751,35.0048,227100.0
2006-10-30 10:00:00,46.42,46.45,46.37,46.37,57600.0,34.9973,35.0199,34.9596,34.9596,57600.0
2006-10-30 10:30:00,46.37,46.41,46.32,46.34,59400.0,34.9596,34.9897,34.9219,34.9369,59400.0
2006-10-30 11:00:00,46.34,46.49,46.33,46.48,48300.0,34.9369,35.05,34.9294,35.0425,48300.0
2006-10-30 11:30:00,46.48,46.5,46.46,46.48,21300.0,35.0425,35.0576,35.0274,35.0425,21300.0
2006-10-30 12:00:00,46.48,46.49,46.47,46.48,16700.0,35.0425,35.05,35.035,35.0425,16700.0
2006-10-30 12:30:00,46.48,46.49,46.47,46.47,39900.0,35.0425,35.05,35.035,35.035,39900.0
2006-10-30 13:00:00,46.48,46.52,46.47,46.49,33100.0,35.0425,35.0727,35.035,35.05,33100.0
2006-10-30 13:30:00,46.47,46.56,46.47,46.5,33300.0,35.035,35.1028,35.035,35.0576,33300.0
2006-10-30 14:00:00,46.47,46.6,46.47,46.54,31700.0,35.035,35.133,35.035,35.0877,31700.0
2006-10-30 14:30:00,46.54,46.56,46.51,46.55,28300.0,35.0877,35.1028,35.0651,35.0953,28300.0
2006-10-30 15:00:00,46.54,46.58,46.5,46.54,33300.0,35.0877,35.1179,35.0576,35.0877,33300.0
2006-10-30 15:30:00,46.53,46.62,46.46,46.53,134200.0,35.0802,35.148,35.0274,35.0802,134200.0
2006-10-31 09:30:00,47.04,47.14,47.0,47.04,76100.0,35.4647,35.5401,35.4345,35.4647,76100.0
2006-10-31 10:00:00,47.03,47.05,46.96,46.97,44900.0,35.4572,35.4722,35.4044,35.4119,44900.0
2006-10-31 10:30:00,46.97,47.24,46.97,47.24,92100.0,35.4119,35.6155,35.4119,35.6155,92100.0
2006-10-31 11:00:00,47.25,47.27,47.19,47.2,51900.0,35.623,35.6381,35.5778,35.5853,51900.0
2006-10-31 11:30:00,47.2,47.23,47.15,47.19,46200.0,35.5853,35.6079,35.5476,35.5778,46200.0
2006-10-31 12:00:00,47.2,47.2,47.13,47.17,36700.0,35.5853,35.5853,35.5326,35.5627,36700.0
2006-10-31 12:30:00,47.18,47.19,47.06,47.11,37500.0,35.5702,35.5778,35.4798,35.5175,37500.0
2006-10-31 13:00:00,47.1,47.14,47.08,47.12,18700.0,35.5099,35.5401,35.4949,35.525,18700.0
2006-10-31 13:30:00,47.12,47.15,47.1,47.14,36300.0,35.525,35.5476,35.5099,35.5401,36300.0
2006-10-31 14:00:00,47.14,47.15,47.07,47.1,31200.0,35.5401,35.5476,35.4873,35.5099,31200.0
2006-10-31 14:30:00,47.1,47.15,47.08,47.13,35500.0,35.5099,35.5476,35.4949,35.5326,35500.0
2006-10-31 15:00:00,47.13,47.23,47.13,47.19,44900.0,35.5326,35.6079,35.5326,35.5778,44900.0
2006-10-31 15:30:00,47.18,47.3,47.11,47.25,68100.0,35.5702,35.6607,35.5175,35.623,68100.0
2006-11-01 09:30:00,47.61,47.81,47.58,47.64,162300.0,35.8944,36.0452,35.8718,35.9171,162300.0
2006-11-01 10:00:00,47.64,47.68,47.46,47.52,96500.0,35.9171,35.9472,35.7813,35.8266,96500.0
2006-11-01 10:30:00,47.53,47.58,47.47,47.54,50900.0,35.8341,35.8718,35.7889,35.8417,50900.0
2006-11-01 11:00:00,47.54,47.6,47.54,47.54,42700.0,35.8417,35.8869,35.8417,35.8417,42700.0
2006-11-01 11:30:00,47.54,47.6,47.53,47.58,96200.0,35.8417,35.8869,35.8341,35.8718,96200.0
2006-11-01 12:00:00,47.57,47.57,47.46,47.46,38000.0,35.8643,35.8643,35.7813,35.7813,38000.0
2006-11-01 12:30:00,47.47,47.47,47.35,47.4,19900.0,35.7889,35.7889,35.6984,35.7361,19900.0
2006-11-01 13:00:00,47.41,47.41,47.34,47.41,51300.0,35.7436,35.7436,35.6909,35.7436,51300.0
2006-11-01 13:30:00,47.41,47.57,47.4,47.56,35400.0,35.7436,35.8643,35.7361,35.8567,35400.0
2006-11-01 14:00:00,47.56,47.56,47.24,47.29,67600.0,35.8567,35.8567,35.6155,35.6532,67600.0
2006-11-01 14:30:00,47.31,47.35,47.16,47.29,69700.0,35.6683,35.6984,35.5552,35.6532,69700.0
2006-11-01 15:00:00,47.28,47.28,47.0,47.02,57300.0,35.6456,35.6456,35.4345,35.4496,57300.0
2006-11-01 15:30:00,47.03,47.14,46.93,47.09,128000.0,35.4572,35.5401,35.3818,35.5024,128000.0
2006-11-02 09:30:00,47.51,47.58,47.24,47.31,205800.0,35.819,35.8718,35.6155,35.6683,205800.0
2006-11-02 10:00:00,47.33,47.52,47.29,47.51,132500.0,35.6833,35.8266,35.6532,35.819,132500.0
2006-11-02 10:30:00,47.52,47.53,47.38,47.49,102200.0,35.8266,35.8341,35.721,35.804,102200.0
2006-11-02 11:00:00,47.5,47.59,47.39,47.48,88700.0,35.8115,35.8794,35.7286,35.7964,88700.0
2006-11-02 11:30:00,47.48,47.52,47.44,47.47,28800.0,35.7964,35.8266,35.7663,35.7889,28800.0
2006-11-02 12:00:00,47.47,47.57,47.47,47.52,35700.0,35.7889,35.8643,35.7889,35.8266,35700.0
2006-11-02 12:30:00,47.52,47.56,47.43,47.43,44700.0,35.8266,35.8567,35.7587,35.7587,44700.0
2006-11-02 13:00:00,47.44,47.5,47.38,47.49,26800.0,35.7663,35.8115,35.721,35.804,26800.0
2006-11-02 13:30:00,47.49,47.6,47.49,47.53,41300.0,35.804,35.8869,35.804,35.8341,41300.0
2006-11-02 14:00:00,47.55,47.55,47.53,47.54,16600.0,35.8492,35.8492,35.8341,35.8417,16600.0
2006-11-02 14:30:00,47.54,47.55,47.48,47.48,31900.0,35.8417,35.8492,35.7964,35.7964,31900.0
2006-11-02 15:00:00,47.48,47.56,47.48,47.53,29800.0,35.7964,35.8567,35.7964,35.8341,29800.0
2006-11-02 15:30:00,47.55,47.67,47.55,47.59,108600.0,35.8492,35.9397,35.8492,35.8794,108600.0
2006-11-03 09:30:00,48.0,48.0,47.82,47.85,105200.0,36.1885,36.1885,36.0528,36.0754,105200.0
2006-11-03 10:00:00,47.85,47.95,47.85,47.89,56000.0,36.0754,36.1508,36.0754,36.1055,56000.0
2006-11-03 10:30:00,47.9,47.9,47.8,47.85,37700.0,36.1131,36.1131,36.0377,36.0754,37700.0
2006-11-03 11:00:00,47.83,47.85,47.69,47.73,40100.0,36.0603,36.0754,35.9547,35.9849,40100.0
2006-11-03 11:30:00,47.71,47.79,47.68,47.78,40700.0,35.9698,36.0301,35.9472,36.0226,40700.0
2006-11-03 12:00:00,47.77,47.82,47.64,47.76,61600.0,36.0151,36.0528,35.9171,36.0075,61600.0
2006-11-03 12:30:00,47.76,47.8,47.67,47.71,28600.0,36.0075,36.0377,35.9397,35.9698,28600.0
2006-11-03 13:00:00,47.71,47.8,47.66,47.8,18300.0,35.9698,36.0377,35.9321,36.0377,18300.0
2006-11-03 13:30:00,47.8,47.8,47.66,47.73,19100.0,36.0377,36.0377,35.9321,35.9849,19100.0
2006-11-03 14:00:00,47.74,47.88,47.65,47.85,35000.0,35.9924,36.098,35.9246,36.0754,35000.0
2006-11-03 14:30:00,47.85,47.9,47.82,47.82,36600.0,36.0754,36.1131,36.0528,36.0528,36600.0
2006-11-03 15:00:00,47.83,47.83,47.7,47.78,36700.0,36.0603,36.0603,35.9623,36.0226,36700.0
2006-11-03 15:30:00,47.77,47.93,47.74,47.74,67700.0,36.0151,36.1357,35.9924,35.9924,67700.0
2006-11-06 09:30:00,47.66,47.74,47.47,47.7,233000.0,35.9321,35.9924,35.7889,35.9623,233000.0
2006-11-06 10:00:00,47.7,47.8,47.67,47.75,79300.0,35.9623,36.0377,35.9397,36.0,79300.0
2006-11-06 10:30:00,47.75,47.8,47.71,47.78,17100.0,36.0,36.0377,35.9698,36.0226,17100.0
2006-11-06 11:00:00,47.8,47.83,47.74,47.8,26500.0,36.0377,36.0603,35.9924,36.0377,26500.0
2006-11-06 11:30:00,47.8,47.83,47.78,47.8,26500.0,36.0377,36.0603,36.0226,36.0377,26500.0
2006-11-06 12:00:00,47.8,47.88,47.8,47.81,28800.0,36.0377,36.098,36.0377,36.0452,28800.0
2006-11-06 12:30:00,47.8,47.97,47.8,47.87,79500.0,36.0377,36.1658,36.0377,36.0905,79500.0
2006-11-06 13:00:00,47.87,47.96,47.84,47.87,68200.0,36.0905,36.1583,36.0678,36.0905,68200.0
2006-11-06 13:30:00,47.88,47.92,47.85,47.85,52600.0,36.098,36.1282,36.0754,36.0754,52600.0
2006-11-06 14:00:00,47.85,48.0,47.84,47.95,83400.0,36.0754,36.1885,36.0678,36.1508,83400.0
2006-11-06 14:30:00,47.95,47.97,47.9,47.9,136200.0,36.1508,36.1658,36.1131,36.1131,136200.0
2006-11-06 15:00:00,47.93,48.03,47.91,47.95,127100.0,36.1357,36.2111,36.1206,36.1508,127100.0
2006-11-06 15:30:00,47.95,48.09,47.94,47.99,143600.0,36.1508,36.2563,36.1432,36.1809,143600.0
2006-11-07 09:30:00,48.05,48.13,47.91,48.1,163000.0,36.2262,36.2865,36.1206,36.2639,163000.0
2006-11-07 10:00:00,48.1,48.22,48.08,48.18,124300.0,36.2639,36.3543,36.2488,36.3242,124300.0
2006-11-07 10:30:00,48.17,48.17,48.07,48.08,47200.0,36.3166,36.3166,36.2412,36.2488,47200.0
2006-11-07 11:00:00,48.08,48.15,48.07,48.11,29300.0,36.2488,36.3016,36.2412,36.2714,29300.0
2006-11-07 11:30:00,48.11,48.13,48.08,48.11,14000.0,36.2714,36.2865,36.2488,36.2714,14000.0
2006-11-07 12:00:00,48.11,48.14,48.07,48.1,67200.0,36.2714,36.294,36.2412,36.2639,67200.0
2006-11-07 12:30:00,48.1,48.15,48.08,48.11,34800.0,36.2639,36.3016,36.2488,36.2714,34800.0
2006-11-07 13:00:00,48.12,48.14,48.09,48.09,10100.0,36.2789,36.294,36.2563,36.2563,10100.0
2006-11-07 13:30:00,48.08,48.1,48.08,48.08,7500.0,36.2488,36.2639,36.2488,36.2488,7500.0
2006-11-07 14:00:00,48.09,48.09,47.87,47.89,77700.0,36.2563,36.2563,36.0905,36.1055,77700.0
2006-11-07 14:30:00,47.87,47.99,47.87,47.92,23700.0,36.0905,36.1809,36.0905,36.1282,23700.0
2006-11-07 15:00:00,47.94,47.98,47.85,47.95,11800.0,36.1432,36.1734,36.0754,36.1508,11800.0
2006-11-07 15:30:00,47.95,47.97,47.87,47.9,40300.0,36.1508,36.1658,36.0905,36.1131,40300.0
2006-11-08 09:30:00,47.8,47.85,47.41,47.59,109800.0,36.0377,36.0754,35.7436,35.8794,109800.0
2006-11-08 10:00:00,47.6,47.74,47.58,47.7,39100.0,35.8869,35.9924,35.8718,35.9623,39100.0
2006-11-08 10:30:00,47.7,47.86,47.67,47.78,47700.0,35.9623,36.0829,35.9397,36.0226,47700.0
2006-11-08 11:00:00,47.78,47.85,47.74,47.8,37200.0,36.0226,36.0754,35.9924,36.0377,37200.0
2006-11-08 11:30:00,47.79,47.8,47.77,47.8,43000.0,36.0301,36.0377,36.0151,36.0377,43000.0
2006-11-08 12:00:00,47.8,47.8,47.73,47.73,9400.0,36.0377,36.0377,35.9849,35.9849,9400.0
2006-11-08 12:30:00,47.76,47.76,47.65,47.7,25700.0,36.0075,36.0075,35.9246,35.9623,25700.0
2006-11-08 13:00:00,47.72,47.8,47.7,47.8,14100.0,35.9774,36.0377,35.9623,36.0377,14100.0
2006-11-08 13:30:00,47.78,47.87,47.77,47.84,5600.0,36.0226,36.0905,36.0151,36.0678,5600.0
2006-11-08 14:00:00,47.87,48.03,47.83,47.97,50400.0,36.0905,36.2111,36.0603,36.1658,50400.0
2006-11-08 14:30:00,47.96,48.06,47.95,48.0,27400.0,36.1583,36.2337,36.1508,36.1885,27400.0
2006-11-08 15:00:00,48.0,48.09,47.95,48.01,51200.0,36.1885,36.2563,36.1508,36.196,51200.0
2006-11-08 15:30:00,48.02,48.04,47.95,48.02,66200.0,36.2035,36.2186,36.1508,36.2035,66200.0
2006-11-09 09:30:00,48.05,48.52,48.05,48.5,219800.0,36.2262,36.5805,36.2262,36.5654,219800.0
2006-11-09 10:00:00,48.5,48.51,48.39,48.46,109100.0,36.5654,36.573,36.4825,36.5353,109100.0
2006-11-09 10:30:00,48.44,48.54,48.43,48.48,29600.0,36.5202,36.5956,36.5127,36.5504,29600.0
2006-11-09 11:00:00,48.5,48.67,48.49,48.59,168100.0,36.5654,36.6936,36.5579,36.6333,168100.0
2006-11-09 11:30:00,48.61,48.65,48.57,48.64,27200.0,36.6484,36.6785,36.6182,36.671,27200.0
2006-11-09 12:00:00,48.64,48.73,48.62,48.71,49700.0,36.671,36.7388,36.6559,36.7238,49700.0
2006-11-09 12:30:00,48.71,48.74,48.7,48.74,16100.0,36.7238,36.7464,36.7162,36.7464,16100.0
2006-11-09 13:00:00,48.71,48.77,48.59,48.61,18800.0,36.7238,36.769,36.6333,36.6484,18800.0
2006-11-09 13:30:00,48.58,48.65,48.54,48.59,40700.0,36.6257,36.6785,36.5956,36.6333,40700.0
2006-11-09 14:00:00,48.58,48.64,48.45,48.45,24600.0,36.6257,36.671,36.5277,36.5277,24600.0
2006-11-09 14:30:00,48.5,48.5,48.3,48.47,70000.0,36.5654,36.5654,36.4146,36.5428,70000.0
2006-11-09 15:00:00,48.47,48.49,48.33,48.43,51500.0,36.5428,36.5579,36.4373,36.5127,51500.0
2006-11-09 15:30:00,48.45,48.52,48.38,48.5,177400.0,36.5277,36.5805,36.475,36.5654,177400.0
2006-11-10 09:30:00,48.45,48.6,48.42,48.45,63100.0,36.5277,36.6408,36.5051,36.5277,63100.0
2006-11-10 10:00:00,48.46,48.56,48.46,48.46,26500.0,36.5353,36.6107,36.5353,36.5353,26500.0
2006-11-10 10:30:00,48.46,48.56,48.42,48.55,46700.0,36.5353,36.6107,36.5051,36.6031,46700.0
2006-11-10 11:00:00,48.56,48.58,48.47,48.56,11500.0,36.6107,36.6257,36.5428,36.6107,11500.0
2006-11-10 11:30:00,48.53,48.57,48.51,48.54,9500.0,36.588,36.6182,36.573,36.5956,9500.0
2006-11-10 12:00:00,48.55,48.6,48.48,48.57,94000.0,36.6031,36.6408,36.5504,36.6182,94000.0
2006-11-10 12:30:00,48.6,48.63,48.58,48.58,16600.0,36.6408,36.6634,36.6257,36.6257,16600.0
2006-11-10 13:00:00,48.55,48.65,48.49,48.5,21900.0,36.6031,36.6785,36.5579,36.5654,21900.0
2006-11-10 13:30:00,48.54,48.54,48.4,48.41,79100.0,36.5956,36.5956,36.49,36.4976,79100.0
2006-11-10 14:00:00,48.48,48.55,48.39,48.46,37600.0,36.5504,36.6031,36.4825,36.5353,37600.0
2006-11-10 14:30:00,48.46,48.58,48.44,48.58,33600.0,36.5353,36.6257,36.5202,36.6257,33600.0
2006-11-10 15:00:00,48.56,48.58,48.49,48.52,8400.0,36.6107,36.6257,36.5579,36.5805,8400.0
2006-11-10 15:30:00,48.54,48.57,48.53,48.57,21800.0,36.5956,36.6182,36.588,36.6182,21800.0
2006-11-13 09:30:00,48.57,48.75,48.5,48.75,144600.0,36.6182,36.7539,36.5654,36.7539,144600.0
2006-11-13 10:00:00,48.74,48.9,48.74,48.85,77400.0,36.7464,36.867,36.7464,36.8293,77400.0
2006-11-13 10:30:00,48.85,48.86,48.76,48.81,33200.0,36.8293,36.8368,36.7615,36.7991,33200.0
2006-11-13 11:00:00,48.81,49.0,48.79,48.93,36900.0,36.7991,36.9424,36.7841,36.8896,36900.0
2006-11-13 11:30:00,48.92,48.93,48.81,48.81,33600.0,36.8821,36.8896,36.7991,36.7991,33600.0
2006-11-13 12:00:00,48.79,48.88,48.79,48.88,11400.0,36.7841,36.8519,36.7841,36.8519,11400.0
2006-11-13 12:30:00,48.88,48.88,48.76,48.76,27500.0,36.8519,36.8519,36.7615,36.7615,27500.0
2006-11-13 13:00:00,48.74,48.85,48.74,48.76,36200.0,36.7464,36.8293,36.7464,36.7615,36200.0
2006-11-13 13:30:00,48.78,48.88,48.77,48.88,18900.0,36.7765,36.8519,36.769,36.8519,18900.0
2006-11-13 14:00:00,48.87,48.91,48.85,48.85,9500.0,36.8444,36.8745,36.8293,36.8293,9500.0
2006-11-13 14:30:00,48.86,48.91,48.86,48.89,23500.0,36.8368,36.8745,36.8368,36.8595,23500.0
2006-11-13 15:00:00,48.89,48.9,48.86,48.86,7700.0,36.8595,36.867,36.8368,36.8368,7700.0
2006-11-13 15:30:00,48.86,48.97,48.86,48.96,23100.0,36.8368,36.9198,36.8368,36.9122,23100.0
2006-11-14 09:30:00,49.32,49.38,49.11,49.17,127100.0,37.1836,37.2289,37.0253,37.0706,127100.0
2006-11-14 10:00:00,49.15,49.3,49.1,49.1,79900.0,37.0555,37.1686,37.0178,37.0178,79900.0
2006-11-14 10:30:00,49.1,49.2,49.06,49.13,60000.0,37.0178,37.0932,36.9876,37.0404,60000.0
2006-11-14 11:00:00,49.12,49.16,49.1,49.15,22500.0,37.0329,37.063,37.0178,37.0555,22500.0
2006-11-14 11:30:00,49.16,49.24,49.11,49.17,45300.0,37.063,37.1233,37.0253,37.0706,45300.0
2006-11-14 12:00:00,49.17,49.22,49.11,49.11,68000.0,37.0706,37.1083,37.0253,37.0253,68000.0
2006-11-14 12:30:00,49.11,49.14,49.09,49.12,22800.0,37.0253,37.0479,37.0102,37.0329,22800.0
2006-11-14 13:00:00,49.12,49.27,49.1,49.27,22600.0,37.0329,37.146,37.0178,37.146,22600.0
2006-11-14 13:30:00,49.27,49.33,49.2,49.21,68400.0,37.146,37.1912,37.0932,37.1007,68400.0
2006-11-14 14:00:00,49.23,49.29,49.2,49.25,35100.0,37.1158,37.161,37.0932,37.1309,35100.0
2006-11-14 14:30:00,49.25,49.5,49.23,49.48,48200.0,37.1309,37.3194,37.1158,37.3043,48200.0
2006-11-14 15:00:00,49.48,49.6,49.39,49.39,120800.0,37.3043,37.3947,37.2364,37.2364,120800.0
2006-11-14 15:30:00,49.38,49.47,49.37,49.38,123700.0,37.2289,37.2967,37.2213,37.2289,123700.0
2006-11-15 09:30:00,49.21,49.27,49.13,49.24,124800.0,37.1007,37.146,37.0404,37.1233,124800.0
2006-11-15 10:00:00,49.23,49.24,49.17,49.2,58800.0,37.1158,37.1233,37.0706,37.0932,58800.0
2006-11-15 10:30:00,49.22,49.24,49.19,49.2,39700.0,37.1083,37.1233,37.0856,37.0932,39700.0
2006-11-15 11:00:00,49.19,49.33,49.18,49.27,42500.0,37.0856,37.1912,37.0781,37.146,42500.0
2006-11-15 11:30:00,49.28,49.29,49.21,49.25,23700.0,37.1535,37.161,37.1007,37.1309,23700.0
2006-11-15 12:00:00,49.22,49.27,49.18,49.21,13700.0,37.1083,37.146,37.0781,37.1007,13700.0
2006-11-15 12:30:00,49.2,49.24,49.18,49.24,15800.0,37.0932,37.1233,37.0781,37.1233,15800.0
2006-11-15 13:00:00,49.27,49.27,49.22,49.27,21600.0,37.146,37.146,37.1083,37.146,21600.0
2006-11-15 13:30:00,49.24,49.34,49.23,49.3,31100.0,37.1233,37.1987,37.1158,37.1686,31100.0
2006-11-15 14:00:00,49.29,49.36,49.24,49.24,17500.0,37.161,37.2138,37.1233,37.1233,17500.0
2006-11-15 14:30:00,49.22,49.24,49.14,49.18,34700.0,37.1083,37.1233,37.0479,37.0781,34700.0
2006-11-15 15:00:00,49.18,49.28,49.16,49.27,12900.0,37.0781,37.1535,37.063,37.146,12900.0
2006-11-15 15:30:00,49.21,49.28,49.18,49.21,24200.0,37.1007,37.1535,37.0781,37.1007,24200.0
2006-11-16 09:30:00,49.31,49.44,49.21,49.39,54700.0,37.1761,37.2741,37.1007,37.2364,54700.0
2006-11-16 10:00:00,49.36,49.38,49.22,49.3,34400.0,37.2138,37.2289,37.1083,37.1686,34400.0
2006-11-16 10:30:00,49.28,49.3,49.22,49.24,35500.0,37.1535,37.1686,37.1083,37.1233,35500.0
2006-11-16 11:00:00,49.23,49.3,49.22,49.26,20800.0,37.1158,37.1686,37.1083,37.1384,20800.0
2006-11-16 11:30:00,49.27,49.39,49.27,49.31,32600.0,37.146,37.2364,37.146,37.1761,32600.0
2006-11-16 12:00:00,49.3,49.42,49.3,49.31,18700.0,37.1686,37.259,37.1686,37.1761,18700.0
2006-11-16 12:30:00,49.31,49.31,49.29,49.3,14100.0,37.1761,37.1761,37.161,37.1686,14100.0
2006-11-16 13:00:00,49.29,49.37,49.28,49.29,36700.0,37.161,37.2213,37.1535,37.161,36700.0
2006-11-16 13:30:00,49.32,49.42,49.3,49.36,25700.0,37.1836,37.259,37.1686,37.2138,25700.0
2006-11-16 14:00:00,49.37,49.38,49.17,49.22,39400.0,37.2213,37.2289,37.0706,37.1083,39400.0
2006-11-16 14:30:00,49.21,49.27,49.11,49.14,39100.0,37.1007,37.146,37.0253,37.0479,39100.0
2006-11-16 15:00:00,49.15,49.32,49.13,49.25,63500.0,37.0555,37.1836,37.0404,37.1309,63500.0
2006-11-16 15:30:00,49.28,49.3,49.1,49.1,72800.0,37.1535,37.1686,37.0178,37.0178,72800.0
2006-11-17 09:30:00,49.01,49.01,48.71,48.8,52300.0,36.9499,36.9499,36.7238,36.7916,52300.0
2006-11-17 10:00:00,48.8,48.9,48.76,48.88,64800.0,36.7916,36.867,36.7615,36.8519,64800.0
2006-11-17 10:30:00,48.87,48.93,48.85,48.9,24900.0,36.8444,36.8896,36.8293,36.867,24900.0
2006-11-17 11:00:00,48.9,48.9,48.8,48.87,47700.0,36.867,36.867,36.7916,36.8444,47700.0
2006-11-17 11:30:00,48.86,48.87,48.82,48.83,11000.0,36.8368,36.8444,36.8067,36.8142,11000.0
2006-11-17 12:00:00,48.83,48.9,48.83,48.88,18000.0,36.8142,36.867,36.8142,36.8519,18000.0
2006-11-17 12:30:00,48.86,48.98,48.86,48.91,26700.0,36.8368,36.9273,36.8368,36.8745,26700.0
2006-11-17 13:00:00,48.9,48.91,48.85,48.85,7600.0,36.867,36.8745,36.8293,36.8293,7600.0
2006-11-17 13:30:00,48.87,48.94,48.85,48.91,5900.0,36.8444,36.8972,36.8293,36.8745,5900.0
2006-11-17 14:00:00,48.91,48.91,48.81,48.81,29700.0,36.8745,36.8745,36.7991,36.7991,29700.0
2006-11-17 14:30:00,48.81,49.0,48.77,48.99,30600.0,36.7991,36.9424,36.769,36.9349,30600.0
2006-11-17 15:00:00,49.0,49.04,48.88,48.97,50600.0,36.9424,36.9725,36.8519,36.9198,50600.0
2006-11-17 15:30:00,48.97,49.02,48.86,48.95,58200.0,36.9198,36.9575,36.8368,36.9047,58200.0
2006-11-20 09:30:00,49.22,49.22,48.77,48.92,113100.0,37.1083,37.1083,36.769,36.8821,113100.0
2006-11-20 10:00:00,48.92,48.96,48.9,48.91,54900.0,36.8821,36.9122,36.867,36.8745,54900.0
2006-11-20 10:30:00,48.91,49.01,48.91,49.01,47800.0,36.8745,36.9499,36.8745,36.9499,47800.0
2006-11-20 11:00:00,49.01,49.05,48.97,49.04,88500.0,36.9499,36.9801,36.9198,36.9725,88500.0
2006-11-20 11:30:00,49.04,49.05,48.98,49.01,31300.0,36.9725,36.9801,36.9273,36.9499,31300.0
2006-11-20 12:00:00,49.01,49.07,49.0,49.0,39800.0,36.9499,36.9952,36.9424,36.9424,39800.0
2006-11-20 12:30:00,49.0,49.0,48.94,49.0,25700.0,36.9424,36.9424,36.8972,36.9424,25700.0
2006-11-20 13:00:00,49.0,49.06,48.92,48.99,56300.0,36.9424,36.9876,36.8821,36.9349,56300.0
2006-11-20 13:30:00,49.0,49.03,48.93,48.99,43400.0,36.9424,36.965,36.8896,36.9349,43400.0
2006-11-20 14:00:00,48.99,49.01,48.86,48.97,82500.0,36.9349,36.9499,36.8368,36.9198,82500.0
2006-11-20 14:30:00,48.95,48.98,48.74,48.76,131300.0,36.9047,36.9273,36.7464,36.7615,131300.0
2006-11-20 15:00:00,48.78,48.79,48.7,48.72,98300.0,36.7765,36.7841,36.7162,36.7313,98300.0
2006-11-20 15:30:00,48.71,48.77,48.7,48.75,79700.0,36.7238,36.769,36.7162,36.7539,79700.0
2006-11-21 09:30:00,48.77,48.96,48.76,48.78,29900.0,36.769,36.9122,36.7615,36.7765,29900.0
2006-11-21 10:00:00,48.77,48.88,48.74,48.88,21300.0,36.769,36.8519,36.7464,36.8519,21300.0
2006-11-21 10:30:00,48.89,48.9,48.8,48.86,13000.0,36.8595,36.867,36.7916,36.8368,13000.0
2006-11-21 11:00:00,48.9,48.92,48.85,48.88,9800.0,36.867,36.8821,36.8293,36.8519,9800.0
2006-11-21 11:30:00,48.88,48.95,48.84,48.95,27900.0,36.8519,36.9047,36.8218,36.9047,27900.0
2006-11-21 12:00:00,48.93,49.04,48.92,49.01,25400.0,36.8896,36.9725,36.8821,36.9499,25400.0
2006-11-21 12:30:00,49.05,49.08,49.02,49.05,11700.0,36.9801,37.0027,36.9575,36.9801,11700.0
2006-11-21 13:00:00,49.05,49.07,49.0,49.05,26700.0,36.9801,36.9952,36.9424,36.9801,26700.0
2006-11-21 13:30:00,49.06,49.11,49.03,49.1,49500.0,36.9876,37.0253,36.965,37.0178,49500.0
2006-11-21 14:00:00,49.11,49.12,49.02,49.11,54300.0,37.0253,37.0329,36.9575,37.0253,54300.0
2006-11-21 14:30:00,49.11,49.16,49.06,49.15,34700.0,37.0253,37.063,36.9876,37.0555,34700.0
2006-11-21 15:00:00,49.14,49.17,49.1,49.17,26900.0,37.0479,37.0706,37.0178,37.0706,26900.0
2006-11-21 15:30:00,49.14,49.19,49.08,49.11,37400.0,37.0479,37.0856,37.0027,37.0253,37400.0
2006-11-22 09:30:00,49.73,49.73,49.6,49.61,38600.0,37.4928,37.4928,37.3947,37.4023,38600.0
2006-11-22 10:00:00,49.6,49.71,49.52,49.54,71000.0,37.3947,37.4777,37.3344,37.3495,71000.0
2006-11-22 10:30:00,49.54,49.56,49.4,49.55,26400.0,37.3495,37.3646,37.244,37.3571,26400.0
2006-11-22 11:00:00,49.53,49.63,49.53,49.57,13300.0,37.342,37.4174,37.342,37.3721,13300.0
2006-11-22 11:30:00,49.61,49.72,49.52,49.58,55800.0,37.4023,37.4852,37.3344,37.3797,55800.0
2006-11-22 12:00:00,49.6,49.63,49.56,49.56,15600.0,37.3947,37.4174,37.3646,37.3646,15600.0
2006-11-22 12:30:00,49.58,49.63,49.57,49.62,13300.0,37.3797,37.4174,37.3721,37.4098,13300.0
2006-11-22 13:00:00,49.63,49.63,49.61,49.63,24900.0,37.4174,37.4174,37.4023,37.4174,24900.0
2006-11-22 13:30:00,49.62,49.64,49.59,49.62,25900.0,37.4098,37.4249,37.3872,37.4098,25900.0
2006-11-22 14:00:00,49.6,49.65,49.59,49.65,19100.0,37.3947,37.4324,37.3872,37.4324,19100.0
2006-11-22 14:30:00,49.63,49.71,49.63,49.71,12000.0,37.4174,37.4777,37.4174,37.4777,12000.0
2006-11-22 15:00:00,49.68,49.69,49.63,49.68,6200.0,37.4551,37.4626,37.4174,37.4551,6200.0
2006-11-22 15:30:00,49.67,49.74,49.64,49.74,26100.0,37.4475,37.5003,37.4249,37.5003,26100.0
2006-11-24 09:30:00,49.3,49.38,49.08,49.19,151200.0,37.1686,37.2289,37.0027,37.0856,151200.0
2006-11-24 10:00:00,49.25,49.43,49.18,49.43,44500.0,37.1309,37.2666,37.0781,37.2666,44500.0
2006-11-24 10:30:00,49.43,49.56,49.4,49.5,24000.0,37.2666,37.3646,37.244,37.3194,24000.0
2006-11-24 11:00:00,49.54,49.54,49.41,49.5,13900.0,37.3495,37.3495,37.2515,37.3194,13900.0
2006-11-24 11:30:00,49.49,49.49,49.36,49.41,37700.0,37.3118,37.3118,37.2138,37.2515,37700.0
2006-11-24 12:00:00,49.44,49.44,49.26,49.42,54500.0,37.2741,37.2741,37.1384,37.259,54500.0
2006-11-24 12:30:00,49.45,49.49,49.38,49.42,11000.0,37.2817,37.3118,37.2289,37.259,11000.0
2006-11-24 13:00:00,49.43,49.43,49.39,49.39,500.0,37.2666,37.2666,37.2364,37.2364,500.0
2006-11-24 13:30:00,49.39,49.39,49.39,49.39,0.0,37.2364,37.2364,37.2364,37.2364,0.0
2006-11-24 14:00:00,49.39,49.39,49.39,49.39,0.0,37.2364,37.2364,37.2364,37.2364,0.0
2006-11-24 14:30:00,49.39,49.39,49.39,49.39,0.0,37.2364,37.2364,37.2364,37.2364,0.0
2006-11-24 15:00:00,49.39,49.39,49.39,49.39,0.0,37.2364,37.2364,37.2364,37.2364,0.0
2006-11-24 15:30:00,49.39,49.39,49.39,49.39,0.0,37.2364,37.2364,37.2364,37.2364,0.0
2006-11-27 09:30:00,49.41,49.62,49.2,49.29,134500.0,37.2515,37.4098,37.0932,37.161,134500.0
2006-11-27 10:00:00,49.23,49.28,49.01,49.06,57500.0,37.1158,37.1535,36.9499,36.9876,57500.0
2006-11-27 10:30:00,49.06,49.1,49.05,49.1,65200.0,36.9876,37.0178,36.9801,37.0178,65200.0
2006-11-27 11:00:00,49.1,49.1,48.94,48.99,42100.0,37.0178,37.0178,36.8972,36.9349,42100.0
2006-11-27 11:30:00,48.95,48.95,48.86,48.87,48200.0,36.9047,36.9047,36.8368,36.8444,48200.0
2006-11-27 12:00:00,48.86,48.93,48.77,48.89,102500.0,36.8368,36.8896,36.769,36.8595,102500.0
2006-11-27 12:30:00,48.89,48.9,48.78,48.83,46800.0,36.8595,36.867,36.7765,36.8142,46800.0
2006-11-27 13:00:00,48.81,48.83,48.73,48.75,58000.0,36.7991,36.8142,36.7388,36.7539,58000.0
2006-11-27 13:30:00,48.75,48.83,48.74,48.81,83100.0,36.7539,36.8142,36.7464,36.7991,83100.0
2006-11-27 14:00:00,48.81,48.83,48.73,48.75,82500.0,36.7991,36.8142,36.7388,36.7539,82500.0
2006-11-27 14:30:00,48.76,48.81,48.72,48.76,52000.0,36.7615,36.7991,36.7313,36.7615,52000.0
2006-11-27 15:00:00,48.76,48.8,48.67,48.69,215200.0,36.7615,36.7916,36.6936,36.7087,215200.0
2006-11-27 15:30:00,48.71,48.81,48.59,48.72,180600.0,36.7238,36.7991,36.6333,36.7313,180600.0
2006-11-28 09:30:00,48.59,48.8,48.5,48.6,213300.0,36.6333,36.7916,36.5654,36.6408,213300.0
2006-11-28 10:00:00,48.63,48.8,48.59,48.8,223800.0,36.6634,36.7916,36.6333,36.7916,223800.0
2006-11-28 10:30:00,48.78,48.92,48.78,48.89,57700.0,36.7765,36.8821,36.7765,36.8595,57700.0
2006-11-28 11:00:00,48.87,48.92,48.79,48.8,52800.0,36.8444,36.8821,36.7841,36.7916,52800.0
2006-11-28 11:30:00,48.8,48.88,48.8,48.83,53900.0,36.7916,36.8519,36.7916,36.8142,53900.0
2006-11-28 12:00:00,48.83,48.85,48.82,48.85,9500.0,36.8142,36.8293,36.8067,36.8293,9500.0
2006-11-28 12:30:00,48.83,48.83,48.65,48.67,90400.0,36.8142,36.8142,36.6785,36.6936,90400.0
2006-11-28 13:00:00,48.66,48.75,48.59,48.6,100600.0,36.6861,36.7539,36.6333,36.6408,100600.0
2006-11-28 13:30:00,48.6,48.7,48.55,48.69,89200.0,36.6408,36.7162,36.6031,36.7087,89200.0
2006-11-28 14:00:00,48.67,48.75,48.66,48.71,20000.0,36.6936,36.7539,36.6861,36.7238,20000.0
2006-11-28 14:30:00,48.72,48.82,48.72,48.82,11000.0,36.7313,36.8067,36.7313,36.8067,11000.0
2006-11-28 15:00:00,48.8,48.9,48.76,48.81,15800.0,36.7916,36.867,36.7615,36.7991,15800.0
2006-11-28 15:30:00,48.8,48.89,48.74,48.89,129200.0,36.7916,36.8595,36.7464,36.8595,129200.0
2006-11-29 09:30:00,49.36,49.66,49.36,49.53,175000.0,37.2138,37.44,37.2138,37.342,175000.0
2006-11-29 10:00:00,49.51,49.7,49.49,49.64,86900.0,37.3269,37.4701,37.3118,37.4249,86900.0
2006-11-29 10:30:00,49.65,49.68,49.57,49.66,93900.0,37.4324,37.4551,37.3721,37.44,93900.0
2006-11-29 11:00:00,49.64,49.7,49.59,49.66,88800.0,37.4249,37.4701,37.3872,37.44,88800.0
2006-11-29 11:30:00,49.64,49.67,49.52,49.53,80300.0,37.4249,37.4475,37.3344,37.342,80300.0
2006-11-29 12:00:00,49.54,49.59,49.52,49.57,63300.0,37.3495,37.3872,37.3344,37.3721,63300.0
2006-11-29 12:30:00,49.56,49.58,49.45,49.46,206700.0,37.3646,37.3797,37.2817,37.2892,206700.0
2006-11-29 13:00:00,49.44,49.51,49.37,49.45,64000.0,37.2741,37.3269,37.2213,37.2817,64000.0
2006-11-29 13:30:00,49.45,49.47,49.35,49.46,32600.0,37.2817,37.2967,37.2063,37.2892,32600.0
2006-11-29 14:00:00,49.44,49.48,49.38,49.4,29000.0,37.2741,37.3043,37.2289,37.244,29000.0
2006-11-29 14:30:00,49.4,49.56,49.4,49.45,61200.0,37.244,37.3646,37.244,37.2817,61200.0
2006-11-29 15:00:00,49.44,49.53,49.38,49.41,86100.0,37.2741,37.342,37.2289,37.2515,86100.0
2006-11-29 15:30:00,49.42,49.52,49.4,49.41,74600.0,37.259,37.3344,37.244,37.2515,74600.0
2006-11-30 09:30:00,49.47,49.77,49.47,49.68,95100.0,37.2967,37.5229,37.2967,37.4551,95100.0
2006-11-30 10:00:00,49.69,49.69,49.26,49.29,123200.0,37.4626,37.4626,37.1384,37.161,123200.0
2006-11-30 10:30:00,49.28,49.44,49.28,49.44,129600.0,37.1535,37.2741,37.1535,37.2741,129600.0
2006-11-30 11:00:00,49.43,49.45,49.38,49.41,73600.0,37.2666,37.2817,37.2289,37.2515,73600.0
2006-11-30 11:30:00,49.41,49.41,49.28,49.32,45700.0,37.2515,37.2515,37.1535,37.1836,45700.0
2006-11-30 12:00:00,49.3,49.36,49.3,49.35,36400.0,37.1686,37.2138,37.1686,37.2063,36400.0
2006-11-30 12:30:00,49.35,49.45,49.35,49.4,65900.0,37.2063,37.2817,37.2063,37.244,65900.0
2006-11-30 13:00:00,49.4,49.52,49.35,49.52,61900.0,37.244,37.3344,37.2063,37.3344,61900.0
2006-11-30 13:30:00,49.52,49.58,49.48,49.48,40800.0,37.3344,37.3797,37.3043,37.3043,40800.0
2006-11-30 14:00:00,49.48,49.58,49.43,49.55,64000.0,37.3043,37.3797,37.2666,37.3571,64000.0
2006-11-30 14:30:00,49.54,49.69,49.5,49.6,59200.0,37.3495,37.4626,37.3194,37.3947,59200.0
2006-11-30 15:00:00,49.59,49.65,49.56,49.64,56000.0,37.3872,37.4324,37.3646,37.4249,56000.0
2006-11-30 15:30:00,49.62,49.65,49.4,49.54,117100.0,37.4098,37.4324,37.244,37.3495,117100.0
2006-12-01 09:30:00,49.69,49.78,49.62,49.72,116500.0,37.4626,37.5305,37.4098,37.4852,116500.0
2006-12-01 10:00:00,49.72,49.72,49.2,49.23,169700.0,37.4852,37.4852,37.0932,37.1158,169700.0
2006-12-01 10:30:00,49.22,49.22,48.77,48.92,412000.0,37.1083,37.1083,36.769,36.8821,412000.0
2006-12-01 11:00:00,48.92,49.21,48.92,49.17,234200.0,36.8821,37.1007,36.8821,37.0706,234200.0
2006-12-01 11:30:00,49.15,49.46,49.14,49.42,50400.0,37.0555,37.2892,37.0479,37.259,50400.0
2006-12-01 12:00:00,49.41,49.46,49.33,49.39,62600.0,37.2515,37.2892,37.1912,37.2364,62600.0
2006-12-01 12:30:00,49.39,49.48,49.38,49.44,57900.0,37.2364,37.3043,37.2289,37.2741,57900.0
2006-12-01 13:00:00,49.43,49.43,49.26,49.38,25300.0,37.2666,37.2666,37.1384,37.2289,25300.0
2006-12-01 13:30:00,49.34,49.35,49.19,49.29,21900.0,37.1987,37.2063,37.0856,37.161,21900.0
2006-12-01 14:00:00,49.3,49.34,49.16,49.25,29900.0,37.1686,37.1987,37.063,37.1309,29900.0
2006-12-01 14:30:00,49.23,49.25,48.97,49.04,76500.0,37.1158,37.1309,36.9198,36.9725,76500.0
2006-12-01 15:00:00,49.08,49.31,49.04,49.3,101400.0,37.0027,37.1761,36.9725,37.1686,101400.0
2006-12-01 15:30:00,49.3,49.51,49.25,49.51,122200.0,37.1686,37.3269,37.1309,37.3269,122200.0
2006-12-04 09:30:00,49.65,49.8,49.6,49.67,134800.0,37.4324,37.5455,37.3947,37.4475,134800.0
2006-12-04 10:00:00,49.67,49.8,49.65,49.7,90700.0,37.4475,37.5455,37.4324,37.4701,90700.0
2006-12-04 10:30:00,49.73,49.75,49.61,49.75,78100.0,37.4928,37.5078,37.4023,37.5078,78100.0
2006-12-04 11:00:00,49.75,49.94,49.72,49.91,63900.0,37.5078,37.6511,37.4852,37.6285,63900.0
2006-12-04 11:30:00,49.94,49.97,49.88,49.89,58300.0,37.6511,37.6737,37.6058,37.6134,58300.0
2006-12-04 12:00:00,49.92,49.92,49.87,49.88,26000.0,37.636,37.636,37.5983,37.6058,26000.0
2006-12-04 12:30:00,49.88,49.92,49.87,49.91,49700.0,37.6058,37.636,37.5983,37.6285,49700.0
2006-12-04 13:00:00,49.9,50.0,49.9,50.0,44900.0,37.6209,37.6963,37.6209,37.6963,44900.0
2006-12-04 13:30:00,50.0,50.09,50.0,50.08,48200.0,37.6963,37.7642,37.6963,37.7566,48200.0
2006-12-04 14:00:00,50.03,50.11,49.94,49.95,110000.0,37.7189,37.7793,37.6511,37.6586,110000.0
2006-12-04 14:30:00,49.95,50.1,49.94,50.08,83100.0,37.6586,37.7717,37.6511,37.7566,83100.0
2006-12-04 15:00:00,50.12,50.12,49.95,50.0,109400.0,37.7868,37.7868,37.6586,37.6963,109400.0
2006-12-04 15:30:00,49.99,50.06,49.94,49.99,170300.0,37.6888,37.7416,37.6511,37.6888,170300.0
2006-12-05 09:30:00,49.55,49.73,49.55,49.72,82100.0,37.3571,37.4928,37.3571,37.4852,82100.0
2006-12-05 10:00:00,49.73,49.85,49.68,49.77,56600.0,37.4928,37.5832,37.4551,37.5229,56600.0
2006-12-05 10:30:00,49.76,49.84,49.72,49.82,44400.0,37.5154,37.5757,37.4852,37.5606,44400.0
2006-12-05 11:00:00,49.82,49.92,49.75,49.79,50000.0,37.5606,37.636,37.5078,37.538,50000.0
2006-12-05 11:30:00,49.8,49.89,49.77,49.84,76100.0,37.5455,37.6134,37.5229,37.5757,76100.0
2006-12-05 12:00:00,49.84,49.87,49.81,49.85,28700.0,37.5757,37.5983,37.5531,37.5832,28700.0
2006-12-05 12:30:00,49.86,49.88,49.8,49.81,16700.0,37.5908,37.6058,37.5455,37.5531,16700.0
2006-12-05 13:00:00,49.82,49.87,49.82,49.86,32400.0,37.5606,37.5983,37.5606,37.5908,32400.0
2006-12-05 13:30:00,49.85,49.95,49.85,49.88,38300.0,37.5832,37.6586,37.5832,37.6058,38300.0
2006-12-05 14:00:00,49.87,50.01,49.85,50.01,60900.0,37.5983,37.7039,37.5832,37.7039,60900.0
2006-12-05 14:30:00,49.99,50.0,49.9,49.97,56200.0,37.6888,37.6963,37.6209,37.6737,56200.0
2006-12-05 15:00:00,49.98,50.0,49.9,49.9,76300.0,37.6812,37.6963,37.6209,37.6209,76300.0
2006-12-05 15:30:00,49.9,50.03,49.87,50.03,148900.0,37.6209,37.7189,37.5983,37.7189,148900.0
2006-12-06 09:30:00,49.58,49.71,49.49,49.56,151200.0,37.3797,37.4777,37.3118,37.3646,151200.0
2006-12-06 10:00:00,49.57,49.72,49.45,49.69,166800.0,37.3721,37.4852,37.2817,37.4626,166800.0
2006-12-06 10:30:00,49.69,49.73,49.51,49.57,117600.0,37.4626,37.4928,37.3269,37.3721,117600.0
2006-12-06 11:00:00,49.62,49.81,49.61,49.73,109500.0,37.4098,37.5531,37.4023,37.4928,109500.0
2006-12-06 11:30:00,49.71,49.8,49.7,49.79,125000.0,37.4777,37.5455,37.4701,37.538,125000.0
2006-12-06 12:00:00,49.78,49.82,49.75,49.75,39900.0,37.5305,37.5606,37.5078,37.5078,39900.0
2006-12-06 12:30:00,49.75,49.8,49.72,49.79,60000.0,37.5078,37.5455,37.4852,37.538,60000.0
2006-12-06 13:00:00,49.73,49.8,49.68,49.76,12500.0,37.4928,37.5455,37.4551,37.5154,12500.0
2006-12-06 13:30:00,49.76,49.81,49.76,49.8,39400.0,37.5154,37.5531,37.5154,37.5455,39400.0
2006-12-06 14:00:00,49.8,49.85,49.8,49.8,21100.0,37.5455,37.5832,37.5455,37.5455,21100.0
2006-12-06 14:30:00,49.8,49.82,49.74,49.77,41100.0,37.5455,37.5606,37.5003,37.5229,41100.0
2006-12-06 15:00:00,49.76,49.79,49.7,49.7,47600.0,37.5154,37.538,37.4701,37.4701,47600.0
2006-12-06 15:30:00,49.7,49.74,49.66,49.66,57700.0,37.4701,37.5003,37.44,37.44,57700.0
2006-12-07 09:30:00,49.84,49.85,49.67,49.72,129800.0,37.5757,37.5832,37.4475,37.4852,129800.0
2006-12-07 10:00:00,49.72,49.75,49.58,49.62,115200.0,37.4852,37.5078,37.3797,37.4098,115200.0
2006-12-07 10:30:00,49.62,49.62,49.51,49.6,63200.0,37.4098,37.4098,37.3269,37.3947,63200.0
2006-12-07 11:00:00,49.61,49.62,49.5,49.5,20100.0,37.4023,37.4098,37.3194,37.3194,20100.0
2006-12-07 11:30:00,49.54,49.62,49.49,49.56,25200.0,37.3495,37.4098,37.3118,37.3646,25200.0
2006-12-07 12:00:00,49.6,49.62,49.59,49.61,28200.0,37.3947,37.4098,37.3872,37.4023,28200.0
2006-12-07 12:30:00,49.59,49.66,49.59,49.6,14300.0,37.3872,37.44,37.3872,37.3947,14300.0
2006-12-07 13:00:00,49.6,49.63,49.55,49.6,11000.0,37.3947,37.4174,37.3571,37.3947,11000.0
2006-12-07 13:30:00,49.6,49.63,49.59,49.6,22300.0,37.3947,37.4174,37.3872,37.3947,22300.0
2006-12-07 14:00:00,49.6,49.6,49.5,49.51,22200.0,37.3947,37.3947,37.3194,37.3269,22200.0
2006-12-07 14:30:00,49.5,49.52,49.37,49.49,33700.0,37.3194,37.3344,37.2213,37.3118,33700.0
2006-12-07 15:00:00,49.49,49.49,49.36,49.37,77100.0,37.3118,37.3118,37.2138,37.2213,77100.0
2006-12-07 15:30:00,49.38,49.48,49.26,49.47,38500.0,37.2289,37.3043,37.1384,37.2967,38500.0
2006-12-08 09:30:00,48.8,49.08,48.53,48.72,125400.0,36.7916,37.0027,36.588,36.7313,125400.0
2006-12-08 10:00:00,48.7,48.7,48.57,48.66,187800.0,36.7162,36.7162,36.6182,36.6861,187800.0
2006-12-08 10:30:00,48.66,48.74,48.59,48.72,56700.0,36.6861,36.7464,36.6333,36.7313,56700.0
2006-12-08 11:00:00,48.72,48.87,48.72,48.83,57700.0,36.7313,36.8444,36.7313,36.8142,57700.0
2006-12-08 11:30:00,48.83,48.94,48.79,48.82,44100.0,36.8142,36.8972,36.7841,36.8067,44100.0
2006-12-08 12:00:00,48.81,48.92,48.73,48.74,38500.0,36.7991,36.8821,36.7388,36.7464,38500.0
2006-12-08 12:30:00,48.77,48.81,48.68,48.74,13700.0,36.769,36.7991,36.7011,36.7464,13700.0
2006-12-08 13:00:00,48.7,48.75,48.69,48.7,7700.0,36.7162,36.7539,36.7087,36.7162,7700.0
2006-12-08 13:30:00,48.7,48.76,48.67,48.68,20400.0,36.7162,36.7615,36.6936,36.7011,20400.0
2006-12-08 14:00:00,48.68,48.71,48.64,48.68,50800.0,36.7011,36.7238,36.671,36.7011,50800.0
2006-12-08 14:30:00,48.69,48.81,48.69,48.75,39100.0,36.7087,36.7991,36.7087,36.7539,39100.0
2006-12-08 15:00:00,48.7,48.75,48.66,48.73,51800.0,36.7162,36.7539,36.6861,36.7388,51800.0
2006-12-08 15:30:00,48.69,48.69,48.62,48.66,32800.0,36.7087,36.7087,36.6559,36.6861,32800.0
2006-12-11 09:30:00,48.54,48.54,48.26,48.38,88300.0,36.5956,36.5956,36.3845,36.475,88300.0
2006-12-11 10:00:00,48.4,48.51,48.37,48.43,43200.0,36.49,36.573,36.4674,36.5127,43200.0
2006-12-11 10:30:00,48.4,48.47,48.38,48.41,14400.0,36.49,36.5428,36.475,36.4976,14400.0
2006-12-11 11:00:00,48.41,48.44,48.4,48.41,28300.0,36.4976,36.5202,36.49,36.4976,28300.0
2006-12-11 11:30:00,48.43,48.5,48.39,48.47,21300.0,36.5127,36.5654,36.4825,36.5428,21300.0
2006-12-11 12:00:00,48.46,48.49,48.41,48.45,7700.0,36.5353,36.5579,36.4976,36.5277,7700.0
2006-12-11 12:30:00,48.41,48.49,48.41,48.49,4400.0,36.4976,36.5579,36.4976,36.5579,4400.0
2006-12-11 13:00:00,48.48,48.53,48.47,48.48,5600.0,36.5504,36.588,36.5428,36.5504,5600.0
2006-12-11 13:30:00,48.47,48.56,48.47,48.56,9500.0,36.5428,36.6107,36.5428,36.6107,9500.0
2006-12-11 14:00:00,48.51,48.55,48.47,48.51,5400.0,36.573,36.6031,36.5428,36.573,5400.0
2006-12-11 14:30:00,48.48,48.5,48.42,48.43,13900.0,36.5504,36.5654,36.5051,36.5127,13900.0
2006-12-11 15:00:00,48.45,48.53,48.45,48.52,15200.0,36.5277,36.588,36.5277,36.5805,15200.0
2006-12-11 15:30:00,48.5,48.51,48.43,48.5,26100.0,36.5654,36.573,36.5127,36.5654,26100.0
2006-12-12 09:30:00,48.21,48.21,48.09,48.11,69200.0,36.3468,36.3468,36.2563,36.2714,69200.0
2006-12-12 10:00:00,48.13,48.13,48.0,48.06,65900.0,36.2865,36.2865,36.1885,36.2337,65900.0
2006-12-12 10:30:00,48.06,48.18,48.02,48.07,69300.0,36.2337,36.3242,36.2035,36.2412,69300.0
2006-12-12 11:00:00,48.05,48.12,48.02,48.11,76800.0,36.2262,36.2789,36.2035,36.2714,76800.0
2006-12-12 11:30:00,48.1,48.11,48.03,48.07,66800.0,36.2639,36.2714,36.2111,36.2412,66800.0
2006-12-12 12:00:00,48.08,48.09,47.85,47.86,72700.0,36.2488,36.2563,36.0754,36.0829,72700.0
2006-12-12 12:30:00,47.85,47.93,47.85,47.9,13700.0,36.0754,36.1357,36.0754,36.1131,13700.0
2006-12-12 13:00:00,47.89,47.98,47.86,47.96,18300.0,36.1055,36.1734,36.0829,36.1583,18300.0
2006-12-12 13:30:00,47.96,48.03,47.96,48.01,50000.0,36.1583,36.2111,36.1583,36.196,50000.0
2006-12-12 14:00:00,48.02,48.2,47.92,48.1,49000.0,36.2035,36.3393,36.1282,36.2639,49000.0
2006-12-12 14:30:00,48.1,48.2,47.91,48.0,26300.0,36.2639,36.3393,36.1206,36.1885,26300.0
2006-12-12 15:00:00,48.04,48.11,47.99,48.02,15100.0,36.2186,36.2714,36.1809,36.2035,15100.0
2006-12-12 15:30:00,48.03,48.11,48.0,48.04,25800.0,36.2111,36.2714,36.1885,36.2186,25800.0
2006-12-13 09:30:00,48.52,48.55,48.43,48.54,138400.0,36.5805,36.6031,36.5127,36.5956,138400.0
2006-12-13 10:00:00,48.53,48.56,48.43,48.49,66300.0,36.588,36.6107,36.5127,36.5579,66300.0
2006-12-13 10:30:00,48.46,48.47,48.39,48.45,26000.0,36.5353,36.5428,36.4825,36.5277,26000.0
2006-12-13 11:00:00,48.45,48.46,48.41,48.43,33800.0,36.5277,36.5353,36.4976,36.5127,33800.0
2006-12-13 11:30:00,48.41,48.45,48.35,48.41,47300.0,36.4976,36.5277,36.4523,36.4976,47300.0
2006-12-13 12:00:00,48.43,48.44,48.3,48.38,49200.0,36.5127,36.5202,36.4146,36.475,49200.0
2006-12-13 12:30:00,48.38,48.38,48.31,48.31,10700.0,36.475,36.475,36.4222,36.4222,10700.0
2006-12-13 13:00:00,48.36,48.41,48.36,48.4,6000.0,36.4599,36.4976,36.4599,36.49,6000.0
2006-12-13 13:30:00,48.41,48.41,48.37,48.4,12300.0,36.4976,36.4976,36.4674,36.49,12300.0
2006-12-13 14:00:00,48.4,48.45,48.4,48.41,38900.0,36.49,36.5277,36.49,36.4976,38900.0
2006-12-13 14:30:00,48.42,48.42,48.32,48.39,20000.0,36.5051,36.5051,36.4297,36.4825,20000.0
2006-12-13 15:00:00,48.39,48.45,48.37,48.37,29400.0,36.4825,36.5277,36.4674,36.4674,29400.0
2006-12-13 15:30:00,48.4,48.58,48.39,48.55,92800.0,36.49,36.6257,36.4825,36.6031,92800.0
2006-12-14 09:30:00,49.39,49.73,49.39,49.73,190300.0,37.2364,37.4928,37.2364,37.4928,190300.0
2006-12-14 10:00:00,49.72,49.86,49.69,49.74,80900.0,37.4852,37.5908,37.4626,37.5003,80900.0
2006-12-14 10:30:00,49.72,49.8,49.69,49.75,67600.0,37.4852,37.5455,37.4626,37.5078,67600.0
2006-12-14 11:00:00,49.74,49.79,49.74,49.75,22900.0,37.5003,37.538,37.5003,37.5078,22900.0
2006-12-14 11:30:00,49.75,49.9,49.74,49.9,50700.0,37.5078,37.6209,37.5003,37.6209,50700.0
2006-12-14 12:00:00,49.9,49.9,49.85,49.89,22100.0,37.6209,37.6209,37.5832,37.6134,22100.0
2006-12-14 12:30:00,49.89,49.9,49.84,49.85,29000.0,37.6134,37.6209,37.5757,37.5832,29000.0
2006-12-14 13:00:00,49.85,49.85,49.83,49.84,14400.0,37.5832,37.5832,37.5682,37.5757,14400.0
2006-12-14 13:30:00,49.84,49.85,49.79,49.85,48800.0,37.5757,37.5832,37.538,37.5832,48800.0
2006-12-14 14:00:00,49.85,49.9,49.84,49.9,54700.0,37.5832,37.6209,37.5757,37.6209,54700.0
2006-12-14 14:30:00,49.9,49.98,49.89,49.89,29900.0,37.6209,37.6812,37.6134,37.6134,29900.0
2006-12-14 15:00:00,49.89,49.92,49.83,49.92,70800.0,37.6134,37.636,37.5682,37.636,70800.0
2006-12-14 15:30:00,49.91,50.01,49.91,49.99,76600.0,37.6285,37.7039,37.6285,37.6888,76600.0
2006-12-15 09:30:00,50.13,50.13,49.76,50.07,94400.0,37.7943,37.7943,37.5154,37.7491,94400.0
2006-12-15 10:00:00,50.05,50.05,49.89,50.01,62500.0,37.734,37.734,37.6134,37.7039,62500.0
2006-12-15 10:30:00,50.01,50.1,49.96,50.05,63600.0,37.7039,37.7717,37.6662,37.734,63600.0
2006-12-15 11:00:00,50.09,50.09,49.96,50.0,21800.0,37.7642,37.7642,37.6662,37.6963,21800.0
2006-12-15 11:30:00,49.97,50.01,49.95,49.99,11500.0,37.6737,37.7039,37.6586,37.6888,11500.0
2006-12-15 12:00:00,49.96,50.0,49.89,49.89,25100.0,37.6662,37.6963,37.6134,37.6134,25100.0
2006-12-15 12:30:00,49.88,49.97,49.83,49.97,3000.0,37.6058,37.6737,37.5682,37.6737,3000.0
2006-12-15 13:00:00,49.96,50.0,49.92,49.95,9500.0,37.6662,37.6963,37.636,37.6586,9500.0
2006-12-15 13:30:00,49.96,49.97,49.87,49.92,50400.0,37.6662,37.6737,37.5983,37.636,50400.0
2006-12-15 14:00:00,49.91,49.92,49.85,49.87,15700.0,37.6285,37.636,37.5832,37.5983,15700.0
2006-12-15 14:30:00,49.92,49.96,49.86,49.92,6400.0,37.636,37.6662,37.5908,37.636,6400.0
2006-12-15 15:00:00,49.87,49.92,49.84,49.9,13100.0,37.5983,37.636,37.5757,37.6209,13100.0
2006-12-15 15:30:00,49.84,49.91,49.76,49.9,44100.0,37.5757,37.6285,37.5154,37.6209,44100.0
2006-12-18 09:30:00,50.02,50.26,50.01,50.26,143300.0,37.7114,37.8923,37.7039,37.8923,143300.0
2006-12-18 10:00:00,50.21,50.28,50.11,50.11,10200.0,37.8546,37.9074,37.7793,37.7793,10200.0
2006-12-18 10:30:00,50.11,50.15,50.0,50.0,50600.0,37.7793,37.8094,37.6963,37.6963,50600.0
2006-12-18 11:00:00,50.0,50.11,49.92,50.0,32900.0,37.6963,37.7793,37.636,37.6963,32900.0
2006-12-18 11:30:00,49.99,50.02,49.82,49.88,22500.0,37.6888,37.7114,37.5606,37.6058,22500.0
2006-12-18 12:00:00,49.87,49.89,49.77,49.77,14300.0,37.5983,37.6134,37.5229,37.5229,14300.0
2006-12-18 12:30:00,49.81,49.89,49.81,49.87,12100.0,37.5531,37.6134,37.5531,37.5983,12100.0
2006-12-18 13:00:00,49.87,49.9,49.78,49.85,5200.0,37.5983,37.6209,37.5305,37.5832,5200.0
2006-12-18 13:30:00,49.86,50.01,49.83,49.99,15800.0,37.5908,37.7039,37.5682,37.6888,15800.0
2006-12-18 14:00:00,49.97,50.01,49.9,49.92,16200.0,37.6737,37.7039,37.6209,37.636,16200.0
2006-12-18 14:30:00,49.88,49.89,49.64,49.73,62100.0,37.6058,37.6134,37.4249,37.4928,62100.0
2006-12-18 15:00:00,49.66,49.76,49.55,49.68,44800.0,37.44,37.5154,37.3571,37.4551,44800.0
2006-12-18 15:30:00,49.68,49.72,49.67,49.69,20100.0,37.4551,37.4852,37.4475,37.4626,20100.0
2006-12-19 09:30:00,49.08,49.11,48.95,49.06,147800.0,37.0027,37.0253,36.9047,36.9876,147800.0
2006-12-19 10:00:00,49.08,49.3,49.08,49.25,36200.0,37.0027,37.1686,37.0027,37.1309,36200.0
2006-12-19 10:30:00,49.28,49.39,49.26,49.38,79100.0,37.1535,37.2364,37.1384,37.2289,79100.0
2006-12-19 11:00:00,49.38,49.41,49.31,49.33,136900.0,37.2289,37.2515,37.1761,37.1912,136900.0
2006-12-19 11:30:00,49.32,49.35,49.18,49.18,22200.0,37.1836,37.2063,37.0781,37.0781,22200.0
2006-12-19 12:00:00,49.21,49.28,49.21,49.22,20100.0,37.1007,37.1535,37.1007,37.1083,20100.0
2006-12-19 12:30:00,49.22,49.26,49.22,49.22,26600.0,37.1083,37.1384,37.1083,37.1083,26600.0
2006-12-19 13:00:00,49.22,49.24,49.18,49.23,48000.0,37.1083,37.1233,37.0781,37.1158,48000.0
2006-12-19 13:30:00,49.23,49.34,49.23,49.27,18600.0,37.1158,37.1987,37.1158,37.146,18600.0
2006-12-19 14:00:00,49.27,49.38,49.23,49.24,28600.0,37.146,37.2289,37.1158,37.1233,28600.0
2006-12-19 14:30:00,49.24,49.35,49.22,49.31,29700.0,37.1233,37.2063,37.1083,37.1761,29700.0
2006-12-19 15:00:00,49.32,49.4,49.31,49.39,32700.0,37.1836,37.244,37.1761,37.2364,32700.0
2006-12-19 15:30:00,49.38,49.52,49.38,49.52,45800.0,37.2289,37.3344,37.2289,37.3344,45800.0
2006-12-20 09:30:00,49.81,49.96,49.65,49.82,119600.0,37.8049,37.9187,37.6834,37.8125,119600.0
2006-12-20 10:00:00,49.82,49.82,49.66,49.75,67300.0,37.8125,37.8125,37.691,37.7593,67300.0
2006-12-20 10:30:00,49.74,49.76,49.67,49.74,27200.0,37.7518,37.7669,37.6986,37.7518,27200.0
2006-12-20 11:00:00,49.74,49.83,49.74,49.81,46500.0,37.7518,37.8201,37.7518,37.8049,46500.0
2006-12-20 11:30:00,49.8,49.82,49.74,49.74,17300.0,37.7973,37.8125,37.7518,37.7518,17300.0
2006-12-20 12:00:00,49.74,49.78,49.71,49.78,14200.0,37.7518,37.7821,37.729,37.7821,14200.0
2006-12-20 12:30:00,49.76,49.78,49.72,49.76,13700.0,37.7669,37.7821,37.7366,37.7669,13700.0
2006-12-20 13:00:00,49.75,49.79,49.74,49.76,115200.0,37.7593,37.7897,37.7518,37.7669,115200.0
2006-12-20 13:30:00,49.74,49.76,49.67,49.69,37200.0,37.7518,37.7669,37.6986,37.7138,37200.0
2006-12-20 14:00:00,49.69,49.73,49.67,49.71,18700.0,37.7138,37.7442,37.6986,37.729,18700.0
2006-12-20 14:30:00,49.71,49.74,49.69,49.73,30600.0,37.729,37.7518,37.7138,37.7442,30600.0
2006-12-20 15:00:00,49.73,49.77,49.7,49.73,59900.0,37.7442,37.7745,37.7214,37.7442,59900.0
2006-12-20 15:30:00,49.75,49.76,49.7,49.73,101800.0,37.7593,37.7669,37.7214,37.7442,101800.0
2006-12-21 09:30:00,49.58,49.66,49.5,49.56,103700.0,37.6303,37.691,37.5696,37.6151,103700.0
2006-12-21 10:00:00,49.56,49.61,49.53,49.58,42600.0,37.6151,37.6531,37.5924,37.6303,42600.0
2006-12-21 10:30:00,49.58,49.62,49.54,49.55,26200.0,37.6303,37.6607,37.6,37.6076,26200.0
2006-12-21 11:00:00,49.57,49.57,49.44,49.48,35700.0,37.6227,37.6227,37.5241,37.5544,35700.0
2006-12-21 11:30:00,49.47,49.52,49.4,49.45,9800.0,37.5468,37.5848,37.4937,37.5317,9800.0
2006-12-21 12:00:00,49.43,49.49,49.39,49.4,21100.0,37.5165,37.562,37.4861,37.4937,21100.0
2006-12-21 12:30:00,49.41,49.41,49.21,49.28,35000.0,37.5013,37.5013,37.3495,37.4026,35000.0
2006-12-21 13:00:00,49.28,49.32,49.26,49.27,45100.0,37.4026,37.433,37.3874,37.395,45100.0
2006-12-21 13:30:00,49.27,49.35,49.27,49.29,20100.0,37.395,37.4558,37.395,37.4102,20100.0
2006-12-21 14:00:00,49.29,49.3,49.28,49.3,26700.0,37.4102,37.4178,37.4026,37.4178,26700.0
2006-12-21 14:30:00,49.29,49.37,49.29,49.37,17900.0,37.4102,37.4709,37.4102,37.4709,17900.0
2006-12-21 15:00:00,49.37,49.43,49.31,49.38,32200.0,37.4709,37.5165,37.4254,37.4785,32200.0
2006-12-21 15:30:00,49.39,49.47,49.31,49.47,28500.0,37.4861,37.5468,37.4254,37.5468,28500.0
2006-12-22 09:30:00,49.49,49.49,49.18,49.3,204800.0,37.562,37.562,37.3267,37.4178,204800.0
2006-12-22 10:00:00,49.3,49.34,49.15,49.34,38000.0,37.4178,37.4482,37.304,37.4482,38000.0
2006-12-22 10:30:00,49.34,49.34,49.22,49.3,39100.0,37.4482,37.4482,37.3571,37.4178,39100.0
2006-12-22 11:00:00,49.3,49.33,49.08,49.19,63800.0,37.4178,37.4406,37.2508,37.3343,63800.0
2006-12-22 11:30:00,49.2,49.27,49.14,49.16,40800.0,37.3419,37.395,37.2964,37.3115,40800.0
2006-12-22 12:00:00,49.16,49.16,49.05,49.11,43400.0,37.3115,37.3115,37.2281,37.2736,43400.0
2006-12-22 12:30:00,49.11,49.19,49.07,49.09,12300.0,37.2736,37.3343,37.2432,37.2584,12300.0
2006-12-22 13:00:00,49.1,49.21,49.09,49.21,11400.0,37.266,37.3495,37.2584,37.3495,11400.0
2006-12-22 13:30:00,49.17,49.21,49.13,49.17,15500.0,37.3191,37.3495,37.2888,37.3191,15500.0
2006-12-22 14:00:00,49.16,49.23,49.16,49.22,36900.0,37.3115,37.3647,37.3115,37.3571,36900.0
2006-12-22 14:30:00,49.22,49.23,49.21,49.23,6100.0,37.3571,37.3647,37.3495,37.3647,6100.0
2006-12-22 15:00:00,49.23,49.28,49.22,49.26,22800.0,37.3647,37.4026,37.3571,37.3874,22800.0
2006-12-22 15:30:00,49.32,49.33,49.15,49.16,23900.0,37.433,37.4406,37.304,37.3115,23900.0
2006-12-26 09:30:00,49.18,49.29,49.09,49.23,38800.0,37.3267,37.4102,37.2584,37.3647,38800.0
2006-12-26 10:00:00,49.26,49.3,49.2,49.3,10300.0,37.3874,37.4178,37.3419,37.4178,10300.0
2006-12-26 10:30:00,49.33,49.33,49.24,49.26,11100.0,37.4406,37.4406,37.3723,37.3874,11100.0
2006-12-26 11:00:00,49.27,49.3,49.26,49.3,1200.0,37.395,37.4178,37.3874,37.4178,1200.0
2006-12-26 11:30:00,49.33,49.33,49.28,49.29,5800.0,37.4406,37.4406,37.4026,37.4102,5800.0
2006-12-26 12:00:00,49.29,49.33,49.29,49.32,16800.0,37.4102,37.4406,37.4102,37.433,16800.0
2006-12-26 12:30:00,49.32,49.36,49.32,49.36,8700.0,37.433,37.4633,37.433,37.4633,8700.0
2006-12-26 13:00:00,49.4,49.44,49.35,49.43,5800.0,37.4937,37.5241,37.4558,37.5165,5800.0
2006-12-26 13:30:00,49.44,49.45,49.32,49.4,18900.0,37.5241,37.5317,37.433,37.4937,18900.0
2006-12-26 14:00:00,49.4,49.49,49.4,49.49,34500.0,37.4937,37.562,37.4937,37.562,34500.0
2006-12-26 14:30:00,49.49,49.53,49.48,49.49,69500.0,37.562,37.5924,37.5544,37.562,69500.0
2006-12-26 15:00:00,49.49,49.54,49.49,49.54,29100.0,37.562,37.6,37.562,37.6,29100.0
2006-12-26 15:30:00,49.53,49.59,49.51,49.58,107300.0,37.5924,37.6379,37.5772,37.6303,107300.0
2006-12-27 09:30:00,49.5,49.57,49.34,49.39,69800.0,37.5696,37.6227,37.4482,37.4861,69800.0
2006-12-27 10:00:00,49.43,49.5,49.38,49.5,39800.0,37.5165,37.5696,37.4785,37.5696,39800.0
2006-12-27 10:30:00,49.5,49.55,49.38,49.46,75000.0,37.5696,37.6076,37.4785,37.5392,75000.0
2006-12-27 11:00:00,49.46,49.54,49.46,49.5,52200.0,37.5392,37.6,37.5392,37.5696,52200.0
2006-12-27 11:30:00,49.5,49.62,49.42,49.42,41900.0,37.5696,37.6607,37.5089,37.5089,41900.0
2006-12-27 12:00:00,49.42,49.58,49.41,49.56,62600.0,37.5089,37.6303,37.5013,37.6151,62600.0
2006-12-27 12:30:00,49.56,49.65,49.54,49.62,51700.0,37.6151,37.6834,37.6,37.6607,51700.0
2006-12-27 13:00:00,49.65,49.67,49.58,49.6,16200.0,37.6834,37.6986,37.6303,37.6455,16200.0
2006-12-27 13:30:00,49.59,49.63,49.58,49.6,33000.0,37.6379,37.6683,37.6303,37.6455,33000.0
2006-12-27 14:00:00,49.6,49.71,49.59,49.63,36500.0,37.6455,37.729,37.6379,37.6683,36500.0
2006-12-27 14:30:00,49.63,49.79,49.63,49.79,42900.0,37.6683,37.7897,37.6683,37.7897,42900.0
2006-12-27 15:00:00,49.79,49.82,49.75,49.81,49700.0,37.7897,37.8125,37.7593,37.8049,49700.0
2006-12-27 15:30:00,49.81,49.85,49.75,49.75,52100.0,37.8049,37.8352,37.7593,37.7593,52100.0
2006-12-28 09:30:00,50.01,50.01,49.38,49.41,57100.0,37.9567,37.9567,37.4785,37.5013,57100.0
2006-12-28 10:00:00,49.45,49.5,49.36,49.39,48700.0,37.5317,37.5696,37.4633,37.4861,48700.0
2006-12-28 10:30:00,49.37,49.44,49.35,49.4,55800.0,37.4709,37.5241,37.4558,37.4937,55800.0
2006-12-28 11:00:00,49.39,49.43,49.38,49.38,25600.0,37.4861,37.5165,37.4785,37.4785,25600.0
2006-12-28 11:30:00,49.38,49.4,49.36,49.37,31400.0,37.4785,37.4937,37.4633,37.4709,31400.0
2006-12-28 12:00:00,49.36,49.38,49.36,49.38,30200.0,37.4633,37.4785,37.4633,37.4785,30200.0
2006-12-28 12:30:00,49.38,49.4,49.38,49.4,7900.0,37.4785,37.4937,37.4785,37.4937,7900.0
2006-12-28 13:00:00,49.4,49.42,49.37,49.37,18800.0,37.4937,37.5089,37.4709,37.4709,18800.0
2006-12-28 13:30:00,49.37,49.49,49.37,49.48,25800.0,37.4709,37.562,37.4709,37.5544,25800.0
2006-12-28 14:00:00,49.45,49.49,49.42,49.45,13700.0,37.5317,37.562,37.5089,37.5317,13700.0
2006-12-28 14:30:00,49.5,49.5,49.44,49.44,3600.0,37.5696,37.5696,37.5241,37.5241,3600.0
2006-12-28 15:00:00,49.48,49.51,49.44,49.49,15000.0,37.5544,37.5772,37.5241,37.562,15000.0
2006-12-28 15:30:00,49.45,49.45,49.39,49.4,38500.0,37.5317,37.5317,37.4861,37.4937,38500.0
2006-12-29 09:30:00,49.31,49.86,49.3,49.48,56900.0,37.4254,37.8428,37.4178,37.5544,56900.0
2006-12-29 10:00:00,49.47,49.48,49.39,49.43,23700.0,37.5468,37.5544,37.4861,37.5165,23700.0
2006-12-29 10:30:00,49.42,49.44,49.37,49.39,45300.0,37.5089,37.5241,37.4709,37.4861,45300.0
2006-12-29 11:00:00,49.39,49.46,49.37,49.38,50300.0,37.4861,37.5392,37.4709,37.4785,50300.0
2006-12-29 11:30:00,49.38,49.42,49.37,49.4,46200.0,37.4785,37.5089,37.4709,37.4937,46200.0
2006-12-29 12:00:00,49.4,49.54,49.37,49.5,223300.0,37.4937,37.6,37.4709,37.5696,223300.0
2006-12-29 12:30:00,49.51,49.52,49.45,49.48,72600.0,37.5772,37.5848,37.5317,37.5544,72600.0
2006-12-29 13:00:00,49.47,49.52,49.46,49.51,359500.0,37.5468,37.5848,37.5392,37.5772,359500.0
2006-12-29 13:30:00,49.51,49.52,49.48,49.51,35900.0,37.5772,37.5848,37.5544,37.5772,35900.0
2006-12-29 14:00:00,49.51,49.52,49.48,49.48,5600.0,37.5772,37.5848,37.5544,37.5544,5600.0
2006-12-29 14:30:00,49.49,49.49,49.41,49.42,24300.0,37.562,37.562,37.5013,37.5089,24300.0
2006-12-29 15:00:00,49.42,49.49,49.4,49.4,82100.0,37.5089,37.562,37.4937,37.4937,82100.0
2006-12-29 15:30:00,49.4,49.44,49.3,49.41,98200.0,37.4937,37.5241,37.4178,37.5013,98200.0
2007-01-03 09:30:00,49.07,49.07,48.81,48.86,105400.0,37.2432,37.2432,37.0459,37.0839,105400.0
2007-01-03 10:00:00,48.84,49.19,48.84,49.14,119600.0,37.0687,37.3343,37.0687,37.2964,119600.0
2007-01-03 10:30:00,49.13,49.2,49.11,49.11,106000.0,37.2888,37.3419,37.2736,37.2736,106000.0
2007-01-03 11:00:00,49.11,49.18,49.11,49.15,48100.0,37.2736,37.3267,37.2736,37.304,48100.0
2007-01-03 11:30:00,49.14,49.25,49.14,49.21,44500.0,37.2964,37.3799,37.2964,37.3495,44500.0
2007-01-03 12:00:00,49.21,49.22,49.06,49.06,30800.0,37.3495,37.3571,37.2357,37.2357,30800.0
2007-01-03 12:30:00,49.08,49.19,49.05,49.19,13500.0,37.2508,37.3343,37.2281,37.3343,13500.0
2007-01-03 13:00:00,49.2,49.2,49.15,49.2,66500.0,37.3419,37.3419,37.304,37.3419,66500.0
2007-01-03 13:30:00,49.19,49.19,48.92,48.96,183300.0,37.3343,37.3343,37.1294,37.1598,183300.0
2007-01-03 14:00:00,48.97,49.02,48.39,48.6,297800.0,37.1673,37.2053,36.7271,36.8865,297800.0
2007-01-03 14:30:00,48.63,48.63,48.28,48.44,124300.0,36.9093,36.9093,36.6436,36.7651,124300.0
2007-01-03 15:00:00,48.45,48.68,48.41,48.6,93100.0,36.7727,36.9472,36.7423,36.8865,93100.0
2007-01-03 15:30:00,48.62,48.76,48.54,48.76,391500.0,36.9017,37.008,36.841,37.008,391500.0
2007-01-04 09:30:00,48.32,48.32,47.82,48.0,240800.0,36.674,36.674,36.2945,36.4311,240800.0
2007-01-04 10:00:00,47.97,48.05,47.8,47.83,221100.0,36.4084,36.4691,36.2793,36.3021,221100.0
2007-01-04 10:30:00,47.84,48.09,47.84,48.05,311200.0,36.3097,36.4994,36.3097,36.4691,311200.0
2007-01-04 11:00:00,48.06,48.17,48.06,48.08,87600.0,36.4767,36.5602,36.4767,36.4918,87600.0
2007-01-04 11:30:00,48.08,48.17,48.03,48.11,107100.0,36.4918,36.5602,36.4539,36.5146,107100.0
2007-01-04 12:00:00,48.09,48.17,48.09,48.17,15400.0,36.4994,36.5602,36.4994,36.5602,15400.0
2007-01-04 12:30:00,48.15,48.19,48.09,48.13,109600.0,36.545,36.5753,36.4994,36.5298,109600.0
2007-01-04 13:00:00,48.12,48.18,48.03,48.06,74100.0,36.5222,36.5677,36.4539,36.4767,74100.0
2007-01-04 13:30:00,48.06,48.08,47.98,48.01,119300.0,36.4767,36.4918,36.416,36.4387,119300.0
2007-01-04 14:00:00,48.04,48.1,48.01,48.01,32700.0,36.4615,36.507,36.4387,36.4387,32700.0
2007-01-04 14:30:00,48.01,48.14,48.0,48.13,156000.0,36.4387,36.5374,36.4311,36.5298,156000.0
2007-01-04 15:00:00,48.12,48.23,48.11,48.18,153600.0,36.5222,36.6057,36.5146,36.5677,153600.0
2007-01-04 15:30:00,48.18,48.25,48.15,48.19,67500.0,36.5677,36.6209,36.545,36.5753,67500.0
2007-01-05 09:30:00,47.4,47.66,47.3,47.32,123100.0,35.9757,36.1731,35.8998,35.915,123100.0
2007-01-05 10:00:00,47.3,47.45,47.29,47.36,32400.0,35.8998,36.0137,35.8923,35.9454,32400.0
2007-01-05 10:30:00,47.37,47.42,47.35,47.35,33500.0,35.953,35.9909,35.9378,35.9378,33500.0
2007-01-05 11:00:00,47.35,47.35,47.1,47.1,80200.0,35.9378,35.9378,35.748,35.748,80200.0
2007-01-05 11:30:00,47.11,47.12,46.95,46.98,125300.0,35.7556,35.7632,35.6342,35.657,125300.0
2007-01-05 12:00:00,46.97,47.03,46.92,46.99,71500.0,35.6494,35.6949,35.6114,35.6646,71500.0
2007-01-05 12:30:00,46.99,47.06,46.97,47.03,29900.0,35.6646,35.7177,35.6494,35.6949,29900.0
2007-01-05 13:00:00,47.01,47.05,46.96,47.03,35800.0,35.6797,35.7101,35.6418,35.6949,35800.0
2007-01-05 13:30:00,47.05,47.06,46.93,46.99,19300.0,35.7101,35.7177,35.619,35.6646,19300.0
2007-01-05 14:00:00,47.0,47.1,46.95,46.96,27000.0,35.6721,35.748,35.6342,35.6418,27000.0
2007-01-05 14:30:00,46.97,47.01,46.93,46.96,55900.0,35.6494,35.6797,35.619,35.6418,55900.0
2007-01-05 15:00:00,46.93,47.06,46.89,47.04,46000.0,35.619,35.7177,35.5887,35.7025,46000.0
2007-01-05 15:30:00,47.05,47.08,46.97,47.04,48800.0,35.7101,35.7329,35.6494,35.7025,48800.0
2007-01-08 09:30:00,46.94,47.08,46.75,46.99,265600.0,35.6266,35.7329,35.4824,35.6646,265600.0
2007-01-08 10:00:00,47.01,47.09,46.89,46.95,107400.0,35.6797,35.7405,35.5887,35.6342,107400.0
2007-01-08 10:30:00,46.95,46.99,46.92,46.97,32200.0,35.6342,35.6646,35.6114,35.6494,32200.0
2007-01-08 11:00:00,46.95,47.02,46.92,46.97,31400.0,35.6342,35.6873,35.6114,35.6494,31400.0
2007-01-08 11:30:00,46.97,47.01,46.93,47.0,73600.0,35.6494,35.6797,35.619,35.6721,73600.0
2007-01-08 12:00:00,46.97,47.01,46.94,46.94,31800.0,35.6494,35.6797,35.6266,35.6266,31800.0
2007-01-08 12:30:00,46.94,46.99,46.94,46.98,14800.0,35.6266,35.6646,35.6266,35.657,14800.0
2007-01-08 13:00:00,46.95,46.96,46.88,46.95,21400.0,35.6342,35.6418,35.5811,35.6342,21400.0
2007-01-08 13:30:00,46.96,47.15,46.95,47.13,53100.0,35.6418,35.786,35.6342,35.7708,53100.0
2007-01-08 14:00:00,47.13,47.3,47.08,47.2,80400.0,35.7708,35.8998,35.7329,35.8239,80400.0
2007-01-08 14:30:00,47.15,47.17,47.08,47.1,20400.0,35.786,35.8012,35.7329,35.748,20400.0
2007-01-08 15:00:00,47.09,47.27,47.08,47.18,36300.0,35.7405,35.8771,35.7329,35.8088,36300.0
2007-01-08 15:30:00,47.18,47.23,47.11,47.13,60300.0,35.8088,35.8467,35.7556,35.7708,60300.0
2007-01-09 09:30:00,47.0,47.04,46.79,46.9,115800.0,35.6721,35.7025,35.5128,35.5962,115800.0
2007-01-09 10:00:00,46.91,46.95,46.78,46.95,52000.0,35.6038,35.6342,35.5052,35.6342,52000.0
2007-01-09 10:30:00,46.96,46.99,46.83,46.91,40500.0,35.6418,35.6646,35.5431,35.6038,40500.0
2007-01-09 11:00:00,46.88,46.98,46.69,46.7,76500.0,35.5811,35.657,35.4369,35.4445,76500.0
2007-01-09 11:30:00,46.72,46.72,46.45,46.46,133400.0,35.4596,35.4596,35.2547,35.2623,133400.0
2007-01-09 12:00:00,46.46,46.49,46.35,46.42,103900.0,35.2623,35.2851,35.1788,35.2319,103900.0
2007-01-09 12:30:00,46.42,46.49,46.37,46.47,24100.0,35.2319,35.2851,35.194,35.2699,24100.0
2007-01-09 13:00:00,46.47,46.58,46.43,46.53,64600.0,35.2699,35.3534,35.2395,35.3154,64600.0
2007-01-09 13:30:00,46.54,46.67,46.52,46.57,64700.0,35.323,35.4217,35.3078,35.3458,64700.0
2007-01-09 14:00:00,46.57,46.7,46.5,46.6,77300.0,35.3458,35.4445,35.2927,35.3686,77300.0
2007-01-09 14:30:00,46.57,46.59,46.48,46.57,32300.0,35.3458,35.361,35.2775,35.3458,32300.0
2007-01-09 15:00:00,46.56,46.57,46.5,46.57,37000.0,35.3382,35.3458,35.2927,35.3458,37000.0
2007-01-09 15:30:00,46.58,46.72,46.58,46.65,123700.0,35.3534,35.4596,35.3534,35.4065,123700.0
2007-01-10 09:30:00,46.01,46.03,45.4,45.71,393800.0,34.9208,34.9359,34.4578,34.6931,393800.0
2007-01-10 10:00:00,45.72,45.92,45.67,45.89,120100.0,34.7007,34.8524,34.6627,34.8297,120100.0
2007-01-10 10:30:00,45.87,46.0,45.84,46.0,127800.0,34.8145,34.9132,34.7917,34.9132,127800.0
2007-01-10 11:00:00,45.97,45.97,45.89,45.91,17000.0,34.8904,34.8904,34.8297,34.8449,17000.0
2007-01-10 11:30:00,45.89,45.95,45.78,45.92,96200.0,34.8297,34.8752,34.7462,34.8524,96200.0
2007-01-10 12:00:00,45.9,45.99,45.88,45.92,43700.0,34.8373,34.9056,34.8221,34.8524,43700.0
2007-01-10 12:30:00,45.9,45.99,45.8,45.97,108000.0,34.8373,34.9056,34.7614,34.8904,108000.0
2007-01-10 13:00:00,45.98,46.23,45.97,46.16,98300.0,34.898,35.0877,34.8904,35.0346,98300.0
2007-01-10 13:30:00,46.18,46.35,46.08,46.29,145900.0,35.0498,35.1788,34.9739,35.1333,145900.0
2007-01-10 14:00:00,46.28,46.28,46.2,46.2,64300.0,35.1257,35.1257,35.065,35.065,64300.0
2007-01-10 14:30:00,46.21,46.3,46.2,46.28,59600.0,35.0726,35.1409,35.065,35.1257,59600.0
2007-01-10 15:00:00,46.28,46.42,46.28,46.35,93600.0,35.1257,35.2319,35.1257,35.1788,93600.0
2007-01-10 15:30:00,46.34,46.48,46.24,46.27,55900.0,35.1712,35.2775,35.0953,35.1181,55900.0
2007-01-11 09:30:00,46.7,46.7,46.25,46.67,215300.0,35.4445,35.4445,35.1029,35.4217,215300.0
2007-01-11 10:00:00,46.67,46.85,46.59,46.81,244900.0,35.4217,35.5583,35.361,35.5279,244900.0
2007-01-11 10:30:00,46.82,46.96,46.8,46.94,114300.0,35.5355,35.6418,35.5204,35.6266,114300.0
2007-01-11 11:00:00,46.94,47.31,46.94,47.13,264300.0,35.6266,35.9074,35.6266,35.7708,264300.0
2007-01-11 11:30:00,47.1,47.14,47.05,47.1,39400.0,35.748,35.7784,35.7101,35.748,39400.0
2007-01-11 12:00:00,47.12,47.22,47.09,47.1,80300.0,35.7632,35.8391,35.7405,35.748,80300.0
2007-01-11 12:30:00,47.09,47.1,47.01,47.05,16700.0,35.7405,35.748,35.6797,35.7101,16700.0
2007-01-11 13:00:00,47.06,47.07,46.91,46.92,35300.0,35.7177,35.7253,35.6038,35.6114,35300.0
2007-01-11 13:30:00,46.91,47.12,46.88,46.88,81600.0,35.6038,35.7632,35.5811,35.5811,81600.0
2007-01-11 14:00:00,46.88,46.89,46.68,46.82,177500.0,35.5811,35.5887,35.4293,35.5355,177500.0
2007-01-11 14:30:00,46.8,47.01,46.8,46.92,81000.0,35.5204,35.6797,35.5204,35.6114,81000.0
2007-01-11 15:00:00,46.92,47.05,46.87,46.91,48600.0,35.6114,35.7101,35.5735,35.6038,48600.0
2007-01-11 15:30:00,46.88,47.0,46.79,46.8,152300.0,35.5811,35.6721,35.5128,35.5204,152300.0
2007-01-12 09:30:00,47.36,47.5,47.3,47.48,77500.0,35.9454,36.0516,35.8998,36.0365,77500.0
2007-01-12 10:00:00,47.49,47.5,47.38,47.38,32900.0,36.044,36.0516,35.9606,35.9606,32900.0
2007-01-12 10:30:00,47.41,47.42,47.31,47.35,28300.0,35.9833,35.9909,35.9074,35.9378,28300.0
2007-01-12 11:00:00,47.36,47.49,47.33,47.42,21500.0,35.9454,36.044,35.9226,35.9909,21500.0
2007-01-12 11:30:00,47.43,47.59,47.41,47.56,32100.0,35.9985,36.1199,35.9833,36.0972,32100.0
2007-01-12 12:00:00,47.58,47.6,47.47,47.55,28500.0,36.1124,36.1275,36.0289,36.0896,28500.0
2007-01-12 12:30:00,47.54,47.74,47.54,47.69,116000.0,36.082,36.2338,36.082,36.1958,116000.0
2007-01-12 13:00:00,47.68,47.69,47.62,47.65,10900.0,36.1883,36.1958,36.1427,36.1655,10900.0
2007-01-12 13:30:00,47.64,47.68,47.56,47.68,27300.0,36.1579,36.1883,36.0972,36.1883,27300.0
2007-01-12 14:00:00,47.67,47.71,47.62,47.69,28000.0,36.1807,36.211,36.1427,36.1958,28000.0
2007-01-12 14:30:00,47.7,47.73,47.66,47.71,7500.0,36.2034,36.2262,36.1731,36.211,7500.0
2007-01-12 15:00:00,47.72,47.81,47.7,47.81,31100.0,36.2186,36.2869,36.2034,36.2869,31100.0
2007-01-12 15:30:00,47.79,47.92,47.74,47.81,90200.0,36.2717,36.3704,36.2338,36.2869,90200.0
2007-01-16 09:30:00,48.07,48.15,47.95,48.01,154200.0,36.4843,36.545,36.3932,36.4387,154200.0
2007-01-16 10:00:00,47.99,48.0,47.75,47.93,106300.0,36.4235,36.4311,36.2414,36.378,106300.0
2007-01-16 10:30:00,47.94,47.95,47.79,47.81,36200.0,36.3856,36.3932,36.2717,36.2869,36200.0
2007-01-16 11:00:00,47.81,48.06,47.79,48.0,80400.0,36.2869,36.4767,36.2717,36.4311,80400.0
2007-01-16 11:30:00,47.99,48.04,47.93,47.95,28700.0,36.4235,36.4615,36.378,36.3932,28700.0
2007-01-16 12:00:00,47.95,48.09,47.95,48.0,37600.0,36.3932,36.4994,36.3932,36.4311,37600.0
2007-01-16 12:30:00,48.0,48.05,47.96,48.02,72200.0,36.4311,36.4691,36.4008,36.4463,72200.0
2007-01-16 13:00:00,48.01,48.05,47.99,48.02,23400.0,36.4387,36.4691,36.4235,36.4463,23400.0
2007-01-16 13:30:00,48.01,48.03,47.94,47.94,32300.0,36.4387,36.4539,36.3856,36.3856,32300.0
2007-01-16 14:00:00,47.94,47.96,47.92,47.95,16700.0,36.3856,36.4008,36.3704,36.3932,16700.0
2007-01-16 14:30:00,47.95,48.05,47.95,48.0,31000.0,36.3932,36.4691,36.3932,36.4311,31000.0
2007-01-16 15:00:00,48.0,48.0,47.87,47.92,87700.0,36.4311,36.4311,36.3325,36.3704,87700.0
2007-01-16 15:30:00,47.91,48.07,47.9,47.95,97400.0,36.3628,36.4843,36.3552,36.3932,97400.0
2007-01-17 09:30:00,47.86,47.86,47.62,47.69,133700.0,36.3249,36.3249,36.1427,36.1958,133700.0
2007-01-17 10:00:00,47.69,47.75,47.6,47.67,30100.0,36.1958,36.2414,36.1275,36.1807,30100.0
2007-01-17 10:30:00,47.67,47.71,47.61,47.64,48400.0,36.1807,36.211,36.1351,36.1579,48400.0
2007-01-17 11:00:00,47.67,47.74,47.65,47.72,48600.0,36.1807,36.2338,36.1655,36.2186,48600.0
2007-01-17 11:30:00,47.72,47.88,47.71,47.85,38900.0,36.2186,36.3401,36.211,36.3173,38900.0
2007-01-17 12:00:00,47.85,47.88,47.8,47.85,19200.0,36.3173,36.3401,36.2793,36.3173,19200.0
2007-01-17 12:30:00,47.86,47.87,47.83,47.86,12500.0,36.3249,36.3325,36.3021,36.3249,12500.0
2007-01-17 13:00:00,47.86,47.88,47.76,47.82,32100.0,36.3249,36.3401,36.249,36.2945,32100.0
2007-01-17 13:30:00,47.82,47.87,47.79,47.85,21300.0,36.2945,36.3325,36.2717,36.3173,21300.0
2007-01-17 14:00:00,47.85,47.91,47.76,47.8,81400.0,36.3173,36.3628,36.249,36.2793,81400.0
2007-01-17 14:30:00,47.8,47.85,47.73,47.8,118600.0,36.2793,36.3173,36.2262,36.2793,118600.0
2007-01-17 15:00:00,47.83,47.83,47.62,47.63,163100.0,36.3021,36.3021,36.1427,36.1503,163100.0
2007-01-17 15:30:00,47.64,47.67,47.61,47.61,58400.0,36.1579,36.1807,36.1351,36.1351,58400.0
2007-01-18 09:30:00,47.98,47.99,47.84,47.88,109500.0,36.416,36.4235,36.3097,36.3401,109500.0
2007-01-18 10:00:00,47.88,47.94,47.47,47.58,99500.0,36.3401,36.3856,36.0289,36.1124,99500.0
2007-01-18 10:30:00,47.61,47.63,47.37,47.44,34100.0,36.1351,36.1503,35.953,36.0061,34100.0
2007-01-18 11:00:00,47.48,47.69,47.43,47.58,69100.0,36.0365,36.1958,35.9985,36.1124,69100.0
2007-01-18 11:30:00,47.61,47.79,47.58,47.66,50100.0,36.1351,36.2717,36.1124,36.1731,50100.0
2007-01-18 12:00:00,47.67,47.81,47.63,47.63,69800.0,36.1807,36.2869,36.1503,36.1503,69800.0
2007-01-18 12:30:00,47.64,47.67,47.6,47.61,16200.0,36.1579,36.1807,36.1275,36.1351,16200.0
2007-01-18 13:00:00,47.61,47.63,47.57,47.63,26500.0,36.1351,36.1503,36.1048,36.1503,26500.0
2007-01-18 13:30:00,47.59,47.63,47.55,47.55,22600.0,36.1199,36.1503,36.0896,36.0896,22600.0
2007-01-18 14:00:00,47.55,47.55,47.46,47.46,42600.0,36.0896,36.0896,36.0213,36.0213,42600.0
2007-01-18 14:30:00,47.47,47.47,47.25,47.28,78700.0,36.0289,36.0289,35.8619,35.8847,78700.0
2007-01-18 15:00:00,47.27,47.34,47.18,47.32,124600.0,35.8771,35.9302,35.8088,35.915,124600.0
2007-01-18 15:30:00,47.32,47.4,47.26,47.29,142900.0,35.915,35.9757,35.8695,35.8923,142900.0
2007-01-19 09:30:00,46.97,47.07,46.88,46.9,115400.0,35.6494,35.7253,35.5811,35.5962,115400.0
2007-01-19 10:00:00,46.92,47.08,46.91,47.01,91800.0,35.6114,35.7329,35.6038,35.6797,91800.0
2007-01-19 10:30:00,47.04,47.35,47.04,47.32,93000.0,35.7025,35.9378,35.7025,35.915,93000.0
2007-01-19 11:00:00,47.32,47.39,47.21,47.39,89700.0,35.915,35.9682,35.8315,35.9682,89700.0
2007-01-19 11:30:00,47.39,47.39,47.28,47.36,23300.0,35.9682,35.9682,35.8847,35.9454,23300.0
2007-01-19 12:00:00,47.39,47.39,47.24,47.25,68500.0,35.9682,35.9682,35.8543,35.8619,68500.0
2007-01-19 12:30:00,47.26,47.36,47.22,47.34,25700.0,35.8695,35.9454,35.8391,35.9302,25700.0
2007-01-19 13:00:00,47.33,47.41,47.32,47.34,25700.0,35.9226,35.9833,35.915,35.9302,25700.0
2007-01-19 13:30:00,47.35,47.47,47.34,47.42,35800.0,35.9378,36.0289,35.9302,35.9909,35800.0
2007-01-19 14:00:00,47.38,47.52,47.38,47.5,18400.0,35.9606,36.0668,35.9606,36.0516,18400.0
2007-01-19 14:30:00,47.44,47.51,47.42,47.48,11900.0,36.0061,36.0592,35.9909,36.0365,11900.0
2007-01-19 15:00:00,47.48,47.53,47.42,47.46,43800.0,36.0365,36.0744,35.9909,36.0213,43800.0
2007-01-19 15:30:00,47.46,47.51,47.45,47.47,90600.0,36.0213,36.0592,36.0137,36.0289,90600.0
2007-01-22 09:30:00,47.21,47.35,47.15,47.18,107400.0,35.8315,35.9378,35.786,35.8088,107400.0
2007-01-22 10:00:00,47.18,47.21,46.9,46.95,134200.0,35.8088,35.8315,35.5962,35.6342,134200.0
2007-01-22 10:30:00,46.95,47.09,46.92,46.93,369600.0,35.6342,35.7405,35.6114,35.619,369600.0
2007-01-22 11:00:00,46.93,47.0,46.93,46.99,46800.0,35.619,35.6721,35.619,35.6646,46800.0
2007-01-22 11:30:00,46.99,47.0,46.95,46.96,88800.0,35.6646,35.6721,35.6342,35.6418,88800.0
2007-01-22 12:00:00,46.95,46.96,46.88,46.89,157800.0,35.6342,35.6418,35.5811,35.5887,157800.0
2007-01-22 12:30:00,46.9,46.91,46.85,46.86,44700.0,35.5962,35.6038,35.5583,35.5659,44700.0
2007-01-22 13:00:00,46.87,46.91,46.8,46.9,45300.0,35.5735,35.6038,35.5204,35.5962,45300.0
2007-01-22 13:30:00,46.9,46.92,46.86,46.9,54000.0,35.5962,35.6114,35.5659,35.5962,54000.0
2007-01-22 14:00:00,46.92,46.98,46.87,46.98,74800.0,35.6114,35.657,35.5735,35.657,74800.0
2007-01-22 14:30:00,46.96,47.08,46.94,47.04,92500.0,35.6418,35.7329,35.6266,35.7025,92500.0
2007-01-22 15:00:00,47.04,47.04,46.89,46.92,67800.0,35.7025,35.7025,35.5887,35.6114,67800.0
2007-01-22 15:30:00,46.92,47.01,46.87,46.99,90100.0,35.6114,35.6797,35.5735,35.6646,90100.0
2007-01-23 09:30:00,47.13,47.13,47.01,47.08,119900.0,35.7708,35.7708,35.6797,35.7329,119900.0
2007-01-23 10:00:00,47.07,47.2,47.05,47.08,106700.0,35.7253,35.8239,35.7101,35.7329,106700.0
2007-01-23 10:30:00,47.07,47.21,47.06,47.21,50000.0,35.7253,35.8315,35.7177,35.8315,50000.0
2007-01-23 11:00:00,47.19,47.43,47.19,47.42,63100.0,35.8164,35.9985,35.8164,35.9909,63100.0
2007-01-23 11:30:00,47.42,47.44,47.33,47.44,42900.0,35.9909,36.0061,35.9226,36.0061,42900.0
2007-01-23 12:00:00,47.42,47.5,47.37,47.47,52400.0,35.9909,36.0516,35.953,36.0289,52400.0
2007-01-23 12:30:00,47.5,47.56,47.43,47.52,144700.0,36.0516,36.0972,35.9985,36.0668,144700.0
2007-01-23 13:00:00,47.53,47.55,47.51,47.54,24000.0,36.0744,36.0896,36.0592,36.082,24000.0
2007-01-23 13:30:00,47.55,47.55,47.49,47.49,82800.0,36.0896,36.0896,36.044,36.044,82800.0
2007-01-23 14:00:00,47.5,47.55,47.44,47.47,98000.0,36.0516,36.0896,36.0061,36.0289,98000.0
2007-01-23 14:30:00,47.49,47.5,47.28,47.41,69900.0,36.044,36.0516,35.8847,35.9833,69900.0
2007-01-23 15:00:00,47.4,47.52,47.4,47.51,45800.0,35.9757,36.0668,35.9757,36.0592,45800.0
2007-01-23 15:30:00,47.51,47.53,47.43,47.49,82600.0,36.0592,36.0744,35.9985,36.044,82600.0
2007-01-24 09:30:00,48.29,48.31,48.08,48.16,253200.0,36.6512,36.6664,36.4918,36.5526,253200.0
2007-01-24 10:00:00,48.15,48.21,48.11,48.12,136100.0,36.545,36.5905,36.5146,36.5222,136100.0
2007-01-24 10:30:00,48.14,48.27,48.11,48.19,127700.0,36.5374,36.6361,36.5146,36.5753,127700.0
2007-01-24 11:00:00,48.19,48.43,48.19,48.33,290600.0,36.5753,36.7575,36.5753,36.6816,290600.0
2007-01-24 11:30:00,48.33,48.37,48.3,48.3,52800.0,36.6816,36.712,36.6588,36.6588,52800.0
2007-01-24 12:00:00,48.31,48.31,48.25,48.26,45300.0,36.6664,36.6664,36.6209,36.6285,45300.0
2007-01-24 12:30:00,48.26,48.32,48.26,48.3,42800.0,36.6285,36.674,36.6285,36.6588,42800.0
2007-01-24 13:00:00,48.3,48.43,48.28,48.38,131200.0,36.6588,36.7575,36.6436,36.7195,131200.0
2007-01-24 13:30:00,48.38,48.5,48.32,48.42,62500.0,36.7195,36.8106,36.674,36.7499,62500.0
2007-01-24 14:00:00,48.44,48.44,48.36,48.41,35500.0,36.7651,36.7651,36.7044,36.7423,35500.0
2007-01-24 14:30:00,48.41,48.58,48.4,48.47,81900.0,36.7423,36.8713,36.7347,36.7879,81900.0
2007-01-24 15:00:00,48.48,48.56,48.45,48.48,112000.0,36.7954,36.8562,36.7727,36.7954,112000.0
2007-01-24 15:30:00,48.48,48.64,48.46,48.62,130800.0,36.7954,36.9169,36.7803,36.9017,130800.0
2007-01-25 09:30:00,48.08,48.25,48.02,48.09,194900.0,36.4918,36.6209,36.4463,36.4994,194900.0
2007-01-25 10:00:00,48.09,48.1,47.94,47.95,47600.0,36.4994,36.507,36.3856,36.3932,47600.0
2007-01-25 10:30:00,47.96,47.99,47.82,47.92,43600.0,36.4008,36.4235,36.2945,36.3704,43600.0
2007-01-25 11:00:00,47.93,47.96,47.9,47.93,31200.0,36.378,36.4008,36.3552,36.378,31200.0
2007-01-25 11:30:00,47.93,47.93,47.81,47.85,26700.0,36.378,36.378,36.2869,36.3173,26700.0
2007-01-25 12:00:00,47.81,47.81,47.75,47.76,23100.0,36.2869,36.2869,36.2414,36.249,23100.0
2007-01-25 12:30:00,47.75,47.8,47.75,47.79,9000.0,36.2414,36.2793,36.2414,36.2717,9000.0
2007-01-25 13:00:00,47.8,47.88,47.74,47.83,92400.0,36.2793,36.3401,36.2338,36.3021,92400.0
2007-01-25 13:30:00,47.84,47.84,47.55,47.57,55200.0,36.3097,36.3097,36.0896,36.1048,55200.0
2007-01-25 14:00:00,47.57,47.57,47.31,47.36,113400.0,36.1048,36.1048,35.9074,35.9454,113400.0
2007-01-25 14:30:00,47.33,47.48,47.31,47.37,75300.0,35.9226,36.0365,35.9074,35.953,75300.0
2007-01-25 15:00:00,47.39,47.39,47.22,47.27,85700.0,35.9682,35.9682,35.8391,35.8771,85700.0
2007-01-25 15:30:00,47.25,47.45,47.22,47.3,118100.0,35.8619,36.0137,35.8391,35.8998,118100.0
2007-01-26 09:30:00,47.31,47.44,47.19,47.2,143400.0,35.9074,36.0061,35.8164,35.8239,143400.0
2007-01-26 10:00:00,47.21,47.23,46.94,47.1,172500.0,35.8315,35.8467,35.6266,35.748,172500.0
2007-01-26 10:30:00,47.1,47.35,47.1,47.25,153100.0,35.748,35.9378,35.748,35.8619,153100.0
2007-01-26 11:00:00,47.23,47.28,47.13,47.26,25900.0,35.8467,35.8847,35.7708,35.8695,25900.0
2007-01-26 11:30:00,47.26,47.29,47.13,47.21,14000.0,35.8695,35.8923,35.7708,35.8315,14000.0
2007-01-26 12:00:00,47.2,47.31,47.2,47.29,28600.0,35.8239,35.9074,35.8239,35.8923,28600.0
2007-01-26 12:30:00,47.28,47.33,47.23,47.28,11900.0,35.8847,35.9226,35.8467,35.8847,11900.0
2007-01-26 13:00:00,47.31,47.31,47.13,47.18,16400.0,35.9074,35.9074,35.7708,35.8088,16400.0
2007-01-26 13:30:00,47.19,47.28,47.19,47.27,5100.0,35.8164,35.8847,35.8164,35.8771,5100.0
2007-01-26 14:00:00,47.21,47.35,47.18,47.35,33700.0,35.8315,35.9378,35.8088,35.9378,33700.0
2007-01-26 14:30:00,47.31,47.32,47.25,47.29,71700.0,35.9074,35.915,35.8619,35.8923,71700.0
2007-01-26 15:00:00,47.3,47.5,47.3,47.46,21200.0,35.8998,36.0516,35.8998,36.0213,21200.0
2007-01-26 15:30:00,47.41,47.5,47.39,47.41,32200.0,35.9833,36.0516,35.9682,35.9833,32200.0
2007-01-29 09:30:00,47.68,47.79,47.2,47.23,84200.0,36.1883,36.2717,35.8239,35.8467,84200.0
2007-01-29 10:00:00,47.23,47.33,47.11,47.13,32900.0,35.8467,35.9226,35.7556,35.7708,32900.0
2007-01-29 10:30:00,47.13,47.26,47.11,47.16,39300.0,35.7708,35.8695,35.7556,35.7936,39300.0
2007-01-29 11:00:00,47.15,47.28,47.09,47.25,41300.0,35.786,35.8847,35.7405,35.8619,41300.0
2007-01-29 11:30:00,47.23,47.28,47.21,47.23,14700.0,35.8467,35.8847,35.8315,35.8467,14700.0
2007-01-29 12:00:00,47.24,47.32,47.18,47.23,11800.0,35.8543,35.915,35.8088,35.8467,11800.0
2007-01-29 12:30:00,47.23,47.24,47.19,47.22,86200.0,35.8467,35.8543,35.8164,35.8391,86200.0
2007-01-29 13:00:00,47.25,47.26,47.19,47.2,38500.0,35.8619,35.8695,35.8164,35.8239,38500.0
2007-01-29 13:30:00,47.19,47.2,46.93,46.95,69100.0,35.8164,35.8239,35.619,35.6342,69100.0
2007-01-29 14:00:00,46.96,47.02,46.89,46.92,55900.0,35.6418,35.6873,35.5887,35.6114,55900.0
2007-01-29 14:30:00,46.91,47.04,46.91,46.95,21100.0,35.6038,35.7025,35.6038,35.6342,21100.0
2007-01-29 15:00:00,46.95,47.0,46.91,46.98,40100.0,35.6342,35.6721,35.6038,35.657,40100.0
2007-01-29 15:30:00,46.97,47.01,46.95,46.97,64400.0,35.6494,35.6797,35.6342,35.6494,64400.0
2007-01-30 09:30:00,47.24,47.3,47.14,47.2,90100.0,35.8543,35.8998,35.7784,35.8239,90100.0
2007-01-30 10:00:00,47.2,47.31,47.2,47.26,18000.0,35.8239,35.9074,35.8239,35.8695,18000.0
2007-01-30 10:30:00,47.25,47.45,47.24,47.4,137600.0,35.8619,36.0137,35.8543,35.9757,137600.0
2007-01-30 11:00:00,47.38,47.61,47.32,47.48,123600.0,35.9606,36.1351,35.915,36.0365,123600.0
2007-01-30 11:30:00,47.48,47.54,47.36,47.44,49200.0,36.0365,36.082,35.9454,36.0061,49200.0
2007-01-30 12:00:00,47.43,47.47,47.33,47.36,59200.0,35.9985,36.0289,35.9226,35.9454,59200.0
2007-01-30 12:30:00,47.37,47.4,47.35,47.36,29200.0,35.953,35.9757,35.9378,35.9454,29200.0
2007-01-30 13:00:00,47.36,47.37,47.31,47.37,9200.0,35.9454,35.953,35.9074,35.953,9200.0
2007-01-30 13:30:00,47.36,47.46,47.32,47.38,11100.0,35.9454,36.0213,35.915,35.9606,11100.0
2007-01-30 14:00:00,47.39,47.39,47.29,47.38,76400.0,35.9682,35.9682,35.8923,35.9606,76400.0
2007-01-30 14:30:00,47.36,47.4,47.33,47.39,52600.0,35.9454,35.9757,35.9226,35.9682,52600.0
2007-01-30 15:00:00,47.4,47.51,47.4,47.47,80500.0,35.9757,36.0592,35.9757,36.0289,80500.0
2007-01-30 15:30:00,47.46,47.5,47.38,47.5,60600.0,36.0213,36.0516,35.9606,36.0516,60600.0
2007-01-31 09:30:00,46.66,46.9,46.65,46.73,302900.0,35.4141,35.5962,35.4065,35.4672,302900.0
2007-01-31 10:00:00,46.75,46.92,46.7,46.91,92900.0,35.4824,35.6114,35.4445,35.6038,92900.0
2007-01-31 10:30:00,46.89,47.06,46.89,47.03,40700.0,35.5887,35.7177,35.5887,35.6949,40700.0
2007-01-31 11:00:00,47.03,47.03,46.95,47.0,22400.0,35.6949,35.6949,35.6342,35.6721,22400.0
2007-01-31 11:30:00,47.01,47.07,46.97,47.04,21200.0,35.6797,35.7253,35.6494,35.7025,21200.0
2007-01-31 12:00:00,47.0,47.07,46.95,46.98,66300.0,35.6721,35.7253,35.6342,35.657,66300.0
2007-01-31 12:30:00,46.99,46.99,46.88,46.91,76700.0,35.6646,35.6646,35.5811,35.6038,76700.0
2007-01-31 13:00:00,46.91,46.94,46.88,46.88,11200.0,35.6038,35.6266,35.5811,35.5811,11200.0
2007-01-31 13:30:00,46.87,46.94,46.87,46.93,5200.0,35.5735,35.6266,35.5735,35.619,5200.0
2007-01-31 14:00:00,46.94,47.23,46.88,47.09,67500.0,35.6266,35.8467,35.5811,35.7405,67500.0
2007-01-31 14:30:00,47.09,47.48,47.09,47.36,103200.0,35.7405,36.0365,35.7405,35.9454,103200.0
2007-01-31 15:00:00,47.35,47.55,47.31,47.39,59700.0,35.9378,36.0896,35.9074,35.9682,59700.0
2007-01-31 15:30:00,47.39,47.4,47.26,47.28,162600.0,35.9682,35.9757,35.8695,35.8847,162600.0
2007-02-01 09:30:00,48.13,48.4,48.06,48.33,179600.0,36.5298,36.7347,36.4767,36.6816,179600.0
2007-02-01 10:00:00,48.32,48.39,48.16,48.21,103800.0,36.674,36.7271,36.5526,36.5905,103800.0
2007-02-01 10:30:00,48.2,48.41,48.2,48.31,125100.0,36.5829,36.7423,36.5829,36.6664,125100.0
2007-02-01 11:00:00,48.27,48.35,48.06,48.31,193000.0,36.6361,36.6968,36.4767,36.6664,193000.0
2007-02-01 11:30:00,48.31,48.45,48.3,48.45,114400.0,36.6664,36.7727,36.6588,36.7727,114400.0
2007-02-01 12:00:00,48.45,48.5,48.34,48.45,94000.0,36.7727,36.8106,36.6892,36.7727,94000.0
2007-02-01 12:30:00,48.43,48.48,48.42,48.44,25600.0,36.7575,36.7954,36.7499,36.7651,25600.0
2007-02-01 13:00:00,48.45,48.45,48.39,48.43,31400.0,36.7727,36.7727,36.7271,36.7575,31400.0
2007-02-01 13:30:00,48.41,48.5,48.41,48.5,39200.0,36.7423,36.8106,36.7423,36.8106,39200.0
2007-02-01 14:00:00,48.5,48.5,48.43,48.5,48900.0,36.8106,36.8106,36.7575,36.8106,48900.0
2007-02-01 14:30:00,48.49,48.57,48.45,48.53,82700.0,36.803,36.8637,36.7727,36.8334,82700.0
2007-02-01 15:00:00,48.54,48.65,48.45,48.52,159100.0,36.841,36.9245,36.7727,36.8258,159100.0
2007-02-01 15:30:00,48.52,48.63,48.46,48.5,158700.0,36.8258,36.9093,36.7803,36.8106,158700.0
2007-02-02 09:30:00,49.22,49.39,49.11,49.14,491000.0,37.3571,37.4861,37.2736,37.2964,491000.0
2007-02-02 10:00:00,49.17,49.24,49.12,49.13,274900.0,37.3191,37.3723,37.2812,37.2888,274900.0
2007-02-02 10:30:00,49.14,49.22,49.13,49.21,70200.0,37.2964,37.3571,37.2888,37.3495,70200.0
2007-02-02 11:00:00,49.19,49.22,49.05,49.12,73600.0,37.3343,37.3571,37.2281,37.2812,73600.0
2007-02-02 11:30:00,49.11,49.12,49.01,49.01,23900.0,37.2736,37.2812,37.1977,37.1977,23900.0
2007-02-02 12:00:00,49.03,49.18,48.99,49.15,94800.0,37.2129,37.3267,37.1825,37.304,94800.0
2007-02-02 12:30:00,49.13,49.19,49.13,49.13,42600.0,37.2888,37.3343,37.2888,37.2888,42600.0
2007-02-02 13:00:00,49.13,49.19,49.12,49.17,20300.0,37.2888,37.3343,37.2812,37.3191,20300.0
2007-02-02 13:30:00,49.18,49.19,49.14,49.17,20500.0,37.3267,37.3343,37.2964,37.3191,20500.0
2007-02-02 14:00:00,49.17,49.19,49.11,49.13,25900.0,37.3191,37.3343,37.2736,37.2888,25900.0
2007-02-02 14:30:00,49.15,49.19,49.09,49.13,29000.0,37.304,37.3343,37.2584,37.2888,29000.0
2007-02-02 15:00:00,49.13,49.18,49.08,49.16,44800.0,37.2888,37.3267,37.2508,37.3115,44800.0
2007-02-02 15:30:00,49.13,49.19,49.05,49.06,75800.0,37.2888,37.3343,37.2281,37.2357,75800.0
2007-02-05 09:30:00,49.48,49.48,49.21,49.3,171900.0,37.5544,37.5544,37.3495,37.4178,171900.0
2007-02-05 10:00:00,49.3,49.36,49.14,49.15,131700.0,37.4178,37.4633,37.2964,37.304,131700.0
2007-02-05 10:30:00,49.19,49.25,49.19,49.24,75600.0,37.3343,37.3799,37.3343,37.3723,75600.0
2007-02-05 11:00:00,49.23,49.3,49.22,49.23,35800.0,37.3647,37.4178,37.3571,37.3647,35800.0
2007-02-05 11:30:00,49.25,49.3,49.22,49.27,71500.0,37.3799,37.4178,37.3571,37.395,71500.0
2007-02-05 12:00:00,49.28,49.31,49.25,49.27,30200.0,37.4026,37.4254,37.3799,37.395,30200.0
2007-02-05 12:30:00,49.27,49.37,49.26,49.36,41300.0,37.395,37.4709,37.3874,37.4633,41300.0
2007-02-05 13:00:00,49.36,49.36,49.25,49.27,49000.0,37.4633,37.4633,37.3799,37.395,49000.0
2007-02-05 13:30:00,49.28,49.32,49.25,49.3,63400.0,37.4026,37.433,37.3799,37.4178,63400.0
2007-02-05 14:00:00,49.3,49.34,49.23,49.3,50000.0,37.4178,37.4482,37.3647,37.4178,50000.0
2007-02-05 14:30:00,49.3,49.4,49.29,49.34,61100.0,37.4178,37.4937,37.4102,37.4482,61100.0
2007-02-05 15:00:00,49.35,49.36,49.23,49.3,27500.0,37.4558,37.4633,37.3647,37.4178,27500.0
2007-02-05 15:30:00,49.3,49.33,49.23,49.3,86700.0,37.4178,37.4406,37.3647,37.4178,86700.0
2007-02-06 09:30:00,49.75,49.99,49.67,49.88,374300.0,37.7593,37.9415,37.6986,37.858,374300.0
2007-02-06 10:00:00,49.88,49.95,49.8,49.89,110300.0,37.858,37.9111,37.7973,37.8656,110300.0
2007-02-06 10:30:00,49.85,49.95,49.8,49.82,63900.0,37.8352,37.9111,37.7973,37.8125,63900.0
2007-02-06 11:00:00,49.82,49.88,49.71,49.84,82600.0,37.8125,37.858,37.729,37.8277,82600.0
2007-02-06 11:30:00,49.85,49.87,49.75,49.75,54300.0,37.8352,37.8504,37.7593,37.7593,54300.0
2007-02-06 12:00:00,49.76,49.9,49.72,49.78,44800.0,37.7669,37.8732,37.7366,37.7821,44800.0
2007-02-06 12:30:00,49.78,49.8,49.77,49.8,46000.0,37.7821,37.7973,37.7745,37.7973,46000.0
2007-02-06 13:00:00,49.8,49.87,49.78,49.79,72300.0,37.7973,37.8504,37.7821,37.7897,72300.0
2007-02-06 13:30:00,49.85,49.86,49.8,49.83,12700.0,37.8352,37.8428,37.7973,37.8201,12700.0
2007-02-06 14:00:00,49.83,49.92,49.8,49.87,23300.0,37.8201,37.8884,37.7973,37.8504,23300.0
2007-02-06 14:30:00,49.84,49.94,49.82,49.9,32100.0,37.8277,37.9036,37.8125,37.8732,32100.0
2007-02-06 15:00:00,49.9,50.02,49.9,49.97,100800.0,37.8732,37.9643,37.8732,37.9263,100800.0
2007-02-06 15:30:00,49.97,50.03,49.91,49.94,86100.0,37.9263,37.9719,37.8808,37.9036,86100.0
2007-02-07 09:30:00,49.78,49.95,49.75,49.9,114400.0,37.7821,37.9111,37.7593,37.8732,114400.0
2007-02-07 10:00:00,49.89,49.95,49.88,49.91,92300.0,37.8656,37.9111,37.858,37.8808,92300.0
2007-02-07 10:30:00,49.91,50.0,49.9,49.95,54800.0,37.8808,37.9491,37.8732,37.9111,54800.0
2007-02-07 11:00:00,49.96,49.97,49.91,49.94,21500.0,37.9187,37.9263,37.8808,37.9036,21500.0
2007-02-07 11:30:00,49.94,50.1,49.84,49.92,65900.0,37.9036,38.025,37.8277,37.8884,65900.0
2007-02-07 12:00:00,49.91,49.98,49.89,49.98,49200.0,37.8808,37.9339,37.8656,37.9339,49200.0
2007-02-07 12:30:00,49.98,50.0,49.92,49.94,18500.0,37.9339,37.9491,37.8884,37.9036,18500.0
2007-02-07 13:00:00,49.94,50.02,49.86,49.94,35000.0,37.9036,37.9643,37.8428,37.9036,35000.0
2007-02-07 13:30:00,49.94,49.98,49.84,49.85,74200.0,37.9036,37.9339,37.8277,37.8352,74200.0
2007-02-07 14:00:00,49.85,49.86,49.71,49.84,54600.0,37.8352,37.8428,37.729,37.8277,54600.0
2007-02-07 14:30:00,49.82,49.85,49.63,49.66,45400.0,37.8125,37.8352,37.6683,37.691,45400.0
2007-02-07 15:00:00,49.66,49.8,49.64,49.69,22400.0,37.691,37.7973,37.6759,37.7138,22400.0
2007-02-07 15:30:00,49.68,49.8,49.6,49.75,78500.0,37.7062,37.7973,37.6455,37.7593,78500.0
2007-02-09 09:30:00,49.74,49.89,49.7,49.71,104500.0,37.7518,37.8656,37.7214,37.729,104500.0
2007-02-09 10:00:00,49.71,49.72,49.7,49.71,48100.0,37.729,37.7366,37.7214,37.729,48100.0
2007-02-09 10:30:00,49.7,49.77,49.68,49.68,49500.0,37.7214,37.7745,37.7062,37.7062,49500.0
2007-02-09 11:00:00,49.69,49.73,49.67,49.73,29400.0,37.7138,37.7442,37.6986,37.7442,29400.0
2007-02-09 11:30:00,49.75,49.8,49.66,49.72,51400.0,37.7593,37.7973,37.691,37.7366,51400.0
2007-02-09 12:00:00,49.72,49.74,49.7,49.7,20900.0,37.7366,37.7518,37.7214,37.7214,20900.0
2007-02-09 12:30:00,49.7,49.7,49.53,49.54,56500.0,37.7214,37.7214,37.5924,37.6,56500.0
2007-02-09 13:00:00,49.51,49.56,47.49,49.51,119300.0,37.5772,37.6151,36.044,37.5772,119300.0
2007-02-09 13:30:00,49.51,49.53,49.12,49.25,207000.0,37.5772,37.5924,37.2812,37.3799,207000.0
2007-02-09 14:00:00,49.25,49.3,49.17,49.17,62500.0,37.3799,37.4178,37.3191,37.3191,62500.0
2007-02-09 14:30:00,49.18,49.18,48.98,49.05,112500.0,37.3267,37.3267,37.1749,37.2281,112500.0
2007-02-09 15:00:00,49.04,49.19,49.03,49.14,82600.0,37.2205,37.3343,37.2129,37.2964,82600.0
2007-02-09 15:30:00,49.14,49.24,49.04,49.06,122100.0,37.2964,37.3723,37.2205,37.2357,122100.0
2007-02-12 09:30:00,49.1,49.1,48.92,49.04,291400.0,37.266,37.266,37.1294,37.2205,291400.0
2007-02-12 10:00:00,49.05,49.05,48.93,48.96,563900.0,37.2281,37.2281,37.137,37.1598,563900.0
2007-02-12 10:30:00,48.97,49.02,48.91,49.0,132300.0,37.1673,37.2053,37.1218,37.1901,132300.0
2007-02-12 11:00:00,49.02,49.07,48.99,49.05,23500.0,37.2053,37.2432,37.1825,37.2281,23500.0
2007-02-12 11:30:00,49.04,49.05,48.95,48.95,34100.0,37.2205,37.2281,37.1522,37.1522,34100.0
2007-02-12 12:00:00,48.97,49.01,48.89,48.98,52000.0,37.1673,37.1977,37.1066,37.1749,52000.0
2007-02-12 12:30:00,48.98,49.06,48.98,49.01,74900.0,37.1749,37.2357,37.1749,37.1977,74900.0
2007-02-12 13:00:00,49.02,49.04,48.91,48.97,18700.0,37.2053,37.2205,37.1218,37.1673,18700.0
2007-02-12 13:30:00,48.97,48.98,48.86,48.91,33100.0,37.1673,37.1749,37.0839,37.1218,33100.0
2007-02-12 14:00:00,48.88,49.0,48.8,48.9,73700.0,37.099,37.1901,37.0383,37.1142,73700.0
2007-02-12 14:30:00,48.9,48.91,48.77,48.84,73200.0,37.1142,37.1218,37.0155,37.0687,73200.0
2007-02-12 15:00:00,48.83,48.99,48.8,48.95,78000.0,37.0611,37.1825,37.0383,37.1522,78000.0
2007-02-12 15:30:00,48.95,49.07,48.8,49.07,110700.0,37.1522,37.2432,37.0383,37.2432,110700.0
2007-02-13 09:30:00,49.31,49.5,49.23,49.42,219400.0,37.4254,37.5696,37.3647,37.5089,219400.0
2007-02-13 10:00:00,49.42,49.56,49.39,49.47,153500.0,37.5089,37.6151,37.4861,37.5468,153500.0
2007-02-13 10:30:00,49.48,49.52,49.29,49.33,216200.0,37.5544,37.5848,37.4102,37.4406,216200.0
2007-02-13 11:00:00,49.3,49.39,49.3,49.39,84500.0,37.4178,37.4861,37.4178,37.4861,84500.0
2007-02-13 11:30:00,49.37,49.49,49.37,49.48,36800.0,37.4709,37.562,37.4709,37.5544,36800.0
2007-02-13 12:00:00,49.49,49.54,49.41,49.5,44800.0,37.562,37.6,37.5013,37.5696,44800.0
2007-02-13 12:30:00,49.5,49.59,49.46,49.58,38000.0,37.5696,37.6379,37.5392,37.6303,38000.0
2007-02-13 13:00:00,49.56,49.66,49.52,49.66,319700.0,37.6151,37.691,37.5848,37.691,319700.0
2007-02-13 13:30:00,49.66,49.66,49.54,49.6,136500.0,37.691,37.691,37.6,37.6455,136500.0
2007-02-13 14:00:00,49.59,49.66,49.5,49.54,123100.0,37.6379,37.691,37.5696,37.6,123100.0
2007-02-13 14:30:00,49.55,49.66,49.54,49.6,82300.0,37.6076,37.691,37.6,37.6455,82300.0
2007-02-13 15:00:00,49.58,49.61,49.55,49.59,47400.0,37.6303,37.6531,37.6076,37.6379,47400.0
2007-02-13 15:30:00,49.59,49.63,49.53,49.58,142700.0,37.6379,37.6683,37.5924,37.6303,142700.0
2007-02-14 09:30:00,49.9,50.01,49.87,49.88,409800.0,37.8732,37.9567,37.8504,37.858,409800.0
2007-02-14 10:00:00,49.88,50.42,49.88,50.33,480500.0,37.858,38.2679,37.858,38.1996,480500.0
2007-02-14 10:30:00,50.37,50.49,50.28,50.45,211300.0,38.2299,38.321,38.1616,38.2906,211300.0
2007-02-14 11:00:00,50.45,50.55,50.35,50.45,52300.0,38.2906,38.3665,38.2147,38.2906,52300.0
2007-02-14 11:30:00,50.48,50.54,50.42,50.51,106700.0,38.3134,38.3589,38.2679,38.3362,106700.0
2007-02-14 12:00:00,50.52,50.52,50.43,50.47,84500.0,38.3438,38.3438,38.2755,38.3058,84500.0
2007-02-14 12:30:00,50.46,50.55,50.43,50.52,40700.0,38.2982,38.3665,38.2755,38.3438,40700.0
2007-02-14 13:00:00,50.53,50.63,50.42,50.45,95800.0,38.3514,38.4273,38.2679,38.2906,95800.0
2007-02-14 13:30:00,50.45,50.63,50.44,50.56,33100.0,38.2906,38.4273,38.283,38.3741,33100.0
2007-02-14 14:00:00,50.57,50.64,50.45,50.45,167600.0,38.3817,38.4348,38.2906,38.2906,167600.0
2007-02-14 14:30:00,50.5,50.5,50.4,50.44,146800.0,38.3286,38.3286,38.2527,38.283,146800.0
2007-02-14 15:00:00,50.46,50.53,50.44,50.5,132700.0,38.2982,38.3514,38.283,38.3286,132700.0
2007-02-14 15:30:00,50.51,50.54,50.32,50.36,152900.0,38.3362,38.3589,38.192,38.2223,152900.0
2007-02-15 09:30:00,51.27,51.27,50.42,50.46,133600.0,38.913,38.913,38.2679,38.2982,133600.0
2007-02-15 10:00:00,50.61,50.65,50.45,50.51,35300.0,38.4121,38.4424,38.2906,38.3362,35300.0
2007-02-15 10:30:00,50.6,50.6,50.45,50.51,36800.0,38.4045,38.4045,38.2906,38.3362,36800.0
2007-02-15 11:00:00,50.54,50.65,50.54,50.62,12000.0,38.3589,38.4424,38.3589,38.4197,12000.0
2007-02-15 11:30:00,50.63,50.64,50.5,50.55,26900.0,38.4273,38.4348,38.3286,38.3665,26900.0
2007-02-15 12:00:00,50.54,50.57,50.48,50.53,28500.0,38.3589,38.3817,38.3134,38.3514,28500.0
2007-02-15 12:30:00,50.5,50.55,50.45,50.5,7700.0,38.3286,38.3665,38.2906,38.3286,7700.0
2007-02-15 13:00:00,50.5,50.54,50.47,50.51,17900.0,38.3286,38.3589,38.3058,38.3362,17900.0
2007-02-15 13:30:00,50.51,50.55,50.5,50.51,25800.0,38.3362,38.3665,38.3286,38.3362,25800.0
2007-02-15 14:00:00,50.51,50.54,50.49,50.5,41000.0,38.3362,38.3589,38.321,38.3286,41000.0
2007-02-15 14:30:00,50.51,50.66,50.46,50.54,41400.0,38.3362,38.45,38.2982,38.3589,41400.0
2007-02-15 15:00:00,50.54,50.56,50.49,50.51,23500.0,38.3589,38.3741,38.321,38.3362,23500.0
2007-02-15 15:30:00,50.5,50.55,50.43,50.45,42500.0,38.3286,38.3665,38.2755,38.2906,42500.0
2007-02-16 09:30:00,50.5,50.77,50.43,50.61,72600.0,38.3286,38.5335,38.2755,38.4121,72600.0
2007-02-16 10:00:00,50.6,50.63,50.49,50.49,82700.0,38.4045,38.4273,38.321,38.321,82700.0
2007-02-16 10:30:00,50.49,50.63,50.48,50.58,130800.0,38.321,38.4273,38.3134,38.3893,130800.0
2007-02-16 11:00:00,50.58,50.63,50.56,50.57,90200.0,38.3893,38.4273,38.3741,38.3817,90200.0
2007-02-16 11:30:00,50.57,50.68,50.56,50.64,27900.0,38.3817,38.4652,38.3741,38.4348,27900.0
2007-02-16 12:00:00,50.63,50.66,50.62,50.65,81700.0,38.4273,38.45,38.4197,38.4424,81700.0
2007-02-16 12:30:00,50.65,50.67,50.63,50.67,41900.0,38.4424,38.4576,38.4273,38.4576,41900.0
2007-02-16 13:00:00,50.67,50.69,50.58,50.61,57800.0,38.4576,38.4728,38.3893,38.4121,57800.0
2007-02-16 13:30:00,50.61,50.65,50.6,50.65,25400.0,38.4121,38.4424,38.4045,38.4424,25400.0
2007-02-16 14:00:00,50.65,50.76,50.63,50.75,139800.0,38.4424,38.5259,38.4273,38.5183,139800.0
2007-02-16 14:30:00,50.77,50.77,50.73,50.75,27100.0,38.5335,38.5335,38.5032,38.5183,27100.0
2007-02-16 15:00:00,50.75,51.04,50.75,50.91,161100.0,38.5183,38.7384,38.5183,38.6398,161100.0
2007-02-16 15:30:00,50.93,51.0,50.79,50.86,210600.0,38.6549,38.7081,38.5487,38.6018,210600.0
2007-02-20 09:30:00,50.52,51.55,50.52,50.58,148300.0,38.3438,39.1255,38.3438,38.3893,148300.0
2007-02-20 10:00:00,50.58,50.74,50.5,50.72,100900.0,38.3893,38.5107,38.3286,38.4956,100900.0
2007-02-20 10:30:00,50.75,50.8,50.7,50.78,74900.0,38.5183,38.5563,38.4804,38.5411,74900.0
2007-02-20 11:00:00,50.76,50.95,50.72,50.8,62100.0,38.5259,38.6701,38.4956,38.5563,62100.0
2007-02-20 11:30:00,50.81,51.0,50.81,50.88,35900.0,38.5639,38.7081,38.5639,38.617,35900.0
2007-02-20 12:00:00,50.88,51.05,50.86,50.97,101300.0,38.617,38.746,38.6018,38.6853,101300.0
2007-02-20 12:30:00,50.97,50.97,50.89,50.9,58300.0,38.6853,38.6853,38.6246,38.6322,58300.0
2007-02-20 13:00:00,50.9,51.0,50.79,50.82,43300.0,38.6322,38.7081,38.5487,38.5715,43300.0
2007-02-20 13:30:00,50.85,50.97,50.84,50.88,26000.0,38.5942,38.6853,38.5866,38.617,26000.0
2007-02-20 14:00:00,50.91,51.03,50.89,50.97,29800.0,38.6398,38.7308,38.6246,38.6853,29800.0
2007-02-20 14:30:00,50.97,51.11,50.97,51.08,47700.0,38.6853,38.7916,38.6853,38.7688,47700.0
2007-02-20 15:00:00,51.12,51.17,51.08,51.09,37400.0,38.7992,38.8371,38.7688,38.7764,37400.0
2007-02-20 15:30:00,51.09,51.1,50.97,50.98,28700.0,38.7764,38.784,38.6853,38.6929,28700.0
2007-02-21 09:30:00,51.1,51.17,50.8,50.85,102800.0,38.784,38.8371,38.5563,38.5942,102800.0
2007-02-21 10:00:00,50.86,50.98,50.83,50.92,82500.0,38.6018,38.6929,38.579,38.6474,82500.0
2007-02-21 10:30:00,50.93,50.95,50.74,50.84,80100.0,38.6549,38.6701,38.5107,38.5866,80100.0
2007-02-21 11:00:00,50.86,50.91,50.84,50.87,20100.0,38.6018,38.6398,38.5866,38.6094,20100.0
2007-02-21 11:30:00,50.86,50.99,50.85,50.92,61300.0,38.6018,38.7005,38.5942,38.6474,61300.0
2007-02-21 12:00:00,50.92,51.11,50.91,51.07,79800.0,38.6474,38.7916,38.6398,38.7612,79800.0
2007-02-21 12:30:00,51.07,51.13,51.04,51.05,65900.0,38.7612,38.8067,38.7384,38.746,65900.0
2007-02-21 13:00:00,51.05,51.1,51.04,51.07,16300.0,38.746,38.784,38.7384,38.7612,16300.0
2007-02-21 13:30:00,51.08,51.19,50.98,51.0,84500.0,38.7688,38.8523,38.6929,38.7081,84500.0
2007-02-21 14:00:00,50.99,51.1,50.93,51.04,58600.0,38.7005,38.784,38.6549,38.7384,58600.0
2007-02-21 14:30:00,51.07,51.1,50.96,51.07,37100.0,38.7612,38.784,38.6777,38.7612,37100.0
2007-02-21 15:00:00,51.08,51.14,51.04,51.08,35500.0,38.7688,38.8143,38.7384,38.7688,35500.0
2007-02-21 15:30:00,51.1,51.22,51.09,51.19,54900.0,38.784,38.8751,38.7764,38.8523,54900.0
2007-02-22 09:30:00,51.4,51.92,51.4,51.79,233600.0,39.0117,39.4063,39.0117,39.3077,233600.0
2007-02-22 10:00:00,51.79,51.87,51.64,51.75,132200.0,39.3077,39.3684,39.1938,39.2773,132200.0
2007-02-22 10:30:00,51.71,51.73,51.55,51.69,62300.0,39.247,39.2621,39.1255,39.2318,62300.0
2007-02-22 11:00:00,51.68,51.7,51.44,51.45,83500.0,39.2242,39.2394,39.042,39.0496,83500.0
2007-02-22 11:30:00,51.46,51.46,51.32,51.36,108700.0,39.0572,39.0572,38.9509,38.9813,108700.0
2007-02-22 12:00:00,51.36,51.48,51.36,51.46,22400.0,38.9813,39.0724,38.9813,39.0572,22400.0
2007-02-22 12:30:00,51.47,51.57,51.47,51.56,24300.0,39.0648,39.1407,39.0648,39.1331,24300.0
2007-02-22 13:00:00,51.56,51.6,51.55,51.57,17300.0,39.1331,39.1635,39.1255,39.1407,17300.0
2007-02-22 13:30:00,51.53,51.54,51.44,51.44,27000.0,39.1103,39.1179,39.042,39.042,27000.0
2007-02-22 14:00:00,51.44,51.5,51.43,51.48,38000.0,39.042,39.0876,39.0344,39.0724,38000.0
2007-02-22 14:30:00,51.48,51.48,51.19,51.22,93400.0,39.0724,39.0724,38.8523,38.8751,93400.0
2007-02-22 15:00:00,51.22,51.46,51.19,51.46,39500.0,38.8751,39.0572,38.8523,39.0572,39500.0
2007-02-22 15:30:00,51.46,51.56,51.42,51.5,64400.0,39.0572,39.1331,39.0268,39.0876,64400.0
2007-02-23 09:30:00,51.6,51.72,51.49,51.55,108000.0,39.1635,39.2545,39.08,39.1255,108000.0
2007-02-23 10:00:00,51.55,51.55,51.23,51.23,162900.0,39.1255,39.1255,38.8826,38.8826,162900.0
2007-02-23 10:30:00,51.26,51.26,51.13,51.22,61900.0,38.9054,38.9054,38.8067,38.8751,61900.0
2007-02-23 11:00:00,51.19,51.3,51.18,51.18,16000.0,38.8523,38.9358,38.8447,38.8447,16000.0
2007-02-23 11:30:00,51.22,51.31,51.2,51.27,8900.0,38.8751,38.9434,38.8599,38.913,8900.0
2007-02-23 12:00:00,51.28,51.3,51.2,51.22,19600.0,38.9206,38.9358,38.8599,38.8751,19600.0
2007-02-23 12:30:00,51.22,51.22,51.12,51.13,34200.0,38.8751,38.8751,38.7992,38.8067,34200.0
2007-02-23 13:00:00,51.18,51.19,51.13,51.16,14500.0,38.8447,38.8523,38.8067,38.8295,14500.0
2007-02-23 13:30:00,51.17,51.23,51.17,51.23,8100.0,38.8371,38.8826,38.8371,38.8826,8100.0
2007-02-23 14:00:00,51.22,51.41,51.2,51.41,42400.0,38.8751,39.0193,38.8599,39.0193,42400.0
2007-02-23 14:30:00,51.41,51.49,51.34,51.4,93900.0,39.0193,39.08,38.9661,39.0117,93900.0
2007-02-23 15:00:00,51.4,51.5,51.38,51.47,49000.0,39.0117,39.0876,38.9965,39.0648,49000.0
2007-02-23 15:30:00,51.47,51.47,51.34,51.36,22400.0,39.0648,39.0648,38.9661,38.9813,22400.0
2007-02-26 09:30:00,51.64,51.79,51.44,51.46,144300.0,39.1938,39.3077,39.042,39.0572,144300.0
2007-02-26 10:00:00,51.46,51.5,51.4,51.42,44200.0,39.0572,39.0876,39.0117,39.0268,44200.0
2007-02-26 10:30:00,51.41,51.43,51.3,51.39,36600.0,39.0193,39.0344,38.9358,39.0041,36600.0
2007-02-26 11:00:00,51.39,51.4,51.34,51.39,49600.0,39.0041,39.0117,38.9661,39.0041,49600.0
2007-02-26 11:30:00,51.39,51.41,51.36,51.38,28400.0,39.0041,39.0193,38.9813,38.9965,28400.0
2007-02-26 12:00:00,51.38,51.4,51.19,51.21,42300.0,38.9965,39.0117,38.8523,38.8675,42300.0
2007-02-26 12:30:00,51.22,51.25,51.03,51.09,73500.0,38.8751,38.8978,38.7308,38.7764,73500.0
2007-02-26 13:00:00,51.06,51.14,51.04,51.08,27000.0,38.7536,38.8143,38.7384,38.7688,27000.0
2007-02-26 13:30:00,51.1,51.13,51.04,51.12,16300.0,38.784,38.8067,38.7384,38.7992,16300.0
2007-02-26 14:00:00,51.12,51.25,51.12,51.22,23000.0,38.7992,38.8978,38.7992,38.8751,23000.0
2007-02-26 14:30:00,51.23,51.31,51.21,51.26,18200.0,38.8826,38.9434,38.8675,38.9054,18200.0
2007-02-26 15:00:00,51.28,51.38,51.22,51.31,47600.0,38.9206,38.9965,38.8751,38.9434,47600.0
2007-02-26 15:30:00,51.29,51.36,51.26,51.36,15100.0,38.9282,38.9813,38.9054,38.9813,15100.0
2007-02-27 09:30:00,49.53,49.62,47.05,49.0,326400.0,37.5924,37.6607,35.7101,37.1901,326400.0
2007-02-27 10:00:00,49.0,49.56,48.69,49.4,224100.0,37.1901,37.6151,36.9548,37.4937,224100.0
2007-02-27 10:30:00,49.47,49.55,49.35,49.39,89200.0,37.5468,37.6076,37.4558,37.4861,89200.0
2007-02-27 11:00:00,49.36,49.5,48.69,49.13,116200.0,37.4633,37.5696,36.9548,37.2888,116200.0
2007-02-27 11:30:00,49.12,49.12,48.99,49.07,85100.0,37.2812,37.2812,37.1825,37.2432,85100.0
2007-02-27 12:00:00,49.04,49.07,48.56,48.57,159600.0,37.2205,37.2432,36.8562,36.8637,159600.0
2007-02-27 12:30:00,48.58,49.0,48.56,48.86,135700.0,36.8713,37.1901,36.8562,37.0839,135700.0
2007-02-27 13:00:00,48.86,48.92,48.73,48.73,138500.0,37.0839,37.1294,36.9852,36.9852,138500.0
2007-02-27 13:30:00,48.73,48.75,48.27,48.3,202800.0,36.9852,37.0004,36.6361,36.6588,202800.0
2007-02-27 14:00:00,48.29,48.32,47.85,47.91,511600.0,36.6512,36.674,36.3173,36.3628,511600.0
2007-02-27 14:30:00,47.85,47.99,47.57,47.64,172800.0,36.3173,36.4235,36.1048,36.1579,172800.0
2007-02-27 15:00:00,47.77,48.2,46.16,48.2,371400.0,36.2566,36.5829,35.0346,36.5829,371400.0
2007-02-27 15:30:00,48.21,48.44,47.99,48.24,266600.0,36.5905,36.7651,36.4235,36.6133,266600.0
2007-02-28 09:30:00,48.52,49.2,48.52,48.64,391500.0,36.8258,37.3419,36.8258,36.9169,391500.0
2007-02-28 10:00:00,48.79,49.16,48.59,48.96,117300.0,37.0307,37.3115,36.8789,37.1598,117300.0
2007-02-28 10:30:00,49.0,49.6,48.87,49.35,226100.0,37.1901,37.6455,37.0914,37.4558,226100.0
2007-02-28 11:00:00,49.2,49.55,49.2,49.39,132700.0,37.3419,37.6076,37.3419,37.4861,132700.0
2007-02-28 11:30:00,49.34,49.47,49.03,49.13,285500.0,37.4482,37.5468,37.2129,37.2888,285500.0
2007-02-28 12:00:00,49.1,49.2,49.04,49.04,162500.0,37.266,37.3419,37.2205,37.2205,162500.0
2007-02-28 12:30:00,49.06,49.29,49.02,49.23,47600.0,37.2357,37.4102,37.2053,37.3647,47600.0
2007-02-28 13:00:00,49.22,49.27,49.16,49.21,41800.0,37.3571,37.395,37.3115,37.3495,41800.0
2007-02-28 13:30:00,49.2,49.21,48.92,48.94,74800.0,37.3419,37.3495,37.1294,37.1446,74800.0
2007-02-28 14:00:00,48.95,49.01,48.78,48.95,59700.0,37.1522,37.1977,37.0231,37.1522,59700.0
2007-02-28 14:30:00,48.95,48.98,48.9,48.94,31500.0,37.1522,37.1749,37.1142,37.1446,31500.0
2007-02-28 15:00:00,48.93,49.24,48.9,49.05,102100.0,37.137,37.3723,37.1142,37.2281,102100.0
2007-02-28 15:30:00,49.05,49.13,49.0,49.12,250000.0,37.2281,37.2888,37.1901,37.2812,250000.0
2007-03-01 09:30:00,47.7,47.7,45.31,47.44,427000.0,36.2034,36.2034,34.3895,36.0061,427000.0
2007-03-01 10:00:00,47.44,48.26,47.15,47.99,222100.0,36.0061,36.6285,35.786,36.4235,222100.0
2007-03-01 10:30:00,47.99,48.2,47.82,48.19,89000.0,36.4235,36.5829,36.2945,36.5753,89000.0
2007-03-01 11:00:00,48.13,48.23,47.88,48.21,160100.0,36.5298,36.6057,36.3401,36.5905,160100.0
2007-03-01 11:30:00,48.23,48.57,47.93,48.29,258100.0,36.6057,36.8637,36.378,36.6512,258100.0
2007-03-01 12:00:00,48.46,48.47,47.83,47.9,91700.0,36.7803,36.7879,36.3021,36.3552,91700.0
2007-03-01 12:30:00,47.87,48.06,47.83,48.05,59400.0,36.3325,36.4767,36.3021,36.4691,59400.0
2007-03-01 13:00:00,48.05,48.15,48.05,48.13,113700.0,36.4691,36.545,36.4691,36.5298,113700.0
2007-03-01 13:30:00,48.13,48.2,47.98,48.2,37900.0,36.5298,36.5829,36.416,36.5829,37900.0
2007-03-01 14:00:00,48.22,48.4,48.15,48.18,107100.0,36.5981,36.7347,36.545,36.5677,107100.0
2007-03-01 14:30:00,48.15,48.48,48.15,48.43,115500.0,36.545,36.7954,36.545,36.7575,115500.0
2007-03-01 15:00:00,48.42,48.43,48.18,48.21,61700.0,36.7499,36.7575,36.5677,36.5905,61700.0
2007-03-01 15:30:00,48.19,48.48,48.17,48.17,130200.0,36.5753,36.7954,36.5602,36.5602,130200.0
2007-03-02 09:30:00,47.42,48.51,47.42,48.42,144200.0,35.9909,36.8182,35.9909,36.7499,144200.0
2007-03-02 10:00:00,48.41,48.78,48.31,48.42,209300.0,36.7423,37.0231,36.6664,36.7499,209300.0
2007-03-02 10:30:00,48.41,48.7,48.35,48.64,169700.0,36.7423,36.9624,36.6968,36.9169,169700.0
2007-03-02 11:00:00,48.63,48.7,48.45,48.64,133600.0,36.9093,36.9624,36.7727,36.9169,133600.0
2007-03-02 11:30:00,48.64,48.65,48.55,48.55,127300.0,36.9169,36.9245,36.8486,36.8486,127300.0
2007-03-02 12:00:00,48.52,48.52,48.14,48.21,73500.0,36.8258,36.8258,36.5374,36.5905,73500.0
2007-03-02 12:30:00,48.21,48.21,48.02,48.19,58800.0,36.5905,36.5905,36.4463,36.5753,58800.0
2007-03-02 13:00:00,48.2,48.24,47.83,47.86,130900.0,36.5829,36.6133,36.3021,36.3249,130900.0
2007-03-02 13:30:00,47.9,48.01,47.77,47.87,129600.0,36.3552,36.4387,36.2566,36.3325,129600.0
2007-03-02 14:00:00,47.86,48.0,47.7,47.94,178800.0,36.3249,36.4311,36.2034,36.3856,178800.0
2007-03-02 14:30:00,47.96,48.11,47.87,48.05,213100.0,36.4008,36.5146,36.3325,36.4691,213100.0
2007-03-02 15:00:00,48.05,48.2,48.04,48.19,75100.0,36.4691,36.5829,36.4615,36.5753,75100.0
2007-03-02 15:30:00,48.19,48.2,47.91,48.0,109000.0,36.5753,36.5829,36.3628,36.4311,109000.0
2007-03-05 09:30:00,46.86,47.33,46.11,47.29,296700.0,35.5659,35.9226,34.9967,35.8923,296700.0
2007-03-05 10:00:00,47.25,47.65,46.55,47.47,405600.0,35.8619,36.1655,35.3306,36.0289,405600.0
2007-03-05 10:30:00,47.53,47.63,47.25,47.62,119300.0,36.0744,36.1503,35.8619,36.1427,119300.0
2007-03-05 11:00:00,47.62,47.9,47.55,47.85,166800.0,36.1427,36.3552,36.0896,36.3173,166800.0
2007-03-05 11:30:00,47.86,47.86,47.64,47.64,94500.0,36.3249,36.3249,36.1579,36.1579,94500.0
2007-03-05 12:00:00,47.63,47.64,47.5,47.53,44700.0,36.1503,36.1579,36.0516,36.0744,44700.0
2007-03-05 12:30:00,47.53,47.54,47.28,47.28,98200.0,36.0744,36.082,35.8847,35.8847,98200.0
2007-03-05 13:00:00,47.28,47.32,47.14,47.28,89600.0,35.8847,35.915,35.7784,35.8847,89600.0
2007-03-05 13:30:00,47.28,47.6,47.26,47.58,87700.0,35.8847,36.1275,35.8695,36.1124,87700.0
2007-03-05 14:00:00,47.6,47.75,47.55,47.55,115900.0,36.1275,36.2414,36.0896,36.0896,115900.0
2007-03-05 14:30:00,47.51,47.7,47.2,47.26,135300.0,36.0592,36.2034,35.8239,35.8695,135300.0
2007-03-05 15:00:00,47.27,47.35,47.12,47.27,115200.0,35.8771,35.9378,35.7632,35.8771,115200.0
2007-03-05 15:30:00,47.27,47.3,47.0,47.06,136200.0,35.8771,35.8998,35.6721,35.7177,136200.0
2007-03-06 09:30:00,48.61,49.12,48.59,48.93,276900.0,36.8941,37.2812,36.8789,37.137,276900.0
2007-03-06 10:00:00,48.94,48.94,48.4,48.57,299300.0,37.1446,37.1446,36.7347,36.8637,299300.0
2007-03-06 10:30:00,48.57,48.68,48.45,48.57,83200.0,36.8637,36.9472,36.7727,36.8637,83200.0
2007-03-06 11:00:00,48.59,48.95,48.36,48.64,53500.0,36.8789,37.1522,36.7044,36.9169,53500.0
2007-03-06 11:30:00,48.64,48.81,48.64,48.79,73600.0,36.9169,37.0459,36.9169,37.0307,73600.0
2007-03-06 12:00:00,48.81,48.83,48.68,48.78,65900.0,37.0459,37.0611,36.9472,37.0231,65900.0
2007-03-06 12:30:00,48.76,48.95,48.6,48.92,63900.0,37.008,37.1522,36.8865,37.1294,63900.0
2007-03-06 13:00:00,48.93,49.06,48.9,49.02,126300.0,37.137,37.2357,37.1142,37.2053,126300.0
2007-03-06 13:30:00,48.99,49.33,48.99,49.27,117800.0,37.1825,37.4406,37.1825,37.395,117800.0
2007-03-06 14:00:00,49.3,49.35,49.13,49.22,144900.0,37.4178,37.4558,37.2888,37.3571,144900.0
2007-03-06 14:30:00,49.2,49.25,49.17,49.23,167600.0,37.3419,37.3799,37.3191,37.3647,167600.0
2007-03-06 15:00:00,49.23,49.45,49.23,49.28,111500.0,37.3647,37.5317,37.3647,37.4026,111500.0
2007-03-06 15:30:00,49.28,49.3,49.02,49.08,256600.0,37.4026,37.4178,37.2053,37.2508,256600.0
2007-03-07 09:30:00,48.66,49.09,48.66,48.78,245400.0,36.9321,37.2584,36.9321,37.0231,245400.0
2007-03-07 10:00:00,48.78,48.83,48.6,48.83,349900.0,37.0231,37.0611,36.8865,37.0611,349900.0
2007-03-07 10:30:00,48.86,48.91,48.77,48.81,90500.0,37.0839,37.1218,37.0155,37.0459,90500.0
2007-03-07 11:00:00,48.81,48.86,48.59,48.72,149100.0,37.0459,37.0839,36.8789,36.9776,149100.0
2007-03-07 11:30:00,48.69,48.73,48.55,48.7,101100.0,36.9548,36.9852,36.8486,36.9624,101100.0
2007-03-07 12:00:00,48.69,48.78,48.61,48.75,10000.0,36.9548,37.0231,36.8941,37.0004,10000.0
2007-03-07 12:30:00,48.78,48.91,48.74,48.83,39300.0,37.0231,37.1218,36.9928,37.0611,39300.0
2007-03-07 13:00:00,48.84,48.94,48.79,48.87,45900.0,37.0687,37.1446,37.0307,37.0914,45900.0
2007-03-07 13:30:00,48.87,49.01,48.85,49.0,167600.0,37.0914,37.1977,37.0763,37.1901,167600.0
2007-03-07 14:00:00,49.0,49.0,48.66,48.95,102900.0,37.1901,37.1901,36.9321,37.1522,102900.0
2007-03-07 14:30:00,48.93,49.02,48.85,48.98,60300.0,37.137,37.2053,37.0763,37.1749,60300.0
2007-03-07 15:00:00,48.98,48.98,48.8,48.8,20900.0,37.1749,37.1749,37.0383,37.0383,20900.0
2007-03-07 15:30:00,48.8,48.82,48.55,48.6,31700.0,37.0383,37.0535,36.8486,36.8865,31700.0
2007-03-08 09:30:00,48.8,49.82,48.8,49.77,253200.0,37.0383,37.8125,37.0383,37.7745,253200.0
2007-03-08 10:00:00,49.68,49.84,49.59,49.72,65100.0,37.7062,37.8277,37.6379,37.7366,65100.0
2007-03-08 10:30:00,49.74,49.78,49.7,49.77,72800.0,37.7518,37.7821,37.7214,37.7745,72800.0
2007-03-08 11:00:00,49.78,49.81,49.73,49.75,46500.0,37.7821,37.8049,37.7442,37.7593,46500.0
2007-03-08 11:30:00,49.75,49.88,49.75,49.86,37400.0,37.7593,37.858,37.7593,37.8428,37400.0
2007-03-08 12:00:00,49.85,49.88,49.73,49.73,57500.0,37.8352,37.858,37.7442,37.7442,57500.0
2007-03-08 12:30:00,49.73,49.81,49.73,49.8,28000.0,37.7442,37.8049,37.7442,37.7973,28000.0
2007-03-08 13:00:00,49.79,49.81,49.69,49.78,32200.0,37.7897,37.8049,37.7138,37.7821,32200.0
2007-03-08 13:30:00,49.78,49.85,49.76,49.76,18700.0,37.7821,37.8352,37.7669,37.7669,18700.0
2007-03-08 14:00:00,49.76,49.77,49.65,49.65,47500.0,37.7669,37.7745,37.6834,37.6834,47500.0
2007-03-08 14:30:00,49.65,49.65,49.41,49.64,55900.0,37.6834,37.6834,37.5013,37.6759,55900.0
2007-03-08 15:00:00,49.63,49.65,49.57,49.58,34000.0,37.6683,37.6834,37.6227,37.6303,34000.0
2007-03-08 15:30:00,49.58,49.73,49.58,49.61,73100.0,37.6303,37.7442,37.6303,37.6531,73100.0
2007-03-09 09:30:00,49.82,50.0,49.54,49.56,148200.0,37.8125,37.9491,37.6,37.6151,148200.0
2007-03-09 10:00:00,49.55,49.58,49.15,49.33,133800.0,37.6076,37.6303,37.304,37.4406,133800.0
2007-03-09 10:30:00,49.33,49.51,49.27,49.49,77200.0,37.4406,37.5772,37.395,37.562,77200.0
2007-03-09 11:00:00,49.48,49.5,49.37,49.4,32300.0,37.5544,37.5696,37.4709,37.4937,32300.0
2007-03-09 11:30:00,49.39,49.59,49.39,49.59,27300.0,37.4861,37.6379,37.4861,37.6379,27300.0
2007-03-09 12:00:00,49.49,49.61,49.46,49.56,26800.0,37.562,37.6531,37.5392,37.6151,26800.0
2007-03-09 12:30:00,49.54,49.56,49.4,49.44,16100.0,37.6,37.6151,37.4937,37.5241,16100.0
2007-03-09 13:00:00,49.45,49.46,49.28,49.34,17200.0,37.5317,37.5392,37.4026,37.4482,17200.0
2007-03-09 13:30:00,49.34,49.39,49.3,49.32,49400.0,37.4482,37.4861,37.4178,37.433,49400.0
2007-03-09 14:00:00,49.3,49.35,49.12,49.2,97800.0,37.4178,37.4558,37.2812,37.3419,97800.0
2007-03-09 14:30:00,49.2,49.35,49.2,49.31,34800.0,37.3419,37.4558,37.3419,37.4254,34800.0
2007-03-09 15:00:00,49.32,49.37,49.22,49.34,45300.0,37.433,37.4709,37.3571,37.4482,45300.0
2007-03-09 15:30:00,49.33,49.48,49.26,49.34,77000.0,37.4406,37.5544,37.3874,37.4482,77000.0
2007-03-12 09:30:00,49.84,50.14,49.78,50.05,100700.0,37.8277,38.0554,37.7821,37.987,100700.0
2007-03-12 10:00:00,50.0,50.12,49.94,50.08,65400.0,37.9491,38.0402,37.9036,38.0098,65400.0
2007-03-12 10:30:00,50.04,50.12,49.89,50.02,39900.0,37.9795,38.0402,37.8656,37.9643,39900.0
2007-03-12 11:00:00,50.03,50.1,50.03,50.1,3600.0,37.9719,38.025,37.9719,38.025,3600.0
2007-03-12 11:30:00,50.01,50.08,50.01,50.06,32600.0,37.9567,38.0098,37.9567,37.9946,32600.0
2007-03-12 12:00:00,50.06,50.18,50.02,50.14,34400.0,37.9946,38.0857,37.9643,38.0554,34400.0
2007-03-12 12:30:00,50.14,50.25,50.14,50.24,36500.0,38.0554,38.1388,38.0554,38.1312,36500.0
2007-03-12 13:00:00,50.23,50.24,50.18,50.18,31200.0,38.1237,38.1312,38.0857,38.0857,31200.0
2007-03-12 13:30:00,50.2,50.25,50.12,50.21,42100.0,38.1009,38.1388,38.0402,38.1085,42100.0
2007-03-12 14:00:00,50.21,50.4,50.15,50.38,62800.0,38.1085,38.2527,38.0629,38.2375,62800.0
2007-03-12 14:30:00,50.36,50.53,50.31,50.47,47400.0,38.2223,38.3514,38.1844,38.3058,47400.0
2007-03-12 15:00:00,50.45,50.52,50.39,50.46,32100.0,38.2906,38.3438,38.2451,38.2982,32100.0
2007-03-12 15:30:00,50.45,50.45,50.14,50.32,105000.0,38.2906,38.2906,38.0554,38.192,105000.0
2007-03-13 09:30:00,49.55,49.95,49.55,49.83,71600.0,37.6076,37.9111,37.6076,37.8201,71600.0
2007-03-13 10:00:00,49.82,49.93,49.76,49.88,73000.0,37.8125,37.896,37.7669,37.858,73000.0
2007-03-13 10:30:00,49.87,49.9,49.81,49.9,64000.0,37.8504,37.8732,37.8049,37.8732,64000.0
2007-03-13 11:00:00,49.87,49.9,49.86,49.86,68000.0,37.8504,37.8732,37.8428,37.8428,68000.0
2007-03-13 11:30:00,49.8,49.89,49.77,49.83,27600.0,37.7973,37.8656,37.7745,37.8201,27600.0
2007-03-13 12:00:00,49.84,49.84,49.4,49.4,70900.0,37.8277,37.8277,37.4937,37.4937,70900.0
2007-03-13 12:30:00,49.4,49.52,49.3,49.43,105700.0,37.4937,37.5848,37.4178,37.5165,105700.0
2007-03-13 13:00:00,49.44,49.55,49.33,49.33,60700.0,37.5241,37.6076,37.4406,37.4406,60700.0
2007-03-13 13:30:00,49.32,49.35,49.06,49.21,116100.0,37.433,37.4558,37.2357,37.3495,116100.0
2007-03-13 14:00:00,49.21,49.21,48.82,48.9,134200.0,37.3495,37.3495,37.0535,37.1142,134200.0
2007-03-13 14:30:00,48.89,49.05,48.82,48.99,118800.0,37.1066,37.2281,37.0535,37.1825,118800.0
2007-03-13 15:00:00,48.97,49.03,48.74,48.84,83400.0,37.1673,37.2129,36.9928,37.0687,83400.0
2007-03-13 15:30:00,48.82,48.87,48.55,48.6,139200.0,37.0535,37.0914,36.8486,36.8865,139200.0
2007-03-14 09:30:00,48.55,48.91,48.55,48.7,117800.0,36.8486,37.1218,36.8486,36.9624,117800.0
2007-03-14 10:00:00,48.67,48.71,48.38,48.56,66400.0,36.9396,36.97,36.7195,36.8562,66400.0
2007-03-14 10:30:00,48.51,48.81,48.51,48.69,73400.0,36.8182,37.0459,36.8182,36.9548,73400.0
2007-03-14 11:00:00,48.69,48.7,48.5,48.64,158700.0,36.9548,36.9624,36.8106,36.9169,158700.0
2007-03-14 11:30:00,48.64,48.71,48.43,48.55,65100.0,36.9169,36.97,36.7575,36.8486,65100.0
2007-03-14 12:00:00,48.55,48.63,47.97,48.1,117600.0,36.8486,36.9093,36.4084,36.507,117600.0
2007-03-14 12:30:00,48.07,48.3,47.91,48.02,80400.0,36.4843,36.6588,36.3628,36.4463,80400.0
2007-03-14 13:00:00,47.98,48.6,47.97,48.46,78100.0,36.416,36.8865,36.4084,36.7803,78100.0
2007-03-14 13:30:00,48.48,48.78,48.36,48.62,62200.0,36.7954,37.0231,36.7044,36.9017,62200.0
2007-03-14 14:00:00,48.62,48.88,48.51,48.88,160800.0,36.9017,37.099,36.8182,37.099,160800.0
2007-03-14 14:30:00,48.9,49.11,48.77,48.89,45700.0,37.1142,37.2736,37.0155,37.1066,45700.0
2007-03-14 15:00:00,48.91,49.2,48.86,49.15,216200.0,37.1218,37.3419,37.0839,37.304,216200.0
2007-03-14 15:30:00,49.15,49.16,48.98,49.08,117000.0,37.304,37.3115,37.1749,37.2508,117000.0
2007-03-15 09:30:00,49.63,49.68,49.38,49.68,54600.0,37.6683,37.7062,37.4785,37.7062,54600.0
2007-03-15 10:00:00,49.67,49.89,49.63,49.85,201000.0,37.6986,37.8656,37.6683,37.8352,201000.0
2007-03-15 10:30:00,49.87,50.03,49.78,49.99,99200.0,37.8504,37.9719,37.7821,37.9415,99200.0
2007-03-15 11:00:00,49.98,50.02,49.8,49.98,61200.0,37.9339,37.9643,37.7973,37.9339,61200.0
2007-03-15 11:30:00,49.99,50.0,49.7,49.73,78700.0,37.9415,37.9491,37.7214,37.7442,78700.0
2007-03-15 12:00:00,49.74,49.92,49.74,49.88,19700.0,37.7518,37.8884,37.7518,37.858,19700.0
2007-03-15 12:30:00,49.88,49.97,49.84,49.88,44400.0,37.858,37.9263,37.8277,37.858,44400.0
2007-03-15 13:00:00,49.87,50.03,49.87,49.92,26900.0,37.8504,37.9719,37.8504,37.8884,26900.0
2007-03-15 13:30:00,49.89,49.91,49.67,49.72,181100.0,37.8656,37.8808,37.6986,37.7366,181100.0
2007-03-15 14:00:00,49.75,49.75,49.64,49.72,67200.0,37.7593,37.7593,37.6759,37.7366,67200.0
2007-03-15 14:30:00,49.65,49.82,49.65,49.77,63000.0,37.6834,37.8125,37.6834,37.7745,63000.0
2007-03-15 15:00:00,49.75,49.79,49.67,49.7,19400.0,37.7593,37.7897,37.6986,37.7214,19400.0
2007-03-15 15:30:00,49.67,49.75,49.6,49.66,41200.0,37.6986,37.7593,37.6455,37.691,41200.0
2007-03-16 09:30:00,49.9,49.99,49.76,49.95,41200.0,37.8732,37.9415,37.7669,37.9111,41200.0
2007-03-16 10:00:00,49.95,50.02,49.81,49.99,31800.0,37.9111,37.9643,37.8049,37.9415,31800.0
2007-03-16 10:30:00,49.97,49.97,49.72,49.74,25700.0,37.9263,37.9263,37.7366,37.7518,25700.0
2007-03-16 11:00:00,49.78,49.78,49.6,49.6,23800.0,37.7821,37.7821,37.6455,37.6455,23800.0
2007-03-16 11:30:00,49.61,49.61,49.43,49.47,70300.0,37.6531,37.6531,37.5165,37.5468,70300.0
2007-03-16 12:00:00,49.5,49.61,49.5,49.6,14200.0,37.5696,37.6531,37.5696,37.6455,14200.0
2007-03-16 12:30:00,49.59,49.69,49.49,49.65,34500.0,37.6379,37.7138,37.562,37.6834,34500.0
2007-03-16 13:00:00,49.64,49.73,49.64,49.65,22000.0,37.6759,37.7442,37.6759,37.6834,22000.0
2007-03-16 13:30:00,49.67,49.7,49.56,49.67,34000.0,37.6986,37.7214,37.6151,37.6986,34000.0
2007-03-16 14:00:00,49.7,49.7,49.27,49.42,82000.0,37.7214,37.7214,37.395,37.5089,82000.0
2007-03-16 14:30:00,49.42,49.43,49.27,49.36,36900.0,37.5089,37.5165,37.395,37.4633,36900.0
2007-03-16 15:00:00,49.33,49.62,49.3,49.51,56000.0,37.4406,37.6607,37.4178,37.5772,56000.0
2007-03-16 15:30:00,49.53,49.59,49.34,49.34,72800.0,37.5924,37.6379,37.4482,37.4482,72800.0
2007-03-19 09:30:00,49.85,50.35,49.85,50.29,147400.0,37.8352,38.2147,37.8352,38.1692,147400.0
2007-03-19 10:00:00,50.29,50.29,50.1,50.2,34200.0,38.1692,38.1692,38.025,38.1009,34200.0
2007-03-19 10:30:00,50.21,50.4,50.11,50.33,76100.0,38.1085,38.2527,38.0326,38.1996,76100.0
2007-03-19 11:00:00,50.34,50.48,50.34,50.37,67100.0,38.2071,38.3134,38.2071,38.2299,67100.0
2007-03-19 11:30:00,50.39,50.58,50.38,50.55,65300.0,38.2451,38.3893,38.2375,38.3665,65300.0
2007-03-19 12:00:00,50.58,50.58,50.42,50.46,27600.0,38.3893,38.3893,38.2679,38.2982,27600.0
2007-03-19 12:30:00,50.45,50.46,50.4,50.43,38600.0,38.2906,38.2982,38.2527,38.2755,38600.0
2007-03-19 13:00:00,50.42,50.48,50.33,50.42,38400.0,38.2679,38.3134,38.1996,38.2679,38400.0
2007-03-19 13:30:00,50.43,50.53,50.38,50.47,18400.0,38.2755,38.3514,38.2375,38.3058,18400.0
2007-03-19 14:00:00,50.49,50.52,50.41,50.41,61600.0,38.321,38.3438,38.2603,38.2603,61600.0
2007-03-19 14:30:00,50.42,50.51,50.41,50.46,48100.0,38.2679,38.3362,38.2603,38.2982,48100.0
2007-03-19 15:00:00,50.45,50.47,50.33,50.36,80000.0,38.2906,38.3058,38.1996,38.2223,80000.0
2007-03-19 15:30:00,50.35,50.47,50.29,50.36,50400.0,38.2147,38.3058,38.1692,38.2223,50400.0
2007-03-20 09:30:00,50.28,50.36,50.14,50.15,78300.0,38.1616,38.2223,38.0554,38.0629,78300.0
2007-03-20 10:00:00,50.15,50.2,50.06,50.15,101100.0,38.0629,38.1009,37.9946,38.0629,101100.0
2007-03-20 10:30:00,50.15,50.3,50.05,50.23,112100.0,38.0629,38.1768,37.987,38.1237,112100.0
2007-03-20 11:00:00,50.24,50.3,50.2,50.27,46500.0,38.1312,38.1768,38.1009,38.154,46500.0
2007-03-20 11:30:00,50.27,50.39,50.22,50.37,49800.0,38.154,38.2451,38.1161,38.2299,49800.0
2007-03-20 12:00:00,50.37,50.52,50.33,50.37,69400.0,38.2299,38.3438,38.1996,38.2299,69400.0
2007-03-20 12:30:00,50.38,50.55,50.34,50.39,102400.0,38.2375,38.3665,38.2071,38.2451,102400.0
2007-03-20 13:00:00,50.4,50.47,50.38,50.44,25600.0,38.2527,38.3058,38.2375,38.283,25600.0
2007-03-20 13:30:00,50.44,50.5,50.32,50.45,176600.0,38.283,38.3286,38.192,38.2906,176600.0
2007-03-20 14:00:00,50.45,50.52,50.41,50.5,65500.0,38.2906,38.3438,38.2603,38.3286,65500.0
2007-03-20 14:30:00,50.49,50.51,50.28,50.32,127600.0,38.321,38.3362,38.1616,38.192,127600.0
2007-03-20 15:00:00,50.32,50.47,50.32,50.47,111700.0,38.192,38.3058,38.192,38.3058,111700.0
2007-03-20 15:30:00,50.46,50.48,50.42,50.48,23800.0,38.2982,38.3134,38.2679,38.3134,23800.0
2007-03-21 09:30:00,50.42,50.48,50.3,50.34,35700.0,38.2679,38.3134,38.1768,38.2071,35700.0
2007-03-21 10:00:00,50.35,50.42,50.31,50.33,10400.0,38.2147,38.2679,38.1844,38.1996,10400.0
2007-03-21 10:30:00,50.4,50.43,50.26,50.28,17700.0,38.2527,38.2755,38.1464,38.1616,17700.0
2007-03-21 11:00:00,50.3,50.44,50.29,50.33,24800.0,38.1768,38.283,38.1692,38.1996,24800.0
2007-03-21 11:30:00,50.32,50.36,50.29,50.3,15900.0,38.192,38.2223,38.1692,38.1768,15900.0
2007-03-21 12:00:00,50.3,50.43,50.28,50.28,14800.0,38.1768,38.2755,38.1616,38.1616,14800.0
2007-03-21 12:30:00,50.29,50.35,50.27,50.31,20900.0,38.1692,38.2147,38.154,38.1844,20900.0
2007-03-21 13:00:00,50.3,50.37,50.3,50.35,19600.0,38.1768,38.2299,38.1768,38.2147,19600.0
2007-03-21 13:30:00,50.37,50.4,50.36,50.36,11100.0,38.2299,38.2527,38.2223,38.2223,11100.0
2007-03-21 14:00:00,50.36,51.05,50.34,50.98,149100.0,38.2223,38.746,38.2071,38.6929,149100.0
2007-03-21 14:30:00,50.97,51.52,50.95,51.49,167700.0,38.6853,39.1027,38.6701,39.08,167700.0
2007-03-21 15:00:00,51.52,51.64,51.4,51.5,200500.0,39.1027,39.1938,39.0117,39.0876,200500.0
2007-03-21 15:30:00,51.52,51.73,51.43,51.65,100700.0,39.1027,39.2621,39.0344,39.2014,100700.0
2007-03-22 09:30:00,51.09,51.11,50.75,50.83,310000.0,38.7764,38.7916,38.5183,38.579,310000.0
2007-03-22 10:00:00,50.8,50.94,50.69,50.92,111800.0,38.5563,38.6625,38.4728,38.6474,111800.0
2007-03-22 10:30:00,50.87,50.94,50.72,50.72,45000.0,38.6094,38.6625,38.4956,38.4956,45000.0
2007-03-22 11:00:00,50.72,50.94,50.69,50.93,84900.0,38.4956,38.6625,38.4728,38.6549,84900.0
2007-03-22 11:30:00,50.97,51.08,50.89,51.08,99000.0,38.6853,38.7688,38.6246,38.7688,99000.0
2007-03-22 12:00:00,51.09,51.11,51.02,51.05,73900.0,38.7764,38.7916,38.7233,38.746,73900.0
2007-03-22 12:30:00,51.07,51.12,51.0,51.04,48800.0,38.7612,38.7992,38.7081,38.7384,48800.0
2007-03-22 13:00:00,51.04,51.08,50.85,50.91,52800.0,38.7384,38.7688,38.5942,38.6398,52800.0
2007-03-22 13:30:00,50.87,50.95,50.82,50.85,59300.0,38.6094,38.6701,38.5715,38.5942,59300.0
2007-03-22 14:00:00,50.85,51.05,50.84,50.93,97700.0,38.5942,38.746,38.5866,38.6549,97700.0
2007-03-22 14:30:00,50.93,51.06,50.9,51.0,34600.0,38.6549,38.7536,38.6322,38.7081,34600.0
2007-03-22 15:00:00,50.97,51.0,50.9,50.91,76300.0,38.6853,38.7081,38.6322,38.6398,76300.0
2007-03-22 15:30:00,50.92,50.95,50.75,50.77,139100.0,38.6474,38.6701,38.5183,38.5335,139100.0
2007-03-23 09:30:00,50.82,50.87,50.68,50.8,55800.0,38.5715,38.6094,38.4652,38.5563,55800.0
2007-03-23 10:00:00,50.8,50.94,50.65,50.81,139300.0,38.5563,38.6625,38.4424,38.5639,139300.0
2007-03-23 10:30:00,50.82,50.88,50.76,50.82,16600.0,38.5715,38.617,38.5259,38.5715,16600.0
2007-03-23 11:00:00,50.88,51.0,50.79,50.79,28400.0,38.617,38.7081,38.5487,38.5487,28400.0
2007-03-23 11:30:00,50.8,50.87,50.74,50.83,92700.0,38.5563,38.6094,38.5107,38.579,92700.0
2007-03-23 12:00:00,50.85,50.96,50.81,50.84,37300.0,38.5942,38.6777,38.5639,38.5866,37300.0
2007-03-23 12:30:00,50.83,50.87,50.72,50.77,56300.0,38.579,38.6094,38.4956,38.5335,56300.0
2007-03-23 13:00:00,50.77,50.8,50.69,50.72,36700.0,38.5335,38.5563,38.4728,38.4956,36700.0
2007-03-23 13:30:00,50.73,50.8,50.7,50.75,14300.0,38.5032,38.5563,38.4804,38.5183,14300.0
2007-03-23 14:00:00,50.75,50.82,50.75,50.8,33100.0,38.5183,38.5715,38.5183,38.5563,33100.0
2007-03-23 14:30:00,50.8,50.84,50.61,50.72,77100.0,38.5563,38.5866,38.4121,38.4956,77100.0
2007-03-23 15:00:00,50.72,50.79,50.71,50.72,60000.0,38.4956,38.5487,38.488,38.4956,60000.0
2007-03-23 15:30:00,50.72,50.74,50.6,50.74,84000.0,38.4956,38.5107,38.4045,38.5107,84000.0
2007-03-26 09:30:00,50.74,50.74,50.56,50.7,94600.0,38.5107,38.5107,38.3741,38.4804,94600.0
2007-03-26 10:00:00,50.69,50.69,50.11,50.14,89200.0,38.4728,38.4728,38.0326,38.0554,89200.0
2007-03-26 10:30:00,50.13,50.26,50.13,50.18,99200.0,38.0478,38.1464,38.0478,38.0857,99200.0
2007-03-26 11:00:00,50.18,50.2,50.01,50.12,84500.0,38.0857,38.1009,37.9567,38.0402,84500.0
2007-03-26 11:30:00,50.16,50.28,50.16,50.18,14300.0,38.0705,38.1616,38.0705,38.0857,14300.0
2007-03-26 12:00:00,50.19,50.3,50.14,50.23,40300.0,38.0933,38.1768,38.0554,38.1237,40300.0
2007-03-26 12:30:00,50.23,50.39,50.23,50.36,20600.0,38.1237,38.2451,38.1237,38.2223,20600.0
2007-03-26 13:00:00,50.37,50.38,50.19,50.36,37500.0,38.2299,38.2375,38.0933,38.2223,37500.0
2007-03-26 13:30:00,50.37,50.44,50.3,50.41,21200.0,38.2299,38.283,38.1768,38.2603,21200.0
2007-03-26 14:00:00,50.41,50.45,50.32,50.4,54200.0,38.2603,38.2906,38.192,38.2527,54200.0
2007-03-26 14:30:00,50.4,50.43,50.36,50.39,38600.0,38.2527,38.2755,38.2223,38.2451,38600.0
2007-03-26 15:00:00,50.41,50.49,50.4,50.47,43700.0,38.2603,38.321,38.2527,38.3058,43700.0
2007-03-26 15:30:00,50.49,50.68,50.49,50.62,65700.0,38.321,38.4652,38.321,38.4197,65700.0
2007-03-27 09:30:00,50.5,50.55,50.35,50.37,89800.0,38.3286,38.3665,38.2147,38.2299,89800.0
2007-03-27 10:00:00,50.36,50.45,50.3,50.36,73700.0,38.2223,38.2906,38.1768,38.2223,73700.0
2007-03-27 10:30:00,50.33,50.42,50.28,50.37,40000.0,38.1996,38.2679,38.1616,38.2299,40000.0
2007-03-27 11:00:00,50.37,50.37,50.16,50.16,82300.0,38.2299,38.2299,38.0705,38.0705,82300.0
2007-03-27 11:30:00,50.17,50.31,50.14,50.15,44900.0,38.0781,38.1844,38.0554,38.0629,44900.0
2007-03-27 12:00:00,50.13,50.23,50.13,50.15,48200.0,38.0478,38.1237,38.0478,38.0629,48200.0
2007-03-27 12:30:00,50.15,50.21,50.14,50.15,11500.0,38.0629,38.1085,38.0554,38.0629,11500.0
2007-03-27 13:00:00,50.15,50.24,50.14,50.15,42900.0,38.0629,38.1312,38.0554,38.0629,42900.0
2007-03-27 13:30:00,50.17,50.21,50.1,50.1,69700.0,38.0781,38.1085,38.025,38.025,69700.0
2007-03-27 14:00:00,50.1,50.16,50.05,50.13,40200.0,38.025,38.0705,37.987,38.0478,40200.0
2007-03-27 14:30:00,50.1,50.17,50.06,50.1,22900.0,38.025,38.0781,37.9946,38.025,22900.0
2007-03-27 15:00:00,50.15,50.37,50.15,50.25,97200.0,38.0629,38.2299,38.0629,38.1388,97200.0
2007-03-27 15:30:00,50.27,50.36,50.12,50.18,118800.0,38.154,38.2223,38.0402,38.0857,118800.0
2007-03-28 09:30:00,50.0,50.05,49.86,49.95,89200.0,37.9491,37.987,37.8428,37.9111,89200.0
2007-03-28 10:00:00,49.93,50.09,49.89,50.04,24600.0,37.896,38.0174,37.8656,37.9795,24600.0
2007-03-28 10:30:00,50.0,50.02,49.61,49.81,145700.0,37.9491,37.9643,37.6531,37.8049,145700.0
2007-03-28 11:00:00,49.82,49.89,49.66,49.71,71400.0,37.8125,37.8656,37.691,37.729,71400.0
2007-03-28 11:30:00,49.7,49.72,49.55,49.62,29400.0,37.7214,37.7366,37.6076,37.6607,29400.0
2007-03-28 12:00:00,49.65,50.09,49.64,49.88,39300.0,37.6834,38.0174,37.6759,37.858,39300.0
2007-03-28 12:30:00,49.86,49.94,49.81,49.89,16500.0,37.8428,37.9036,37.8049,37.8656,16500.0
2007-03-28 13:00:00,49.88,49.9,49.85,49.9,10900.0,37.858,37.8732,37.8352,37.8732,10900.0
2007-03-28 13:30:00,49.9,50.02,49.89,49.94,46100.0,37.8732,37.9643,37.8656,37.9036,46100.0
2007-03-28 14:00:00,49.94,49.96,49.62,49.83,144400.0,37.9036,37.9187,37.6607,37.8201,144400.0
2007-03-28 14:30:00,49.83,49.85,49.65,49.75,97900.0,37.8201,37.8352,37.6834,37.7593,97900.0
2007-03-28 15:00:00,49.75,50.03,49.74,49.99,101500.0,37.7593,37.9719,37.7518,37.9415,101500.0
2007-03-28 15:30:00,49.98,49.98,49.7,49.76,73200.0,37.9339,37.9339,37.7214,37.7669,73200.0
2007-03-29 09:30:00,50.71,50.85,50.49,50.66,207400.0,38.488,38.5942,38.321,38.45,207400.0
2007-03-29 10:00:00,50.66,50.85,50.59,50.85,111500.0,38.45,38.5942,38.3969,38.5942,111500.0
2007-03-29 10:30:00,50.87,50.87,50.51,50.58,104200.0,38.6094,38.6094,38.3362,38.3893,104200.0
2007-03-29 11:00:00,50.59,50.73,50.54,50.68,67600.0,38.3969,38.5032,38.3589,38.4652,67600.0
2007-03-29 11:30:00,50.66,50.73,50.51,50.55,35500.0,38.45,38.5032,38.3362,38.3665,35500.0
2007-03-29 12:00:00,50.53,50.73,50.46,50.64,38800.0,38.3514,38.5032,38.2982,38.4348,38800.0
2007-03-29 12:30:00,50.62,50.69,50.59,50.66,32300.0,38.4197,38.4728,38.3969,38.45,32300.0
2007-03-29 13:00:00,50.65,50.67,50.5,50.51,36300.0,38.4424,38.4576,38.3286,38.3362,36300.0
2007-03-29 13:30:00,50.52,50.55,50.41,50.48,14500.0,38.3438,38.3665,38.2603,38.3134,14500.0
2007-03-29 14:00:00,50.51,50.53,50.33,50.44,38400.0,38.3362,38.3514,38.1996,38.283,38400.0
2007-03-29 14:30:00,50.42,50.62,50.31,50.52,43100.0,38.2679,38.4197,38.1844,38.3438,43100.0
2007-03-29 15:00:00,50.59,50.84,50.48,50.78,77400.0,38.3969,38.5866,38.3134,38.5411,77400.0
2007-03-29 15:30:00,50.78,50.93,50.71,50.87,112500.0,38.5411,38.6549,38.488,38.6094,112500.0
2007-03-30 09:30:00,50.95,50.97,50.74,50.85,78900.0,38.6701,38.6853,38.5107,38.5942,78900.0
2007-03-30 10:00:00,50.85,50.91,50.72,50.76,46200.0,38.5942,38.6398,38.4956,38.5259,46200.0
2007-03-30 10:30:00,50.74,50.84,50.72,50.77,32800.0,38.5107,38.5866,38.4956,38.5335,32800.0
2007-03-30 11:00:00,50.8,50.82,50.5,50.54,61100.0,38.5563,38.5715,38.3286,38.3589,61100.0
2007-03-30 11:30:00,50.6,50.78,50.35,50.56,270700.0,38.4045,38.5411,38.2147,38.3741,270700.0
2007-03-30 12:00:00,50.5,50.68,50.45,50.54,33600.0,38.3286,38.4652,38.2906,38.3589,33600.0
2007-03-30 12:30:00,50.51,50.76,50.49,50.57,62000.0,38.3362,38.5259,38.321,38.3817,62000.0
2007-03-30 13:00:00,50.59,50.68,50.51,50.58,17800.0,38.3969,38.4652,38.3362,38.3893,17800.0
2007-03-30 13:30:00,50.67,50.67,50.49,50.53,73400.0,38.4576,38.4576,38.321,38.3514,73400.0
2007-03-30 14:00:00,50.52,50.58,50.49,50.56,98300.0,38.3438,38.3893,38.321,38.3741,98300.0
2007-03-30 14:30:00,50.54,50.67,50.5,50.61,62100.0,38.3589,38.4576,38.3286,38.4121,62100.0
2007-03-30 15:00:00,50.66,50.69,50.53,50.54,17900.0,38.45,38.4728,38.3514,38.3589,17900.0
2007-03-30 15:30:00,50.56,50.67,50.52,50.63,20900.0,38.3741,38.4576,38.3438,38.4273,20900.0
2007-04-02 09:30:00,51.18,51.25,51.02,51.12,52900.0,38.8447,38.8978,38.7233,38.7992,52900.0
2007-04-02 10:00:00,51.12,51.12,50.91,50.93,43100.0,38.7992,38.7992,38.6398,38.6549,43100.0
2007-04-02 10:30:00,50.93,51.13,50.93,51.07,37800.0,38.6549,38.8067,38.6549,38.7612,37800.0
2007-04-02 11:00:00,51.09,51.26,51.08,51.13,54400.0,38.7764,38.9054,38.7688,38.8067,54400.0
2007-04-02 11:30:00,51.13,51.15,50.98,51.0,60700.0,38.8067,38.8219,38.6929,38.7081,60700.0
2007-04-02 12:00:00,51.0,51.06,51.0,51.03,17900.0,38.7081,38.7536,38.7081,38.7308,17900.0
2007-04-02 12:30:00,51.03,51.06,50.98,51.04,7000.0,38.7308,38.7536,38.6929,38.7384,7000.0
2007-04-02 13:00:00,51.05,51.1,50.98,51.1,17100.0,38.746,38.784,38.6929,38.784,17100.0
2007-04-02 13:30:00,51.09,51.17,51.09,51.16,69500.0,38.7764,38.8371,38.7764,38.8295,69500.0
2007-04-02 14:00:00,51.14,51.14,51.03,51.1,10200.0,38.8143,38.8143,38.7308,38.784,10200.0
2007-04-02 14:30:00,51.11,51.16,51.1,51.16,15600.0,38.7916,38.8295,38.784,38.8295,15600.0
2007-04-02 15:00:00,51.15,51.34,51.15,51.31,35700.0,38.8219,38.9661,38.8219,38.9434,35700.0
2007-04-02 15:30:00,51.28,51.5,51.23,51.4,255100.0,38.9206,39.0876,38.8826,39.0117,255100.0
2007-04-03 09:30:00,51.56,51.71,51.46,51.68,160900.0,39.1331,39.247,39.0572,39.2242,160900.0
2007-04-03 10:00:00,51.69,51.93,51.69,51.84,110000.0,39.2318,39.4139,39.2318,39.3456,110000.0
2007-04-03 10:30:00,51.84,52.0,51.83,51.98,48800.0,39.3456,39.4671,39.338,39.4519,48800.0
2007-04-03 11:00:00,51.98,52.07,51.9,51.92,52500.0,39.4519,39.5202,39.3912,39.4063,52500.0
2007-04-03 11:30:00,51.92,52.04,51.91,52.03,24700.0,39.4063,39.4974,39.3987,39.4898,24700.0
2007-04-03 12:00:00,52.03,52.06,52.0,52.06,11900.0,39.4898,39.5126,39.4671,39.5126,11900.0
2007-04-03 12:30:00,52.06,52.09,52.03,52.06,18600.0,39.5126,39.5354,39.4898,39.5126,18600.0
2007-04-03 13:00:00,52.06,52.11,52.04,52.08,22900.0,39.5126,39.5505,39.4974,39.5278,22900.0
2007-04-03 13:30:00,52.07,52.15,52.06,52.1,63600.0,39.5202,39.5809,39.5126,39.543,63600.0
2007-04-03 14:00:00,52.11,52.16,51.94,51.98,87400.0,39.5505,39.5885,39.4215,39.4519,87400.0
2007-04-03 14:30:00,51.98,52.15,51.97,52.06,52300.0,39.4519,39.5809,39.4443,39.5126,52300.0
2007-04-03 15:00:00,52.06,52.09,51.96,52.09,13900.0,39.5126,39.5354,39.4367,39.5354,13900.0
2007-04-03 15:30:00,52.09,52.15,52.02,52.08,47900.0,39.5354,39.5809,39.4822,39.5278,47900.0
2007-04-04 09:30:00,51.89,54.01,51.89,52.11,138400.0,39.3836,40.9926,39.3836,39.5505,138400.0
2007-04-04 10:00:00,52.11,52.23,52.01,52.22,120600.0,39.5505,39.6416,39.4746,39.634,120600.0
2007-04-04 10:30:00,52.21,52.24,52.1,52.2,98200.0,39.6264,39.6492,39.543,39.6189,98200.0
2007-04-04 11:00:00,52.2,52.25,52.19,52.23,62500.0,39.6189,39.6568,39.6113,39.6416,62500.0
2007-04-04 11:30:00,52.23,52.29,52.18,52.29,38000.0,39.6416,39.6872,39.6037,39.6872,38000.0
2007-04-04 12:00:00,52.29,52.37,52.25,52.31,23700.0,39.6872,39.7479,39.6568,39.7023,23700.0
2007-04-04 12:30:00,52.3,52.39,52.22,52.26,51700.0,39.6948,39.7631,39.634,39.6644,51700.0
2007-04-04 13:00:00,52.26,52.37,52.22,52.32,21900.0,39.6644,39.7479,39.634,39.7099,21900.0
2007-04-04 13:30:00,52.28,52.35,52.21,52.25,13800.0,39.6796,39.7327,39.6264,39.6568,13800.0
2007-04-04 14:00:00,52.25,52.26,52.22,52.25,33000.0,39.6568,39.6644,39.634,39.6568,33000.0
2007-04-04 14:30:00,52.25,52.38,52.24,52.34,18800.0,39.6568,39.7555,39.6492,39.7251,18800.0
2007-04-04 15:00:00,52.34,52.44,52.28,52.41,234500.0,39.7251,39.801,39.6796,39.7782,234500.0
2007-04-04 15:30:00,52.39,52.39,52.25,52.25,209700.0,39.7631,39.7631,39.6568,39.6568,209700.0
2007-04-05 09:30:00,52.21,52.38,52.21,52.26,44600.0,39.6264,39.7555,39.6264,39.6644,44600.0
2007-04-05 10:00:00,52.27,52.42,52.26,52.37,26600.0,39.672,39.7858,39.6644,39.7479,26600.0
2007-04-05 10:30:00,52.38,52.49,52.35,52.4,15700.0,39.7555,39.839,39.7327,39.7707,15700.0
2007-04-05 11:00:00,52.47,52.51,52.39,52.49,80200.0,39.8238,39.8541,39.7631,39.839,80200.0
2007-04-05 11:30:00,52.5,52.6,52.47,52.6,11100.0,39.8465,39.9224,39.8238,39.9224,11100.0
2007-04-05 12:00:00,52.61,52.66,52.58,52.63,34100.0,39.93,39.968,39.9073,39.9452,34100.0
2007-04-05 12:30:00,52.65,52.65,52.56,52.6,24400.0,39.9604,39.9604,39.8921,39.9224,24400.0
2007-04-05 13:00:00,52.58,52.62,52.53,52.55,45000.0,39.9073,39.9376,39.8693,39.8845,45000.0
2007-04-05 13:30:00,52.55,52.56,52.42,52.5,34900.0,39.8845,39.8921,39.7858,39.8465,34900.0
2007-04-05 14:00:00,52.51,52.66,52.49,52.64,10300.0,39.8541,39.968,39.839,39.9528,10300.0
2007-04-05 14:30:00,52.64,52.68,52.53,52.55,31700.0,39.9528,39.9832,39.8693,39.8845,31700.0
2007-04-05 15:00:00,52.55,52.6,52.48,52.54,42700.0,39.8845,39.9224,39.8314,39.8769,42700.0
2007-04-05 15:30:00,52.55,52.62,52.24,52.54,23800.0,39.8845,39.9376,39.6492,39.8769,23800.0
2007-04-09 09:30:00,53.01,53.01,52.64,52.85,60000.0,40.2336,40.2336,39.9528,40.1122,60000.0
2007-04-09 10:00:00,52.85,52.85,52.7,52.77,80000.0,40.1122,40.1122,39.9983,40.0515,80000.0
2007-04-09 10:30:00,52.78,52.84,52.73,52.81,29600.0,40.0591,40.1046,40.0211,40.0818,29600.0
2007-04-09 11:00:00,52.82,52.87,52.8,52.87,32200.0,40.0894,40.1274,40.0742,40.1274,32200.0
2007-04-09 11:30:00,52.87,52.93,52.82,52.82,48300.0,40.1274,40.1729,40.0894,40.0894,48300.0
2007-04-09 12:00:00,52.85,52.86,52.83,52.85,5000.0,40.1122,40.1198,40.097,40.1122,5000.0
2007-04-09 12:30:00,52.85,52.94,52.84,52.89,27300.0,40.1122,40.1805,40.1046,40.1426,27300.0
2007-04-09 13:00:00,52.88,52.92,52.88,52.92,30300.0,40.135,40.1653,40.135,40.1653,30300.0
2007-04-09 13:30:00,52.91,53.0,52.85,52.85,11300.0,40.1577,40.226,40.1122,40.1122,11300.0
2007-04-09 14:00:00,52.85,52.87,52.82,52.82,39600.0,40.1122,40.1274,40.0894,40.0894,39600.0
2007-04-09 14:30:00,52.81,52.82,52.73,52.73,15800.0,40.0818,40.0894,40.0211,40.0211,15800.0
2007-04-09 15:00:00,52.8,52.91,52.76,52.8,24100.0,40.0742,40.1577,40.0439,40.0742,24100.0
2007-04-09 15:30:00,52.82,52.86,52.73,52.74,19500.0,40.0894,40.1198,40.0211,40.0287,19500.0
2007-04-10 09:30:00,52.83,52.9,52.65,52.75,108700.0,40.097,40.1501,39.9604,40.0363,108700.0
2007-04-10 10:00:00,52.77,52.89,52.71,52.79,101400.0,40.0515,40.1426,40.0059,40.0667,101400.0
2007-04-10 10:30:00,52.79,52.9,52.77,52.78,35400.0,40.0667,40.1501,40.0515,40.0591,35400.0
2007-04-10 11:00:00,52.79,52.8,52.72,52.74,54000.0,40.0667,40.0742,40.0135,40.0287,54000.0
2007-04-10 11:30:00,52.75,52.82,52.72,52.74,32900.0,40.0363,40.0894,40.0135,40.0287,32900.0
2007-04-10 12:00:00,52.74,52.75,52.64,52.67,51700.0,40.0287,40.0363,39.9528,39.9756,51700.0
2007-04-10 12:30:00,52.65,52.71,52.5,52.65,28100.0,39.9604,40.0059,39.8465,39.9604,28100.0
2007-04-10 13:00:00,52.68,52.75,52.64,52.75,81300.0,39.9832,40.0363,39.9528,40.0363,81300.0
2007-04-10 13:30:00,52.75,52.79,52.72,52.75,36300.0,40.0363,40.0667,40.0135,40.0363,36300.0
2007-04-10 14:00:00,52.75,52.81,52.74,52.8,62600.0,40.0363,40.0818,40.0287,40.0742,62600.0
2007-04-10 14:30:00,52.78,52.79,52.75,52.76,7200.0,40.0591,40.0667,40.0363,40.0439,7200.0
2007-04-10 15:00:00,52.75,52.79,52.64,52.71,26600.0,40.0363,40.0667,39.9528,40.0059,26600.0
2007-04-10 15:30:00,52.74,52.79,52.68,52.77,23100.0,40.0287,40.0667,39.9832,40.0515,23100.0
2007-04-11 09:30:00,53.3,53.41,53.1,53.12,134200.0,40.4537,40.5372,40.3019,40.3171,134200.0
2007-04-11 10:00:00,53.15,53.2,53.05,53.09,51800.0,40.3399,40.3778,40.264,40.2943,51800.0
2007-04-11 10:30:00,53.1,53.1,52.8,52.87,69400.0,40.3019,40.3019,40.0742,40.1274,69400.0
2007-04-11 11:00:00,52.84,52.93,52.72,52.91,115400.0,40.1046,40.1729,40.0135,40.1577,115400.0
2007-04-11 11:30:00,52.9,52.9,52.8,52.86,329300.0,40.1501,40.1501,40.0742,40.1198,329300.0
2007-04-11 12:00:00,52.85,52.98,52.85,52.98,92200.0,40.1122,40.2109,40.1122,40.2109,92200.0
2007-04-11 12:30:00,52.98,52.98,52.88,52.9,43500.0,40.2109,40.2109,40.135,40.1501,43500.0
2007-04-11 13:00:00,52.9,53.06,52.89,52.99,27700.0,40.1501,40.2716,40.1426,40.2184,27700.0
2007-04-11 13:30:00,53.0,53.07,52.94,52.99,15000.0,40.226,40.2792,40.1805,40.2184,15000.0
2007-04-11 14:00:00,52.94,52.94,52.67,52.71,57800.0,40.1805,40.1805,39.9756,40.0059,57800.0
2007-04-11 14:30:00,52.7,52.75,52.51,52.58,80800.0,39.9983,40.0363,39.8541,39.9073,80800.0
2007-04-11 15:00:00,52.59,52.82,52.56,52.6,180000.0,39.9149,40.0894,39.8921,39.9224,180000.0
2007-04-11 15:30:00,52.57,52.69,52.52,52.57,72100.0,39.8997,39.9908,39.8617,39.8997,72100.0
2007-04-12 09:30:00,53.3,53.3,52.77,53.01,53700.0,40.4537,40.4537,40.0515,40.2336,53700.0
2007-04-12 10:00:00,52.97,53.27,52.93,53.24,146200.0,40.2033,40.431,40.1729,40.4082,146200.0
2007-04-12 10:30:00,53.27,53.34,53.2,53.32,159800.0,40.431,40.4841,40.3778,40.4689,159800.0
2007-04-12 11:00:00,53.32,53.47,53.28,53.35,58300.0,40.4689,40.5828,40.4386,40.4917,58300.0
2007-04-12 11:30:00,53.35,53.35,53.26,53.33,51900.0,40.4917,40.4917,40.4234,40.4765,51900.0
2007-04-12 12:00:00,53.33,53.59,53.32,53.44,68100.0,40.4765,40.6738,40.4689,40.56,68100.0
2007-04-12 12:30:00,53.45,53.46,53.38,53.46,22200.0,40.5676,40.5752,40.5145,40.5752,22200.0
2007-04-12 13:00:00,53.45,53.62,53.43,53.59,55300.0,40.5676,40.6966,40.5524,40.6738,55300.0
2007-04-12 13:30:00,53.59,53.69,53.59,53.67,49400.0,40.6738,40.7497,40.6738,40.7346,49400.0
2007-04-12 14:00:00,53.67,53.68,53.56,53.64,35000.0,40.7346,40.7421,40.6511,40.7118,35000.0
2007-04-12 14:30:00,53.63,53.77,53.6,53.75,70000.0,40.7042,40.8105,40.6814,40.7953,70000.0
2007-04-12 15:00:00,53.77,53.84,53.71,53.81,69500.0,40.8105,40.8636,40.7649,40.8408,69500.0
2007-04-12 15:30:00,53.82,53.88,53.05,53.87,69200.0,40.8484,40.8939,40.264,40.8864,69200.0
2007-04-13 09:30:00,53.57,53.6,53.4,53.47,92100.0,40.6587,40.6814,40.5296,40.5828,92100.0
2007-04-13 10:00:00,53.4,53.44,53.18,53.29,123200.0,40.5296,40.56,40.3627,40.4461,123200.0
2007-04-13 10:30:00,53.3,53.5,53.3,53.43,94200.0,40.4537,40.6055,40.4537,40.5524,94200.0
2007-04-13 11:00:00,53.43,53.51,53.33,53.44,94300.0,40.5524,40.6131,40.4765,40.56,94300.0
2007-04-13 11:30:00,53.44,53.57,53.44,53.55,19400.0,40.56,40.6587,40.56,40.6435,19400.0
2007-04-13 12:00:00,53.54,53.55,53.43,53.49,13200.0,40.6359,40.6435,40.5524,40.5979,13200.0
2007-04-13 12:30:00,53.5,53.63,53.5,53.62,35800.0,40.6055,40.7042,40.6055,40.6966,35800.0
2007-04-13 13:00:00,53.62,53.65,53.51,53.62,19700.0,40.6966,40.7194,40.6131,40.6966,19700.0
2007-04-13 13:30:00,53.62,53.7,53.62,53.67,18900.0,40.6966,40.7573,40.6966,40.7346,18900.0
2007-04-13 14:00:00,53.68,53.69,53.6,53.64,16100.0,40.7421,40.7497,40.6814,40.7118,16100.0
2007-04-13 14:30:00,53.64,53.74,53.63,53.74,37000.0,40.7118,40.7877,40.7042,40.7877,37000.0
2007-04-13 15:00:00,53.74,53.84,53.72,53.84,59300.0,40.7877,40.8636,40.7725,40.8636,59300.0
2007-04-13 15:30:00,53.85,53.88,53.71,53.71,60200.0,40.8712,40.8939,40.7649,40.7649,60200.0
2007-04-16 09:30:00,53.75,54.0,53.69,53.93,78200.0,40.7953,40.985,40.7497,40.9319,78200.0
2007-04-16 10:00:00,53.94,53.96,53.91,53.93,41500.0,40.9395,40.9547,40.9167,40.9319,41500.0
2007-04-16 10:30:00,53.93,54.13,53.91,53.99,108600.0,40.9319,41.0837,40.9167,40.9774,108600.0
2007-04-16 11:00:00,53.99,54.0,53.98,53.99,58700.0,40.9774,40.985,40.9698,40.9774,58700.0
2007-04-16 11:30:00,53.98,54.03,53.98,54.03,58600.0,40.9698,41.0078,40.9698,41.0078,58600.0
2007-04-16 12:00:00,54.03,54.1,54.03,54.09,40900.0,41.0078,41.0609,41.0078,41.0533,40900.0
2007-04-16 12:30:00,54.07,54.11,54.03,54.05,62600.0,41.0381,41.0685,41.0078,41.023,62600.0
2007-04-16 13:00:00,54.04,54.12,53.98,54.09,135200.0,41.0154,41.0761,40.9698,41.0533,135200.0
2007-04-16 13:30:00,54.09,54.1,53.9,53.91,119700.0,41.0533,41.0609,40.9091,40.9167,119700.0
2007-04-16 14:00:00,53.91,54.03,53.91,54.03,34800.0,40.9167,41.0078,40.9167,41.0078,34800.0
2007-04-16 14:30:00,54.04,54.12,54.03,54.1,29500.0,41.0154,41.0761,41.0078,41.0609,29500.0
2007-04-16 15:00:00,54.1,54.18,53.94,54.14,70100.0,41.0609,41.1216,40.9395,41.0913,70100.0
2007-04-16 15:30:00,54.12,54.15,53.94,53.97,62200.0,41.0761,41.0989,40.9395,40.9623,62200.0
2007-04-17 09:30:00,53.66,53.78,53.56,53.73,117700.0,40.727,40.818,40.6511,40.7801,117700.0
2007-04-17 10:00:00,53.72,53.8,53.7,53.78,71200.0,40.7725,40.8332,40.7573,40.818,71200.0
2007-04-17 10:30:00,53.78,53.8,53.75,53.77,112600.0,40.818,40.8332,40.7953,40.8105,112600.0
2007-04-17 11:00:00,53.77,53.84,53.73,53.74,97200.0,40.8105,40.8636,40.7801,40.7877,97200.0
2007-04-17 11:30:00,53.74,53.79,53.69,53.71,157500.0,40.7877,40.8256,40.7497,40.7649,157500.0
2007-04-17 12:00:00,53.71,53.72,53.63,53.7,45000.0,40.7649,40.7725,40.7042,40.7573,45000.0
2007-04-17 12:30:00,53.71,53.71,53.57,53.58,66100.0,40.7649,40.7649,40.6587,40.6662,66100.0
2007-04-17 13:00:00,53.57,53.59,53.47,53.5,47700.0,40.6587,40.6738,40.5828,40.6055,47700.0
2007-04-17 13:30:00,53.5,53.59,53.49,53.53,59700.0,40.6055,40.6738,40.5979,40.6283,59700.0
2007-04-17 14:00:00,53.53,53.62,53.51,53.62,72200.0,40.6283,40.6966,40.6131,40.6966,72200.0
2007-04-17 14:30:00,53.63,53.67,53.59,53.6,68300.0,40.7042,40.7346,40.6738,40.6814,68300.0
2007-04-17 15:00:00,53.6,53.6,53.48,53.53,82800.0,40.6814,40.6814,40.5904,40.6283,82800.0
2007-04-17 15:30:00,53.53,53.66,53.48,53.49,128500.0,40.6283,40.727,40.5904,40.5979,128500.0
2007-04-18 09:30:00,53.18,54.18,53.18,53.35,211100.0,40.3627,41.1216,40.3627,40.4917,211100.0
2007-04-18 10:00:00,53.33,53.51,53.26,53.49,147100.0,40.4765,40.6131,40.4234,40.5979,147100.0
2007-04-18 10:30:00,53.48,53.57,53.36,53.52,32600.0,40.5904,40.6587,40.4993,40.6207,32600.0
2007-04-18 11:00:00,53.53,53.65,53.53,53.6,37100.0,40.6283,40.7194,40.6283,40.6814,37100.0
2007-04-18 11:30:00,53.66,53.7,53.6,53.67,18800.0,40.727,40.7573,40.6814,40.7346,18800.0
2007-04-18 12:00:00,53.64,53.67,53.57,53.65,23300.0,40.7118,40.7346,40.6587,40.7194,23300.0
2007-04-18 12:30:00,53.65,53.66,53.5,53.53,25900.0,40.7194,40.727,40.6055,40.6283,25900.0
2007-04-18 13:00:00,53.56,53.65,53.56,53.65,35400.0,40.6511,40.7194,40.6511,40.7194,35400.0
2007-04-18 13:30:00,53.65,53.66,53.51,53.55,144000.0,40.7194,40.727,40.6131,40.6435,144000.0
2007-04-18 14:00:00,53.54,53.62,53.51,53.58,65400.0,40.6359,40.6966,40.6131,40.6662,65400.0
2007-04-18 14:30:00,53.58,53.61,53.56,53.59,31400.0,40.6662,40.689,40.6511,40.6738,31400.0
2007-04-18 15:00:00,53.59,53.7,53.59,53.7,69600.0,40.6738,40.7573,40.6738,40.7573,69600.0
2007-04-18 15:30:00,53.69,53.75,53.49,53.55,110200.0,40.7497,40.7953,40.5979,40.6435,110200.0
2007-04-19 09:30:00,52.7,52.75,52.33,52.69,160100.0,39.9983,40.0363,39.7175,39.9908,160100.0
2007-04-19 10:00:00,52.64,52.89,52.64,52.85,94600.0,39.9528,40.1426,39.9528,40.1122,94600.0
2007-04-19 10:30:00,52.86,52.86,52.64,52.77,71200.0,40.1198,40.1198,39.9528,40.0515,71200.0
2007-04-19 11:00:00,52.77,52.97,52.72,52.96,78200.0,40.0515,40.2033,40.0135,40.1957,78200.0
2007-04-19 11:30:00,52.96,53.0,52.88,53.0,56000.0,40.1957,40.226,40.135,40.226,56000.0
2007-04-19 12:00:00,52.97,53.0,52.92,52.97,16600.0,40.2033,40.226,40.1653,40.2033,16600.0
2007-04-19 12:30:00,52.95,52.97,52.82,52.97,19100.0,40.1881,40.2033,40.0894,40.2033,19100.0
2007-04-19 13:00:00,52.97,53.03,52.95,52.98,53600.0,40.2033,40.2488,40.1881,40.2109,53600.0
2007-04-19 13:30:00,52.99,53.09,52.96,53.0,85900.0,40.2184,40.2943,40.1957,40.226,85900.0
2007-04-19 14:00:00,53.0,53.11,52.82,52.9,89000.0,40.226,40.3095,40.0894,40.1501,89000.0
2007-04-19 14:30:00,52.92,52.96,52.87,52.87,23700.0,40.1653,40.1957,40.1274,40.1274,23700.0
2007-04-19 15:00:00,52.87,52.91,52.84,52.9,17900.0,40.1274,40.1577,40.1046,40.1501,17900.0
2007-04-19 15:30:00,52.87,52.97,52.74,52.86,30300.0,40.1274,40.2033,40.0287,40.1198,30300.0
2007-04-20 09:30:00,53.74,53.99,53.69,53.82,66600.0,40.7877,40.9774,40.7497,40.8484,66600.0
2007-04-20 10:00:00,53.84,53.88,53.7,53.86,59800.0,40.8636,40.8939,40.7573,40.8788,59800.0
2007-04-20 10:30:00,53.86,53.91,53.82,53.82,27700.0,40.8788,40.9167,40.8484,40.8484,27700.0
2007-04-20 11:00:00,53.82,53.89,53.75,53.76,17400.0,40.8484,40.9015,40.7953,40.8029,17400.0
2007-04-20 11:30:00,53.77,53.79,53.68,53.79,19500.0,40.8105,40.8256,40.7421,40.8256,19500.0
2007-04-20 12:00:00,53.79,53.86,53.77,53.81,28200.0,40.8256,40.8788,40.8105,40.8408,28200.0
2007-04-20 12:30:00,53.84,53.85,53.69,53.71,94900.0,40.8636,40.8712,40.7497,40.7649,94900.0
2007-04-20 13:00:00,53.71,53.75,53.6,53.72,29500.0,40.7649,40.7953,40.6814,40.7725,29500.0
2007-04-20 13:30:00,53.74,53.75,53.71,53.73,6000.0,40.7877,40.7953,40.7649,40.7801,6000.0
2007-04-20 14:00:00,53.72,53.77,53.68,53.76,19900.0,40.7725,40.8105,40.7421,40.8029,19900.0
2007-04-20 14:30:00,53.76,53.8,53.76,53.79,12700.0,40.8029,40.8332,40.8029,40.8256,12700.0
2007-04-20 15:00:00,53.8,53.85,53.8,53.8,35900.0,40.8332,40.8712,40.8332,40.8332,35900.0
2007-04-20 15:30:00,53.8,54.0,53.75,53.89,90600.0,40.8332,40.985,40.7953,40.9015,90600.0
2007-04-23 09:30:00,53.92,54.03,53.73,53.97,32700.0,40.9243,41.0078,40.7801,40.9623,32700.0
2007-04-23 10:00:00,53.98,54.04,53.9,53.98,44200.0,40.9698,41.0154,40.9091,40.9698,44200.0
2007-04-23 10:30:00,53.98,54.02,53.8,53.88,72000.0,40.9698,41.0002,40.8332,40.8939,72000.0
2007-04-23 11:00:00,53.9,54.02,53.83,54.01,21000.0,40.9091,41.0002,40.856,40.9926,21000.0
2007-04-23 11:30:00,54.0,54.0,53.83,53.87,19800.0,40.985,40.985,40.856,40.8864,19800.0
2007-04-23 12:00:00,53.86,53.9,53.83,53.83,16700.0,40.8788,40.9091,40.856,40.856,16700.0
2007-04-23 12:30:00,53.82,53.84,53.77,53.84,30400.0,40.8484,40.8636,40.8105,40.8636,30400.0
2007-04-23 13:00:00,53.84,53.86,53.78,53.84,42700.0,40.8636,40.8788,40.818,40.8636,42700.0
2007-04-23 13:30:00,53.83,53.83,53.71,53.72,22600.0,40.856,40.856,40.7649,40.7725,22600.0
2007-04-23 14:00:00,53.71,53.71,53.6,53.62,32900.0,40.7649,40.7649,40.6814,40.6966,32900.0
2007-04-23 14:30:00,53.62,53.73,53.62,53.73,12000.0,40.6966,40.7801,40.6966,40.7801,12000.0
2007-04-23 15:00:00,53.72,53.73,53.64,53.68,37300.0,40.7725,40.7801,40.7118,40.7421,37300.0
2007-04-23 15:30:00,53.68,53.8,53.6,53.71,83300.0,40.7421,40.8332,40.6814,40.7649,83300.0
2007-04-24 09:30:00,54.2,54.23,53.91,54.04,451300.0,41.1368,41.1596,40.9167,41.0154,451300.0
2007-04-24 10:00:00,54.02,54.02,53.75,53.86,54500.0,41.0002,41.0002,40.7953,40.8788,54500.0
2007-04-24 10:30:00,53.81,53.87,53.75,53.86,31400.0,40.8408,40.8864,40.7953,40.8788,31400.0
2007-04-24 11:00:00,53.85,53.96,53.68,53.96,40400.0,40.8712,40.9547,40.7421,40.9547,40400.0
2007-04-24 11:30:00,53.99,54.02,53.95,53.96,21300.0,40.9774,41.0002,40.9471,40.9547,21300.0
2007-04-24 12:00:00,53.94,54.16,53.91,54.1,72700.0,40.9395,41.1065,40.9167,41.0609,72700.0
2007-04-24 12:30:00,54.11,54.11,53.91,53.97,37500.0,41.0685,41.0685,40.9167,40.9623,37500.0
2007-04-24 13:00:00,53.96,53.96,53.88,53.95,49100.0,40.9547,40.9547,40.8939,40.9471,49100.0
2007-04-24 13:30:00,53.93,54.0,53.93,53.96,14500.0,40.9319,40.985,40.9319,40.9547,14500.0
2007-04-24 14:00:00,53.96,54.19,53.96,54.17,96900.0,40.9547,41.1292,40.9547,41.114,96900.0
2007-04-24 14:30:00,54.16,54.22,54.01,54.06,49500.0,41.1065,41.152,40.9926,41.0306,49500.0
2007-04-24 15:00:00,54.04,54.08,54.0,54.06,33200.0,41.0154,41.0457,40.985,41.0306,33200.0
2007-04-24 15:30:00,54.06,54.06,53.87,53.9,113700.0,41.0306,41.0306,40.8864,40.9091,113700.0
2007-04-25 09:30:00,54.02,54.1,53.79,53.93,107400.0,41.0002,41.0609,40.8256,40.9319,107400.0
2007-04-25 10:00:00,53.93,53.96,53.78,53.86,76600.0,40.9319,40.9547,40.818,40.8788,76600.0
2007-04-25 10:30:00,53.86,53.92,53.84,53.85,39800.0,40.8788,40.9243,40.8636,40.8712,39800.0
2007-04-25 11:00:00,53.85,53.98,53.85,53.97,50200.0,40.8712,40.9698,40.8712,40.9623,50200.0
2007-04-25 11:30:00,53.98,54.09,53.94,54.07,21800.0,40.9698,41.0533,40.9395,41.0381,21800.0
2007-04-25 12:00:00,54.06,54.08,54.02,54.04,36700.0,41.0306,41.0457,41.0002,41.0154,36700.0
2007-04-25 12:30:00,54.03,54.03,54.0,54.01,8700.0,41.0078,41.0078,40.985,40.9926,8700.0
2007-04-25 13:00:00,54.02,54.07,54.0,54.02,38200.0,41.0002,41.0381,40.985,41.0002,38200.0
2007-04-25 13:30:00,54.02,54.1,53.97,54.1,47500.0,41.0002,41.0609,40.9623,41.0609,47500.0
2007-04-25 14:00:00,54.11,54.16,54.05,54.08,56300.0,41.0685,41.1065,41.023,41.0457,56300.0
2007-04-25 14:30:00,54.08,54.22,54.08,54.21,73100.0,41.0457,41.152,41.0457,41.1444,73100.0
2007-04-25 15:00:00,54.21,54.31,54.14,54.21,57300.0,41.1444,41.2203,41.0913,41.1444,57300.0
2007-04-25 15:30:00,54.21,54.28,54.1,54.1,162400.0,41.1444,41.1975,41.0609,41.0609,162400.0
2007-04-26 09:30:00,54.09,54.24,53.77,53.8,95200.0,41.0533,41.1672,40.8105,40.8332,95200.0
2007-04-26 10:00:00,53.78,53.94,53.68,53.89,102900.0,40.818,40.9395,40.7421,40.9015,102900.0
2007-04-26 10:30:00,53.88,53.94,53.83,53.94,28100.0,40.8939,40.9395,40.856,40.9395,28100.0
2007-04-26 11:00:00,53.93,53.95,53.84,53.9,14200.0,40.9319,40.9471,40.8636,40.9091,14200.0
2007-04-26 11:30:00,53.88,53.9,53.69,53.74,75300.0,40.8939,40.9091,40.7497,40.7877,75300.0
2007-04-26 12:00:00,53.7,53.98,53.69,53.76,74100.0,40.7573,40.9698,40.7497,40.8029,74100.0
2007-04-26 12:30:00,53.8,53.84,53.8,53.81,25300.0,40.8332,40.8636,40.8332,40.8408,25300.0
2007-04-26 13:00:00,53.85,53.9,53.77,53.77,16100.0,40.8712,40.9091,40.8105,40.8105,16100.0
2007-04-26 13:30:00,53.78,53.89,53.76,53.89,25400.0,40.818,40.9015,40.8029,40.9015,25400.0
2007-04-26 14:00:00,53.88,53.95,53.86,53.93,14200.0,40.8939,40.9471,40.8788,40.9319,14200.0
2007-04-26 14:30:00,53.94,54.15,53.9,54.13,68000.0,40.9395,41.0989,40.9091,41.0837,68000.0
2007-04-26 15:00:00,54.11,54.18,54.09,54.11,23900.0,41.0685,41.1216,41.0533,41.0685,23900.0
2007-04-26 15:30:00,54.14,54.14,53.88,54.0,65800.0,41.0913,41.0913,40.8939,40.985,65800.0
2007-04-27 09:30:00,54.71,54.71,53.13,53.53,108800.0,41.5239,41.5239,40.3247,40.6283,108800.0
2007-04-27 10:00:00,53.52,53.65,53.5,53.6,44700.0,40.6207,40.7194,40.6055,40.6814,44700.0
2007-04-27 10:30:00,53.6,53.6,53.37,53.46,28500.0,40.6814,40.6814,40.5069,40.5752,28500.0
2007-04-27 11:00:00,53.48,53.58,53.46,53.49,16400.0,40.5904,40.6662,40.5752,40.5979,16400.0
2007-04-27 11:30:00,53.49,53.53,53.37,53.53,31700.0,40.5979,40.6283,40.5069,40.6283,31700.0
2007-04-27 12:00:00,53.54,53.68,53.53,53.6,32800.0,40.6359,40.7421,40.6283,40.6814,32800.0
2007-04-27 12:30:00,53.6,53.75,53.54,53.73,99700.0,40.6814,40.7953,40.6359,40.7801,99700.0
2007-04-27 13:00:00,53.73,53.83,53.7,53.83,60000.0,40.7801,40.856,40.7573,40.856,60000.0
2007-04-27 13:30:00,53.83,53.88,53.82,53.85,67200.0,40.856,40.8939,40.8484,40.8712,67200.0
2007-04-27 14:00:00,53.84,53.86,53.74,53.79,97000.0,40.8636,40.8788,40.7877,40.8256,97000.0
2007-04-27 14:30:00,53.79,53.93,53.76,53.78,64900.0,40.8256,40.9319,40.8029,40.818,64900.0
2007-04-27 15:00:00,53.77,53.92,53.63,53.65,36600.0,40.8105,40.9243,40.7042,40.7194,36600.0
2007-04-27 15:30:00,53.65,53.7,53.53,53.57,37600.0,40.7194,40.7573,40.6283,40.6587,37600.0
2007-04-30 09:30:00,53.7,53.79,53.56,53.71,97900.0,40.7573,40.8256,40.6511,40.7649,97900.0
2007-04-30 10:00:00,53.72,53.83,53.67,53.75,34700.0,40.7725,40.856,40.7346,40.7953,34700.0
2007-04-30 10:30:00,53.76,53.76,53.69,53.72,98700.0,40.8029,40.8029,40.7497,40.7725,98700.0
2007-04-30 11:00:00,53.73,53.76,53.72,53.76,82500.0,40.7801,40.8029,40.7725,40.8029,82500.0
2007-04-30 11:30:00,53.76,53.76,53.68,53.71,5300.0,40.8029,40.8029,40.7421,40.7649,5300.0
2007-04-30 12:00:00,53.7,53.88,53.7,53.73,55500.0,40.7573,40.8939,40.7573,40.7801,55500.0
2007-04-30 12:30:00,53.73,53.77,53.73,53.76,23800.0,40.7801,40.8105,40.7801,40.8029,23800.0
2007-04-30 13:00:00,53.75,53.8,53.73,53.75,57000.0,40.7953,40.8332,40.7801,40.7953,57000.0
2007-04-30 13:30:00,53.79,53.85,53.76,53.81,44000.0,40.8256,40.8712,40.8029,40.8408,44000.0
2007-04-30 14:00:00,53.81,53.82,53.62,53.62,25600.0,40.8408,40.8484,40.6966,40.6966,25600.0
2007-04-30 14:30:00,53.63,53.73,53.56,53.59,69200.0,40.7042,40.7801,40.6511,40.6738,69200.0
2007-04-30 15:00:00,53.59,53.61,53.34,53.36,50700.0,40.6738,40.689,40.4841,40.4993,50700.0
2007-04-30 15:30:00,53.37,53.57,52.95,52.97,86300.0,40.5069,40.6587,40.1881,40.2033,86300.0
2007-05-01 09:30:00,53.1,53.4,53.1,53.22,59800.0,40.3019,40.5296,40.3019,40.393,59800.0
2007-05-01 10:00:00,53.22,53.32,52.83,52.94,256200.0,40.393,40.4689,40.097,40.1805,256200.0
2007-05-01 10:30:00,52.93,53.17,52.92,53.17,49800.0,40.1729,40.3551,40.1653,40.3551,49800.0
2007-05-01 11:00:00,53.2,53.28,53.08,53.23,29700.0,40.3778,40.4386,40.2868,40.4006,29700.0
2007-05-01 11:30:00,53.22,53.36,53.17,53.23,51400.0,40.393,40.4993,40.3551,40.4006,51400.0
2007-05-01 12:00:00,53.22,53.29,53.2,53.25,18500.0,40.393,40.4461,40.3778,40.4158,18500.0
2007-05-01 12:30:00,53.2,53.28,53.08,53.1,52000.0,40.3778,40.4386,40.2868,40.3019,52000.0
2007-05-01 13:00:00,53.08,53.13,53.01,53.01,47100.0,40.2868,40.3247,40.2336,40.2336,47100.0
2007-05-01 13:30:00,53.01,53.24,53.0,53.21,50500.0,40.2336,40.4082,40.226,40.3854,50500.0
2007-05-01 14:00:00,53.24,53.24,53.08,53.23,50100.0,40.4082,40.4082,40.2868,40.4006,50100.0
2007-05-01 14:30:00,53.24,53.5,53.2,53.45,49300.0,40.4082,40.6055,40.3778,40.5676,49300.0
2007-05-01 15:00:00,53.46,53.49,53.35,53.38,38700.0,40.5752,40.5979,40.4917,40.5145,38700.0
2007-05-01 15:30:00,53.38,53.48,53.38,53.45,44800.0,40.5145,40.5904,40.5145,40.5676,44800.0
2007-05-02 09:30:00,53.88,54.15,53.81,54.14,66900.0,40.8939,41.0989,40.8408,41.0913,66900.0
2007-05-02 10:00:00,54.15,54.42,54.14,54.25,196500.0,41.0989,41.3038,41.0913,41.1748,196500.0
2007-05-02 10:30:00,54.26,54.5,54.26,54.46,84300.0,41.1824,41.3645,41.1824,41.3342,84300.0
2007-05-02 11:00:00,54.47,54.47,54.32,54.4,18200.0,41.3417,41.3417,41.2279,41.2886,18200.0
2007-05-02 11:30:00,54.38,54.47,54.34,54.47,15700.0,41.2734,41.3417,41.2431,41.3417,15700.0
2007-05-02 12:00:00,54.45,54.54,54.42,54.53,9900.0,41.3266,41.3949,41.3038,41.3873,9900.0
2007-05-02 12:30:00,54.54,54.61,54.45,54.52,65000.0,41.3949,41.448,41.3266,41.3797,65000.0
2007-05-02 13:00:00,54.54,54.58,54.51,54.55,9000.0,41.3949,41.4252,41.3721,41.4025,9000.0
2007-05-02 13:30:00,54.54,54.66,54.54,54.59,28800.0,41.3949,41.4859,41.3949,41.4328,28800.0
2007-05-02 14:00:00,54.61,54.68,54.56,54.65,39400.0,41.448,41.5011,41.4101,41.4784,39400.0
2007-05-02 14:30:00,54.65,54.73,54.65,54.68,66500.0,41.4784,41.5391,41.4784,41.5011,66500.0
2007-05-02 15:00:00,54.7,54.7,54.45,54.54,60700.0,41.5163,41.5163,41.3266,41.3949,60700.0
2007-05-02 15:30:00,54.55,54.56,54.43,54.54,71200.0,41.4025,41.4101,41.3114,41.3949,71200.0
2007-05-03 09:30:00,55.0,55.0,54.55,54.78,229500.0,41.744,41.744,41.4025,41.577,229500.0
2007-05-03 10:00:00,54.78,54.96,54.78,54.82,95200.0,41.577,41.7136,41.577,41.6074,95200.0
2007-05-03 10:30:00,54.83,55.08,54.81,55.05,50800.0,41.615,41.8047,41.5998,41.782,50800.0
2007-05-03 11:00:00,55.09,55.22,55.06,55.1,356800.0,41.8123,41.911,41.7895,41.8199,356800.0
2007-05-03 11:30:00,55.11,55.11,55.01,55.11,38400.0,41.8275,41.8275,41.7516,41.8275,38400.0
2007-05-03 12:00:00,55.15,55.15,54.93,54.93,41400.0,41.8579,41.8579,41.6909,41.6909,41400.0
2007-05-03 12:30:00,54.95,54.99,54.91,54.99,19100.0,41.7061,41.7364,41.6757,41.7364,19100.0
2007-05-03 13:00:00,54.99,55.05,54.95,54.96,23800.0,41.7364,41.782,41.7061,41.7136,23800.0
2007-05-03 13:30:00,54.97,54.97,54.91,54.93,37500.0,41.7212,41.7212,41.6757,41.6909,37500.0
2007-05-03 14:00:00,54.96,55.03,54.93,55.03,18500.0,41.7136,41.7668,41.6909,41.7668,18500.0
2007-05-03 14:30:00,55.02,55.06,54.97,55.0,24700.0,41.7592,41.7895,41.7212,41.744,24700.0
2007-05-03 15:00:00,55.0,55.08,54.95,54.97,69200.0,41.744,41.8047,41.7061,41.7212,69200.0
2007-05-03 15:30:00,54.97,55.02,54.92,54.94,183500.0,41.7212,41.7592,41.6833,41.6985,183500.0
2007-05-04 09:30:00,55.1,55.12,54.89,55.06,101900.0,41.8199,41.8351,41.6605,41.7895,101900.0
2007-05-04 10:00:00,55.03,55.12,54.95,55.05,80800.0,41.7668,41.8351,41.7061,41.782,80800.0
2007-05-04 10:30:00,55.04,55.14,55.0,55.13,47900.0,41.7744,41.8503,41.744,41.8427,47900.0
2007-05-04 11:00:00,55.12,55.17,55.04,55.1,92300.0,41.8351,41.873,41.7744,41.8199,92300.0
2007-05-04 11:30:00,55.06,55.14,54.98,55.03,48700.0,41.7895,41.8503,41.7288,41.7668,48700.0
2007-05-04 12:00:00,55.02,55.13,54.8,54.84,43800.0,41.7592,41.8427,41.5922,41.6226,43800.0
2007-05-04 12:30:00,54.85,55.01,54.79,54.96,26700.0,41.6302,41.7516,41.5846,41.7136,26700.0
2007-05-04 13:00:00,54.94,54.96,54.87,54.91,19300.0,41.6985,41.7136,41.6453,41.6757,19300.0
2007-05-04 13:30:00,54.91,54.95,54.79,54.87,19500.0,41.6757,41.7061,41.5846,41.6453,19500.0
2007-05-04 14:00:00,54.86,54.92,54.78,54.86,59200.0,41.6377,41.6833,41.577,41.6377,59200.0
2007-05-04 14:30:00,54.86,54.89,54.79,54.81,22000.0,41.6377,41.6605,41.5846,41.5998,22000.0
2007-05-04 15:00:00,54.79,54.88,54.79,54.85,31000.0,41.5846,41.6529,41.5846,41.6302,31000.0
2007-05-04 15:30:00,54.84,54.96,54.62,54.65,204700.0,41.6226,41.7136,41.4556,41.4784,204700.0
2007-05-07 09:30:00,55.31,55.5,55.31,55.38,233400.0,41.9793,42.1235,41.9793,42.0324,233400.0
2007-05-07 10:00:00,55.39,55.45,55.33,55.41,123700.0,42.04,42.0855,41.9945,42.0552,123700.0
2007-05-07 10:30:00,55.41,55.41,55.38,55.4,19000.0,42.0552,42.0552,42.0324,42.0476,19000.0
2007-05-07 11:00:00,55.4,55.4,55.34,55.37,36100.0,42.0476,42.0476,42.0021,42.0248,36100.0
2007-05-07 11:30:00,55.39,55.45,55.31,55.41,47200.0,42.04,42.0855,41.9793,42.0552,47200.0
2007-05-07 12:00:00,55.4,55.48,55.4,55.47,79100.0,42.0476,42.1083,42.0476,42.1007,79100.0
2007-05-07 12:30:00,55.48,55.48,55.43,55.46,26900.0,42.1083,42.1083,42.0704,42.0931,26900.0
2007-05-07 13:00:00,55.46,55.47,55.4,55.4,15900.0,42.0931,42.1007,42.0476,42.0476,15900.0
2007-05-07 13:30:00,55.38,55.47,55.37,55.44,19300.0,42.0324,42.1007,42.0248,42.078,19300.0
2007-05-07 14:00:00,55.45,55.47,55.41,55.42,54500.0,42.0855,42.1007,42.0552,42.0628,54500.0
2007-05-07 14:30:00,55.41,55.5,55.41,55.46,21500.0,42.0552,42.1235,42.0552,42.0931,21500.0
2007-05-07 15:00:00,55.45,55.52,55.38,55.45,26800.0,42.0855,42.1387,42.0324,42.0855,26800.0
2007-05-07 15:30:00,55.45,55.5,55.38,55.4,28500.0,42.0855,42.1235,42.0324,42.0476,28500.0
2007-05-08 09:30:00,55.22,55.28,55.14,55.19,66600.0,41.911,41.9565,41.8503,41.8882,66600.0
2007-05-08 10:00:00,55.19,55.2,54.93,55.08,177600.0,41.8882,41.8958,41.6909,41.8047,177600.0
2007-05-08 10:30:00,55.05,55.16,55.04,55.15,14600.0,41.782,41.8654,41.7744,41.8579,14600.0
2007-05-08 11:00:00,55.12,55.18,55.03,55.03,76000.0,41.8351,41.8806,41.7668,41.7668,76000.0
2007-05-08 11:30:00,55.03,55.1,54.97,55.04,106200.0,41.7668,41.8199,41.7212,41.7744,106200.0
2007-05-08 12:00:00,55.02,55.14,55.02,55.11,42800.0,41.7592,41.8503,41.7592,41.8275,42800.0
2007-05-08 12:30:00,55.11,55.33,55.11,55.3,59800.0,41.8275,41.9945,41.8275,41.9717,59800.0
2007-05-08 13:00:00,55.31,55.32,55.26,55.29,22700.0,41.9793,41.9869,41.9413,41.9641,22700.0
2007-05-08 13:30:00,55.29,55.3,55.24,55.25,60600.0,41.9641,41.9717,41.9262,41.9337,60600.0
2007-05-08 14:00:00,55.25,55.4,55.25,55.34,39100.0,41.9337,42.0476,41.9337,42.0021,39100.0
2007-05-08 14:30:00,55.34,55.35,55.26,55.32,13700.0,42.0021,42.0096,41.9413,41.9869,13700.0
2007-05-08 15:00:00,55.31,55.38,55.28,55.38,31600.0,41.9793,42.0324,41.9565,42.0324,31600.0
2007-05-08 15:30:00,55.38,55.4,55.37,55.37,29000.0,42.0324,42.0476,42.0248,42.0248,29000.0
2007-05-09 09:30:00,55.71,55.79,55.62,55.72,79400.0,42.2829,42.3436,42.2146,42.2905,79400.0
2007-05-09 10:00:00,55.75,55.85,55.75,55.82,56700.0,42.3132,42.3891,42.3132,42.3664,56700.0
2007-05-09 10:30:00,55.82,55.82,55.75,55.79,36100.0,42.3664,42.3664,42.3132,42.3436,36100.0
2007-05-09 11:00:00,55.85,55.89,55.83,55.87,17100.0,42.3891,42.4195,42.374,42.4043,17100.0
2007-05-09 11:30:00,55.85,55.87,55.83,55.85,26800.0,42.3891,42.4043,42.374,42.3891,26800.0
2007-05-09 12:00:00,55.86,55.91,55.85,55.91,46800.0,42.3967,42.4347,42.3891,42.4347,46800.0
2007-05-09 12:30:00,55.91,56.05,55.9,56.05,33800.0,42.4347,42.5409,42.4271,42.5409,33800.0
2007-05-09 13:00:00,56.05,56.05,55.93,56.01,98900.0,42.5409,42.5409,42.4499,42.5106,98900.0
2007-05-09 13:30:00,56.01,56.06,56.0,56.01,16800.0,42.5106,42.5485,42.503,42.5106,16800.0
2007-05-09 14:00:00,56.04,56.06,55.7,55.94,98900.0,42.5333,42.5485,42.2753,42.4574,98900.0
2007-05-09 14:30:00,55.9,56.25,55.9,56.18,121700.0,42.4271,42.6927,42.4271,42.6396,121700.0
2007-05-09 15:00:00,56.13,56.26,56.1,56.23,82300.0,42.6017,42.7003,42.5789,42.6776,82300.0
2007-05-09 15:30:00,56.23,56.25,56.07,56.21,67700.0,42.6776,42.6927,42.5561,42.6624,67700.0
2007-05-10 09:30:00,56.26,56.28,55.55,55.63,257400.0,42.7003,42.7155,42.1614,42.2222,257400.0
2007-05-10 10:00:00,55.69,55.75,55.6,55.72,103400.0,42.2677,42.3132,42.1994,42.2905,103400.0
2007-05-10 10:30:00,55.7,55.85,55.7,55.82,71200.0,42.2753,42.3891,42.2753,42.3664,71200.0
2007-05-10 11:00:00,55.81,55.82,55.5,55.53,53400.0,42.3588,42.3664,42.1235,42.1463,53400.0
2007-05-10 11:30:00,55.48,55.52,55.34,55.34,100300.0,42.1083,42.1387,42.0021,42.0021,100300.0
2007-05-10 12:00:00,55.28,55.37,55.19,55.34,44400.0,41.9565,42.0248,41.8882,42.0021,44400.0
2007-05-10 12:30:00,55.34,55.36,55.27,55.34,38100.0,42.0021,42.0172,41.9489,42.0021,38100.0
2007-05-10 13:00:00,55.34,55.36,55.1,55.15,106600.0,42.0021,42.0172,41.8199,41.8579,106600.0
2007-05-10 13:30:00,55.15,55.21,54.97,55.18,133900.0,41.8579,41.9034,41.7212,41.8806,133900.0
2007-05-10 14:00:00,55.21,55.38,55.18,55.36,62700.0,41.9034,42.0324,41.8806,42.0172,62700.0
2007-05-10 14:30:00,55.38,55.41,55.3,55.3,68400.0,42.0324,42.0552,41.9717,41.9717,68400.0
2007-05-10 15:00:00,55.28,55.28,54.94,55.0,179900.0,41.9565,41.9565,41.6985,41.744,179900.0
2007-05-10 15:30:00,55.03,55.06,54.88,54.9,116100.0,41.7668,41.7895,41.6529,41.6681,116100.0
2007-05-11 09:30:00,55.75,56.69,55.75,56.52,386100.0,42.3132,43.0267,42.3132,42.8977,386100.0
2007-05-11 10:00:00,56.49,56.6,55.93,56.29,260200.0,42.8749,42.9584,42.4499,42.7231,260200.0
2007-05-11 10:30:00,56.3,56.65,56.29,56.65,182300.0,42.7307,42.9963,42.7231,42.9963,182300.0
2007-05-11 11:00:00,56.65,56.72,56.53,56.54,80000.0,42.9963,43.0495,42.9052,42.9128,80000.0
2007-05-11 11:30:00,56.55,56.55,56.31,56.39,171200.0,42.9204,42.9204,42.7383,42.799,171200.0
2007-05-11 12:00:00,56.39,56.43,56.27,56.38,57800.0,42.799,42.8293,42.7079,42.7914,57800.0
2007-05-11 12:30:00,56.37,56.49,56.24,56.35,49000.0,42.7838,42.8749,42.6851,42.7686,49000.0
2007-05-11 13:00:00,56.34,56.38,56.32,56.37,29700.0,42.761,42.7914,42.7459,42.7838,29700.0
2007-05-11 13:30:00,56.38,56.4,56.3,56.31,36300.0,42.7914,42.8066,42.7307,42.7383,36300.0
2007-05-11 14:00:00,56.32,56.38,56.22,56.34,54700.0,42.7459,42.7914,42.67,42.761,54700.0
2007-05-11 14:30:00,56.34,56.62,56.21,56.29,75500.0,42.761,42.9736,42.6624,42.7231,75500.0
2007-05-11 15:00:00,56.32,56.43,56.3,56.38,49000.0,42.7459,42.8293,42.7307,42.7914,49000.0
2007-05-11 15:30:00,56.37,56.45,56.27,56.4,80600.0,42.7838,42.8445,42.7079,42.8066,80600.0
2007-05-14 09:30:00,56.17,56.5,56.17,56.3,145100.0,42.632,42.8825,42.632,42.7307,145100.0
2007-05-14 10:00:00,56.29,56.41,56.02,56.12,105200.0,42.7231,42.8142,42.5182,42.5941,105200.0
2007-05-14 10:30:00,56.1,56.22,56.05,56.15,61400.0,42.5789,42.67,42.5409,42.6168,61400.0
2007-05-14 11:00:00,56.15,56.16,56.04,56.04,19800.0,42.6168,42.6244,42.5333,42.5333,19800.0
2007-05-14 11:30:00,56.03,56.07,56.0,56.04,15600.0,42.5258,42.5561,42.503,42.5333,15600.0
2007-05-14 12:00:00,56.04,56.09,56.03,56.09,16000.0,42.5333,42.5713,42.5258,42.5713,16000.0
2007-05-14 12:30:00,56.1,56.15,56.05,56.09,8600.0,42.5789,42.6168,42.5409,42.5713,8600.0
2007-05-14 13:00:00,56.08,56.09,55.96,55.98,29000.0,42.5637,42.5713,42.4726,42.4878,29000.0
2007-05-14 13:30:00,55.98,55.99,55.77,55.8,51300.0,42.4878,42.4954,42.3284,42.3512,51300.0
2007-05-14 14:00:00,55.72,55.8,55.54,55.8,66100.0,42.2905,42.3512,42.1539,42.3512,66100.0
2007-05-14 14:30:00,55.79,55.82,55.68,55.7,24500.0,42.3436,42.3664,42.2601,42.2753,24500.0
2007-05-14 15:00:00,55.7,55.9,55.7,55.86,29400.0,42.2753,42.4271,42.2753,42.3967,29400.0
2007-05-14 15:30:00,55.84,55.92,55.76,55.82,66900.0,42.3815,42.4423,42.3208,42.3664,66900.0
2007-05-15 09:30:00,55.69,55.83,55.47,55.62,112900.0,42.2677,42.374,42.1007,42.2146,112900.0
2007-05-15 10:00:00,55.62,55.95,55.55,55.83,219600.0,42.2146,42.465,42.1614,42.374,219600.0
2007-05-15 10:30:00,55.85,55.96,55.76,55.76,65900.0,42.3891,42.4726,42.3208,42.3208,65900.0
2007-05-15 11:00:00,55.75,55.88,55.71,55.88,50400.0,42.3132,42.4119,42.2829,42.4119,50400.0
2007-05-15 11:30:00,55.91,56.08,55.89,56.08,88800.0,42.4347,42.5637,42.4195,42.5637,88800.0
2007-05-15 12:00:00,56.08,56.12,56.02,56.06,66700.0,42.5637,42.5941,42.5182,42.5485,66700.0
2007-05-15 12:30:00,56.12,56.21,56.07,56.11,41400.0,42.5941,42.6624,42.5561,42.5865,41400.0
2007-05-15 13:00:00,56.1,56.11,55.97,56.01,65000.0,42.5789,42.5865,42.4802,42.5106,65000.0
2007-05-15 13:30:00,56.02,56.05,55.82,55.95,63300.0,42.5182,42.5409,42.3664,42.465,63300.0
2007-05-15 14:00:00,55.9,55.92,55.78,55.84,15000.0,42.4271,42.4423,42.336,42.3815,15000.0
2007-05-15 14:30:00,55.83,55.89,55.56,55.57,77200.0,42.374,42.4195,42.169,42.1766,77200.0
2007-05-15 15:00:00,55.59,55.82,55.56,55.6,60600.0,42.1918,42.3664,42.169,42.1994,60600.0
2007-05-15 15:30:00,55.61,55.69,55.43,55.47,25500.0,42.207,42.2677,42.0704,42.1007,25500.0
2007-05-16 09:30:00,56.13,56.23,56.04,56.17,175500.0,42.6017,42.6776,42.5333,42.632,175500.0
2007-05-16 10:00:00,56.17,56.2,56.02,56.11,146500.0,42.632,42.6548,42.5182,42.5865,146500.0
2007-05-16 10:30:00,56.11,56.13,55.99,56.09,154100.0,42.5865,42.6017,42.4954,42.5713,154100.0
2007-05-16 11:00:00,56.08,56.12,55.99,56.1,131400.0,42.5637,42.5941,42.4954,42.5789,131400.0
2007-05-16 11:30:00,56.12,56.28,56.09,56.23,95000.0,42.5941,42.7155,42.5713,42.6776,95000.0
2007-05-16 12:00:00,56.24,56.24,56.02,56.02,147900.0,42.6851,42.6851,42.5182,42.5182,147900.0
2007-05-16 12:30:00,56.03,56.17,55.99,56.13,141200.0,42.5258,42.632,42.4954,42.6017,141200.0
2007-05-16 13:00:00,56.12,56.14,56.06,56.12,127000.0,42.5941,42.6092,42.5485,42.5941,127000.0
2007-05-16 13:30:00,56.12,56.28,56.12,56.2,138800.0,42.5941,42.7155,42.5941,42.6548,138800.0
2007-05-16 14:00:00,56.2,56.44,56.18,56.41,168900.0,42.6548,42.8369,42.6396,42.8142,168900.0
2007-05-16 14:30:00,56.41,56.5,56.35,56.46,122300.0,42.8142,42.8825,42.7686,42.8521,122300.0
2007-05-16 15:00:00,56.47,56.53,56.38,56.52,189800.0,42.8597,42.9052,42.7914,42.8977,189800.0
2007-05-16 15:30:00,56.53,56.64,56.5,56.6,300100.0,42.9052,42.9887,42.8825,42.9584,300100.0
2007-05-17 09:30:00,56.23,56.34,56.0,56.0,154000.0,42.6776,42.761,42.503,42.503,154000.0
2007-05-17 10:00:00,55.99,56.24,55.94,56.24,168900.0,42.4954,42.6851,42.4574,42.6851,168900.0
2007-05-17 10:30:00,56.23,56.23,56.06,56.14,51000.0,42.6776,42.6776,42.5485,42.6092,51000.0
2007-05-17 11:00:00,56.14,56.28,56.14,56.17,31800.0,42.6092,42.7155,42.6092,42.632,31800.0
2007-05-17 11:30:00,56.18,56.39,56.18,56.23,110000.0,42.6396,42.799,42.6396,42.6776,110000.0
2007-05-17 12:00:00,56.24,56.24,56.17,56.21,27800.0,42.6851,42.6851,42.632,42.6624,27800.0
2007-05-17 12:30:00,56.21,56.21,56.1,56.15,88200.0,42.6624,42.6624,42.5789,42.6168,88200.0
2007-05-17 13:00:00,56.11,56.23,56.09,56.14,70700.0,42.5865,42.6776,42.5713,42.6092,70700.0
2007-05-17 13:30:00,56.17,56.28,56.15,56.2,23300.0,42.632,42.7155,42.6168,42.6548,23300.0
2007-05-17 14:00:00,56.2,56.22,56.11,56.13,151600.0,42.6548,42.67,42.5865,42.6017,151600.0
2007-05-17 14:30:00,56.11,56.35,56.11,56.3,193600.0,42.5865,42.7686,42.5865,42.7307,193600.0
2007-05-17 15:00:00,56.29,56.35,56.29,56.29,46000.0,42.7231,42.7686,42.7231,42.7231,46000.0
2007-05-17 15:30:00,56.27,56.28,56.09,56.1,72400.0,42.7079,42.7155,42.5713,42.5789,72400.0
2007-05-18 09:30:00,55.77,55.92,55.7,55.75,80700.0,42.3284,42.4423,42.2753,42.3132,80700.0
2007-05-18 10:00:00,55.81,55.93,55.75,55.88,60400.0,42.3588,42.4499,42.3132,42.4119,60400.0
2007-05-18 10:30:00,55.84,55.88,55.76,55.8,21000.0,42.3815,42.4119,42.3208,42.3512,21000.0
2007-05-18 11:00:00,55.82,55.88,55.75,55.84,10700.0,42.3664,42.4119,42.3132,42.3815,10700.0
2007-05-18 11:30:00,55.84,55.88,55.78,55.88,31100.0,42.3815,42.4119,42.336,42.4119,31100.0
2007-05-18 12:00:00,55.88,55.94,55.79,55.93,54700.0,42.4119,42.4574,42.3436,42.4499,54700.0
2007-05-18 12:30:00,55.93,56.05,55.91,56.04,38800.0,42.4499,42.5409,42.4347,42.5333,38800.0
2007-05-18 13:00:00,56.04,56.05,55.93,55.95,38400.0,42.5333,42.5409,42.4499,42.465,38400.0
2007-05-18 13:30:00,55.93,55.94,55.87,55.93,65300.0,42.4499,42.4574,42.4043,42.4499,65300.0
2007-05-18 14:00:00,55.93,56.0,55.91,55.97,36500.0,42.4499,42.503,42.4347,42.4802,36500.0
2007-05-18 14:30:00,55.97,55.98,55.85,55.89,48600.0,42.4802,42.4878,42.3891,42.4195,48600.0
2007-05-18 15:00:00,55.89,55.95,55.86,55.92,24900.0,42.4195,42.465,42.3967,42.4423,24900.0
2007-05-18 15:30:00,55.93,55.96,55.83,55.88,51400.0,42.4499,42.4726,42.374,42.4119,51400.0
2007-05-21 09:30:00,56.4,56.45,56.29,56.35,58800.0,42.8066,42.8445,42.7231,42.7686,58800.0
2007-05-21 10:00:00,56.35,56.53,56.25,56.34,132300.0,42.7686,42.9052,42.6927,42.761,132300.0
2007-05-21 10:30:00,56.33,56.48,56.29,56.44,77400.0,42.7534,42.8673,42.7231,42.8369,77400.0
2007-05-21 11:00:00,56.44,56.51,56.43,56.46,102000.0,42.8369,42.8901,42.8293,42.8521,102000.0
2007-05-21 11:30:00,56.47,56.57,56.47,56.49,19400.0,42.8597,42.9356,42.8597,42.8749,19400.0
2007-05-21 12:00:00,56.49,56.66,56.49,56.56,11300.0,42.8749,43.0039,42.8749,42.928,11300.0
2007-05-21 12:30:00,56.59,56.6,56.55,56.58,13400.0,42.9508,42.9584,42.9204,42.9432,13400.0
2007-05-21 13:00:00,56.6,56.65,56.58,56.64,27100.0,42.9584,42.9963,42.9432,42.9887,27100.0
2007-05-21 13:30:00,56.61,56.61,56.49,56.54,6100.0,42.966,42.966,42.8749,42.9128,6100.0
2007-05-21 14:00:00,56.52,56.59,56.5,56.57,17000.0,42.8977,42.9508,42.8825,42.9356,17000.0
2007-05-21 14:30:00,56.57,56.62,56.52,56.54,18000.0,42.9356,42.9736,42.8977,42.9128,18000.0
2007-05-21 15:00:00,56.55,56.57,56.37,56.37,17000.0,42.9204,42.9356,42.7838,42.7838,17000.0
2007-05-21 15:30:00,56.37,56.47,56.26,56.39,27500.0,42.7838,42.8597,42.7003,42.799,27500.0
2007-05-22 09:30:00,56.93,57.2,56.87,56.9,139100.0,43.2088,43.4138,43.1633,43.1861,139100.0
2007-05-22 10:00:00,56.9,57.07,56.85,56.9,184100.0,43.1861,43.3151,43.1481,43.1861,184100.0
2007-05-22 10:30:00,56.9,57.01,56.86,56.93,97900.0,43.1861,43.2696,43.1557,43.2088,97900.0
2007-05-22 11:00:00,56.93,56.93,56.84,56.91,119400.0,43.2088,43.2088,43.1405,43.1937,119400.0
2007-05-22 11:30:00,56.91,56.91,56.71,56.82,136700.0,43.1937,43.1937,43.0419,43.1254,136700.0
2007-05-22 12:00:00,56.82,56.83,56.77,56.82,75200.0,43.1254,43.1329,43.0874,43.1254,75200.0
2007-05-22 12:30:00,56.82,57.0,56.81,57.0,95000.0,43.1254,43.262,43.1178,43.262,95000.0
2007-05-22 13:00:00,56.99,57.07,56.98,57.0,74200.0,43.2544,43.3151,43.2468,43.262,74200.0
2007-05-22 13:30:00,57.0,57.06,56.99,57.04,81900.0,43.262,43.3075,43.2544,43.2923,81900.0
2007-05-22 14:00:00,57.03,57.04,56.94,56.98,56600.0,43.2847,43.2923,43.2164,43.2468,56600.0
2007-05-22 14:30:00,56.96,57.02,56.85,56.91,76300.0,43.2316,43.2771,43.1481,43.1937,76300.0
2007-05-22 15:00:00,56.91,56.94,56.77,56.84,93000.0,43.1937,43.2164,43.0874,43.1405,93000.0
2007-05-22 15:30:00,56.84,56.91,56.71,56.87,198400.0,43.1405,43.1937,43.0419,43.1633,198400.0
2007-05-23 09:30:00,56.96,57.29,56.87,57.11,180300.0,43.2316,43.4821,43.1633,43.3455,180300.0
2007-05-23 10:00:00,57.1,57.21,57.1,57.18,36800.0,43.3379,43.4214,43.3379,43.3986,36800.0
2007-05-23 10:30:00,57.18,57.35,57.18,57.31,72500.0,43.3986,43.5276,43.3986,43.4973,72500.0
2007-05-23 11:00:00,57.31,57.35,57.01,57.35,44700.0,43.4973,43.5276,43.2696,43.5276,44700.0
2007-05-23 11:30:00,57.34,57.46,57.29,57.4,68500.0,43.52,43.6111,43.4821,43.5656,68500.0
2007-05-23 12:00:00,57.4,57.44,57.37,57.41,29400.0,43.5656,43.5959,43.5428,43.5731,29400.0
2007-05-23 12:30:00,57.4,57.44,57.35,57.42,14100.0,43.5656,43.5959,43.5276,43.5807,14100.0
2007-05-23 13:00:00,57.44,57.5,57.33,57.36,60000.0,43.5959,43.6415,43.5124,43.5352,60000.0
2007-05-23 13:30:00,57.37,57.44,57.3,57.32,11400.0,43.5428,43.5959,43.4897,43.5048,11400.0
2007-05-23 14:00:00,57.3,57.33,56.92,56.95,88800.0,43.4897,43.5124,43.2012,43.224,88800.0
2007-05-23 14:30:00,56.97,57.09,56.84,57.05,160400.0,43.2392,43.3303,43.1405,43.2999,160400.0
2007-05-23 15:00:00,57.03,57.08,56.88,57.06,81600.0,43.2847,43.3227,43.1709,43.3075,81600.0
2007-05-23 15:30:00,57.03,57.07,56.83,56.83,41500.0,43.2847,43.3151,43.1329,43.1329,41500.0
2007-05-24 09:30:00,57.03,57.03,56.63,56.87,62000.0,43.2847,43.2847,42.9811,43.1633,62000.0
2007-05-24 10:00:00,56.9,57.08,56.85,56.91,75200.0,43.1861,43.3227,43.1481,43.1937,75200.0
2007-05-24 10:30:00,56.96,56.96,56.38,56.41,119700.0,43.2316,43.2316,42.7914,42.8142,119700.0
2007-05-24 11:00:00,56.37,56.6,56.14,56.15,86700.0,42.7838,42.9584,42.6092,42.6168,86700.0
2007-05-24 11:30:00,56.17,56.3,56.1,56.29,99100.0,42.632,42.7307,42.5789,42.7231,99100.0
2007-05-24 12:00:00,56.29,56.31,55.96,56.1,125600.0,42.7231,42.7383,42.4726,42.5789,125600.0
2007-05-24 12:30:00,56.15,56.15,55.76,55.9,268000.0,42.6168,42.6168,42.3208,42.4271,268000.0
2007-05-24 13:00:00,56.0,56.12,55.92,56.02,16000.0,42.503,42.5941,42.4423,42.5182,16000.0
2007-05-24 13:30:00,56.04,56.08,55.87,56.02,46200.0,42.5333,42.5637,42.4043,42.5182,46200.0
2007-05-24 14:00:00,56.01,56.05,55.87,55.92,92400.0,42.5106,42.5409,42.4043,42.4423,92400.0
2007-05-24 14:30:00,55.95,55.95,55.7,55.75,79500.0,42.465,42.465,42.2753,42.3132,79500.0
2007-05-24 15:00:00,55.75,55.96,55.6,55.66,79500.0,42.3132,42.4726,42.1994,42.2449,79500.0
2007-05-24 15:30:00,55.62,55.85,55.62,55.75,168700.0,42.2146,42.3891,42.2146,42.3132,168700.0
2007-05-25 09:30:00,56.7,56.8,56.55,56.6,150300.0,43.0343,43.1102,42.9204,42.9584,150300.0
2007-05-25 10:00:00,56.57,56.8,56.55,56.71,71800.0,42.9356,43.1102,42.9204,43.0419,71800.0
2007-05-25 10:30:00,56.76,56.91,56.76,56.76,106300.0,43.0798,43.1937,43.0798,43.0798,106300.0
2007-05-25 11:00:00,56.8,56.85,56.75,56.78,91600.0,43.1102,43.1481,43.0722,43.095,91600.0
2007-05-25 11:30:00,56.77,56.88,56.77,56.8,27200.0,43.0874,43.1709,43.0874,43.1102,27200.0
2007-05-25 12:00:00,56.82,56.82,56.62,56.62,38800.0,43.1254,43.1254,42.9736,42.9736,38800.0
2007-05-25 12:30:00,56.64,56.81,56.63,56.7,36900.0,42.9887,43.1178,42.9811,43.0343,36900.0
2007-05-25 13:00:00,56.73,56.87,56.73,56.76,35800.0,43.057,43.1633,43.057,43.0798,35800.0
2007-05-25 13:30:00,56.78,56.79,56.72,56.77,14300.0,43.095,43.1026,43.0495,43.0874,14300.0
2007-05-25 14:00:00,56.78,56.87,56.74,56.81,23500.0,43.095,43.1633,43.0646,43.1178,23500.0
2007-05-25 14:30:00,56.81,56.88,56.79,56.88,19200.0,43.1178,43.1709,43.1026,43.1709,19200.0
2007-05-25 15:00:00,56.85,56.92,56.79,56.91,44100.0,43.1481,43.2012,43.1026,43.1937,44100.0
2007-05-25 15:30:00,56.9,57.06,56.79,56.79,85100.0,43.1861,43.3075,43.1026,43.1026,85100.0
2007-05-29 09:30:00,57.15,57.23,57.12,57.21,129400.0,43.3758,43.4365,43.353,43.4214,129400.0
2007-05-29 10:00:00,57.21,57.22,57.01,57.04,109800.0,43.4214,43.4289,43.2696,43.2923,109800.0
2007-05-29 10:30:00,57.04,57.13,57.04,57.06,60100.0,43.2923,43.3606,43.2923,43.3075,60100.0
2007-05-29 11:00:00,57.06,57.07,56.91,57.02,90100.0,43.3075,43.3151,43.1937,43.2771,90100.0
2007-05-29 11:30:00,57.0,57.1,56.88,56.88,60300.0,43.262,43.3379,43.1709,43.1709,60300.0
2007-05-29 12:00:00,56.84,56.9,56.77,56.81,59000.0,43.1405,43.1861,43.0874,43.1178,59000.0
2007-05-29 12:30:00,56.81,56.92,56.76,56.92,46100.0,43.1178,43.2012,43.0798,43.2012,46100.0
2007-05-29 13:00:00,56.9,56.94,56.72,56.77,43300.0,43.1861,43.2164,43.0495,43.0874,43300.0
2007-05-29 13:30:00,56.78,56.79,56.66,56.71,87000.0,43.095,43.1026,43.0039,43.0419,87000.0
2007-05-29 14:00:00,56.71,56.84,56.58,56.64,74200.0,43.0419,43.1405,42.9432,42.9887,74200.0
2007-05-29 14:30:00,56.67,56.73,56.6,56.65,46400.0,43.0115,43.057,42.9584,42.9963,46400.0
2007-05-29 15:00:00,56.66,56.93,56.59,56.79,61100.0,43.0039,43.2088,42.9508,43.1026,61100.0
2007-05-29 15:30:00,56.76,56.92,56.68,56.82,85500.0,43.0798,43.2012,43.0191,43.1254,85500.0
2007-05-30 09:30:00,56.1,56.73,56.1,56.73,146700.0,42.5789,43.057,42.5789,43.057,146700.0
2007-05-30 10:00:00,56.7,56.84,56.65,56.73,90500.0,43.0343,43.1405,42.9963,43.057,90500.0
2007-05-30 10:30:00,56.73,56.74,56.55,56.73,70100.0,43.057,43.0646,42.9204,43.057,70100.0
2007-05-30 11:00:00,56.7,56.79,56.6,56.71,88600.0,43.0343,43.1026,42.9584,43.0419,88600.0
2007-05-30 11:30:00,56.71,56.93,56.64,56.9,78300.0,43.0419,43.2088,42.9887,43.1861,78300.0
2007-05-30 12:00:00,56.92,57.2,56.88,57.2,72400.0,43.2012,43.4138,43.1709,43.4138,72400.0
2007-05-30 12:30:00,57.2,57.25,57.0,57.01,70000.0,43.4138,43.4517,43.262,43.2696,70000.0
2007-05-30 13:00:00,57.05,57.13,56.95,57.12,68800.0,43.2999,43.3606,43.224,43.353,68800.0
2007-05-30 13:30:00,57.12,57.14,56.86,57.02,59500.0,43.353,43.3682,43.1557,43.2771,59500.0
2007-05-30 14:00:00,56.97,57.21,56.73,57.18,158200.0,43.2392,43.4214,43.057,43.3986,158200.0
2007-05-30 14:30:00,57.18,57.25,57.1,57.12,96400.0,43.3986,43.4517,43.3379,43.353,96400.0
2007-05-30 15:00:00,57.12,57.18,57.04,57.18,43500.0,43.353,43.3986,43.2923,43.3986,43500.0
2007-05-30 15:30:00,57.19,57.43,57.18,57.43,96700.0,43.4062,43.5883,43.3986,43.5883,96700.0
2007-05-31 09:30:00,58.24,58.49,58.12,58.42,150600.0,44.2031,44.3928,44.112,44.3397,150600.0
2007-05-31 10:00:00,58.41,58.55,58.14,58.24,188900.0,44.3321,44.4384,44.1272,44.2031,188900.0
2007-05-31 10:30:00,58.24,58.35,58.2,58.25,74600.0,44.2031,44.2866,44.1727,44.2107,74600.0
2007-05-31 11:00:00,58.25,58.38,58.13,58.22,103800.0,44.2107,44.3094,44.1196,44.1879,103800.0
2007-05-31 11:30:00,58.2,58.3,58.15,58.19,35100.0,44.1727,44.2486,44.1348,44.1652,35100.0
2007-05-31 12:00:00,58.19,58.35,58.16,58.31,73100.0,44.1652,44.2866,44.1424,44.2562,73100.0
2007-05-31 12:30:00,58.33,58.43,58.26,58.32,54500.0,44.2714,44.3473,44.2183,44.2638,54500.0
2007-05-31 13:00:00,58.3,58.32,58.08,58.15,39800.0,44.2486,44.2638,44.0817,44.1348,39800.0
2007-05-31 13:30:00,58.16,58.19,58.05,58.15,41300.0,44.1424,44.1652,44.0589,44.1348,41300.0
2007-05-31 14:00:00,58.17,58.22,58.1,58.19,28600.0,44.15,44.1879,44.0968,44.1652,28600.0
2007-05-31 14:30:00,58.21,58.28,58.21,58.21,31800.0,44.1803,44.2335,44.1803,44.1803,31800.0
2007-05-31 15:00:00,58.22,58.25,58.15,58.15,34000.0,44.1879,44.2107,44.1348,44.1348,34000.0
2007-05-31 15:30:00,58.15,58.27,58.08,58.1,70400.0,44.1348,44.2259,44.0817,44.0968,70400.0
2007-06-01 09:30:00,58.97,59.35,58.87,59.21,364500.0,44.7572,45.0456,44.6813,44.9393,364500.0
2007-06-01 10:00:00,59.21,59.35,59.12,59.26,166900.0,44.9393,45.0456,44.871,44.9773,166900.0
2007-06-01 10:30:00,59.25,59.35,59.21,59.23,82700.0,44.9697,45.0456,44.9393,44.9545,82700.0
2007-06-01 11:00:00,59.26,59.38,59.26,59.36,45700.0,44.9773,45.0683,44.9773,45.0532,45700.0
2007-06-01 11:30:00,59.38,59.44,59.32,59.41,32200.0,45.0683,45.1139,45.0228,45.0911,32200.0
2007-06-01 12:00:00,59.4,59.41,59.31,59.39,42700.0,45.0835,45.0911,45.0152,45.0759,42700.0
2007-06-01 12:30:00,59.36,59.41,59.23,59.23,71500.0,45.0532,45.0911,44.9545,44.9545,71500.0
2007-06-01 13:00:00,59.25,59.33,59.14,59.23,489800.0,44.9697,45.0304,44.8862,44.9545,489800.0
2007-06-01 13:30:00,59.23,59.3,59.22,59.26,94200.0,44.9545,45.0076,44.9469,44.9773,94200.0
2007-06-01 14:00:00,59.27,59.29,59.17,59.2,28300.0,44.9849,45.0,44.909,44.9317,28300.0
2007-06-01 14:30:00,59.2,59.27,59.16,59.2,41800.0,44.9317,44.9849,44.9014,44.9317,41800.0
2007-06-01 15:00:00,59.18,59.27,59.12,59.24,32800.0,44.9165,44.9849,44.871,44.9621,32800.0
2007-06-01 15:30:00,59.24,59.31,59.18,59.19,162300.0,44.9621,45.0152,44.9165,44.9241,162300.0
2007-06-04 09:30:00,60.0,60.14,59.82,60.0,208900.0,45.5389,45.6452,45.4023,45.5389,208900.0
2007-06-04 10:00:00,59.98,60.11,59.9,59.94,107800.0,45.5237,45.6224,45.463,45.4934,107800.0
2007-06-04 10:30:00,59.94,60.11,59.78,59.85,119900.0,45.4934,45.6224,45.3719,45.4251,119900.0
2007-06-04 11:00:00,59.85,59.93,59.75,59.93,43500.0,45.4251,45.4858,45.3492,45.4858,43500.0
2007-06-04 11:30:00,59.92,59.95,59.86,59.88,84400.0,45.4782,45.501,45.4327,45.4478,84400.0
2007-06-04 12:00:00,59.88,59.93,59.82,59.86,52600.0,45.4478,45.4858,45.4023,45.4327,52600.0
2007-06-04 12:30:00,59.85,59.93,59.82,59.83,87300.0,45.4251,45.4858,45.4023,45.4099,87300.0
2007-06-04 13:00:00,59.83,59.92,59.75,59.88,148200.0,45.4099,45.4782,45.3492,45.4478,148200.0
2007-06-04 13:30:00,59.88,59.96,59.88,59.96,44000.0,45.4478,45.5086,45.4478,45.5086,44000.0
2007-06-04 14:00:00,59.94,60.02,59.9,59.9,61900.0,45.4934,45.5541,45.463,45.463,61900.0
2007-06-04 14:30:00,59.9,59.99,59.85,59.99,68700.0,45.463,45.5313,45.4251,45.5313,68700.0
2007-06-04 15:00:00,59.98,60.17,59.96,60.12,79700.0,45.5237,45.6679,45.5086,45.63,79700.0
2007-06-04 15:30:00,60.11,60.21,60.05,60.17,65800.0,45.6224,45.6983,45.5769,45.6679,65800.0
2007-06-05 09:30:00,60.05,60.15,59.88,59.96,78500.0,45.5769,45.6528,45.4478,45.5086,78500.0
2007-06-05 10:00:00,59.96,60.1,59.88,59.98,52800.0,45.5086,45.6148,45.4478,45.5237,52800.0
2007-06-05 10:30:00,60.0,60.06,59.89,60.05,78700.0,45.5389,45.5845,45.4554,45.5769,78700.0
2007-06-05 11:00:00,60.05,60.05,59.93,59.98,54900.0,45.5769,45.5769,45.4858,45.5237,54900.0
2007-06-05 11:30:00,59.98,59.99,59.79,59.79,83100.0,45.5237,45.5313,45.3795,45.3795,83100.0
2007-06-05 12:00:00,59.79,59.8,59.41,59.47,141300.0,45.3795,45.3871,45.0911,45.1367,141300.0
2007-06-05 12:30:00,59.47,59.77,59.46,59.73,126500.0,45.1367,45.3643,45.1291,45.334,126500.0
2007-06-05 13:00:00,59.72,59.88,59.7,59.76,76300.0,45.3264,45.4478,45.3112,45.3568,76300.0
2007-06-05 13:30:00,59.76,59.82,59.73,59.8,43400.0,45.3568,45.4023,45.334,45.3871,43400.0
2007-06-05 14:00:00,59.76,59.79,59.73,59.73,31800.0,45.3568,45.3795,45.334,45.334,31800.0
2007-06-05 14:30:00,59.75,59.78,59.63,59.64,63900.0,45.3492,45.3719,45.2581,45.2657,63900.0
2007-06-05 15:00:00,59.7,59.78,59.66,59.78,45700.0,45.3112,45.3719,45.2809,45.3719,45700.0
2007-06-05 15:30:00,59.75,59.87,59.64,59.66,183400.0,45.3492,45.4402,45.2657,45.2809,183400.0
2007-06-06 09:30:00,59.95,59.95,59.11,59.32,383000.0,45.501,45.501,44.8634,45.0228,383000.0
2007-06-06 10:00:00,59.37,59.37,59.08,59.22,307000.0,45.0608,45.0608,44.8406,44.9469,307000.0
2007-06-06 10:30:00,59.29,59.29,58.93,58.93,156100.0,45.0,45.0,44.7268,44.7268,156100.0
2007-06-06 11:00:00,58.95,59.15,58.93,59.12,83400.0,44.742,44.8938,44.7268,44.871,83400.0
2007-06-06 11:30:00,59.08,59.11,58.82,58.82,66400.0,44.8406,44.8634,44.6433,44.6433,66400.0
2007-06-06 12:00:00,58.84,59.0,58.8,58.93,98900.0,44.6585,44.7799,44.6281,44.7268,98900.0
2007-06-06 12:30:00,58.95,58.95,58.78,58.84,151100.0,44.742,44.742,44.613,44.6585,151100.0
2007-06-06 13:00:00,58.82,58.87,58.75,58.77,119800.0,44.6433,44.6813,44.5902,44.6054,119800.0
2007-06-06 13:30:00,58.77,58.88,58.77,58.8,209900.0,44.6054,44.6889,44.6054,44.6281,209900.0
2007-06-06 14:00:00,58.8,58.86,58.71,58.8,75100.0,44.6281,44.6737,44.5598,44.6281,75100.0
2007-06-06 14:30:00,58.8,58.9,58.77,58.83,100200.0,44.6281,44.704,44.6054,44.6509,100200.0
2007-06-06 15:00:00,58.81,59.0,58.75,58.99,99600.0,44.6357,44.7799,44.5902,44.7723,99600.0
2007-06-06 15:30:00,58.99,58.99,58.87,58.89,288700.0,44.7723,44.7723,44.6813,44.6964,288700.0
2007-06-07 09:30:00,59.11,59.93,59.11,59.91,397100.0,44.8634,45.4858,44.8634,45.4706,397100.0
2007-06-07 10:00:00,59.89,59.96,59.61,59.63,245900.0,45.4554,45.5086,45.2429,45.2581,245900.0
2007-06-07 10:30:00,59.63,59.77,59.31,59.48,214900.0,45.2581,45.3643,45.0152,45.1442,214900.0
2007-06-07 11:00:00,59.46,59.46,59.07,59.2,215200.0,45.1291,45.1291,44.8331,44.9317,215200.0
2007-06-07 11:30:00,59.22,59.28,59.17,59.21,66200.0,44.9469,44.9924,44.909,44.9393,66200.0
2007-06-07 12:00:00,59.21,59.26,59.15,59.18,116600.0,44.9393,44.9773,44.8938,44.9165,116600.0
2007-06-07 12:30:00,59.18,59.25,58.9,58.93,133300.0,44.9165,44.9697,44.704,44.7268,133300.0
2007-06-07 13:00:00,58.94,59.9,58.59,58.75,195500.0,44.7344,45.463,44.4687,44.5902,195500.0
2007-06-07 13:30:00,58.75,58.76,58.4,58.6,280300.0,44.5902,44.5978,44.3245,44.4763,280300.0
2007-06-07 14:00:00,58.6,58.75,58.43,58.48,702100.0,44.4763,44.5902,44.3473,44.3853,702100.0
2007-06-07 14:30:00,58.5,58.84,58.45,58.79,189800.0,44.4004,44.6585,44.3625,44.6205,189800.0
2007-06-07 15:00:00,58.78,58.97,58.7,58.83,166500.0,44.613,44.7572,44.5522,44.6509,166500.0
2007-06-07 15:30:00,58.83,58.94,58.44,58.7,183200.0,44.6509,44.7344,44.3549,44.5522,183200.0
2007-06-08 09:30:00,58.7,59.14,58.52,59.14,650600.0,44.5522,44.8862,44.4156,44.8862,650600.0
2007-06-08 10:00:00,59.1,59.15,58.97,59.13,224700.0,44.8558,44.8938,44.7572,44.8786,224700.0
2007-06-08 10:30:00,59.11,59.11,58.95,59.05,248400.0,44.8634,44.8634,44.742,44.8179,248400.0
2007-06-08 11:00:00,59.05,59.12,58.78,58.86,152300.0,44.8179,44.871,44.613,44.6737,152300.0
2007-06-08 11:30:00,58.88,59.17,58.84,59.17,89700.0,44.6889,44.909,44.6585,44.909,89700.0
2007-06-08 12:00:00,59.16,59.2,59.13,59.13,50900.0,44.9014,44.9317,44.8786,44.8786,50900.0
2007-06-08 12:30:00,59.14,59.14,58.99,59.05,111200.0,44.8862,44.8862,44.7723,44.8179,111200.0
2007-06-08 13:00:00,59.05,59.14,58.92,59.14,101700.0,44.8179,44.8862,44.7192,44.8862,101700.0
2007-06-08 13:30:00,59.12,59.3,59.12,59.29,158200.0,44.871,45.0076,44.871,45.0,158200.0
2007-06-08 14:00:00,59.28,59.5,59.28,59.43,278500.0,44.9924,45.1594,44.9924,45.1063,278500.0
2007-06-08 14:30:00,59.43,59.52,59.36,59.48,215700.0,45.1063,45.1746,45.0532,45.1442,215700.0
2007-06-08 15:00:00,59.45,59.74,59.41,59.59,355200.0,45.1215,45.3416,45.0911,45.2277,355200.0
2007-06-08 15:30:00,59.59,59.91,59.57,59.77,199800.0,45.2277,45.4706,45.2126,45.3643,199800.0
2007-06-11 09:30:00,59.55,59.55,58.75,59.06,370000.0,45.1974,45.1974,44.5902,44.8255,370000.0
2007-06-11 10:00:00,59.06,59.1,58.85,58.9,250600.0,44.8255,44.8558,44.6661,44.704,250600.0
2007-06-11 10:30:00,58.9,58.97,58.79,58.91,168400.0,44.704,44.7572,44.6205,44.7116,168400.0
2007-06-11 11:00:00,58.91,59.03,58.86,58.94,121900.0,44.7116,44.8027,44.6737,44.7344,121900.0
2007-06-11 11:30:00,58.93,59.3,58.93,59.16,264000.0,44.7268,45.0076,44.7268,44.9014,264000.0
2007-06-11 12:00:00,59.16,59.18,59.09,59.13,125600.0,44.9014,44.9165,44.8482,44.8786,125600.0
2007-06-11 12:30:00,59.12,59.41,59.12,59.38,65000.0,44.871,45.0911,44.871,45.0683,65000.0
2007-06-11 13:00:00,59.38,59.46,59.24,59.4,129000.0,45.0683,45.1291,44.9621,45.0835,129000.0
2007-06-11 13:30:00,59.39,59.5,59.31,59.31,160800.0,45.0759,45.1594,45.0152,45.0152,160800.0
2007-06-11 14:00:00,59.31,59.47,59.21,59.41,76000.0,45.0152,45.1367,44.9393,45.0911,76000.0
2007-06-11 14:30:00,59.42,59.44,59.28,59.41,117500.0,45.0987,45.1139,44.9924,45.0911,117500.0
2007-06-11 15:00:00,59.41,59.45,59.35,59.41,234600.0,45.0911,45.1215,45.0456,45.0911,234600.0
2007-06-11 15:30:00,59.4,59.41,59.22,59.32,200800.0,45.0835,45.0911,44.9469,45.0228,200800.0
2007-06-12 09:30:00,59.44,59.45,59.18,59.2,205800.0,45.1139,45.1215,44.9165,44.9317,205800.0
2007-06-12 10:00:00,59.2,59.26,58.85,58.92,90600.0,44.9317,44.9773,44.6661,44.7192,90600.0
2007-06-12 10:30:00,58.96,59.06,58.89,58.95,55100.0,44.7496,44.8255,44.6964,44.742,55100.0
2007-06-12 11:00:00,58.93,59.12,58.88,59.04,92300.0,44.7268,44.871,44.6889,44.8103,92300.0
2007-06-12 11:30:00,59.03,59.2,59.03,59.15,51300.0,44.8027,44.9317,44.8027,44.8938,51300.0
2007-06-12 12:00:00,59.1,59.15,59.03,59.12,55700.0,44.8558,44.8938,44.8027,44.871,55700.0
2007-06-12 12:30:00,59.12,59.13,59.01,59.1,39400.0,44.871,44.8786,44.7875,44.8558,39400.0
2007-06-12 13:00:00,59.08,59.24,59.01,59.02,100000.0,44.8406,44.9621,44.7875,44.7951,100000.0
2007-06-12 13:30:00,59.01,59.38,59.01,59.34,67300.0,44.7875,45.0683,44.7875,45.038,67300.0
2007-06-12 14:00:00,59.38,59.5,59.1,59.14,105600.0,45.0683,45.1594,44.8558,44.8862,105600.0
2007-06-12 14:30:00,59.12,59.25,58.84,58.96,98000.0,44.871,44.9697,44.6585,44.7496,98000.0
2007-06-12 15:00:00,58.96,59.05,58.74,58.84,132900.0,44.7496,44.8179,44.5826,44.6585,132900.0
2007-06-12 15:30:00,58.8,58.82,58.66,58.74,221400.0,44.6281,44.6433,44.5219,44.5826,221400.0
2007-06-13 09:30:00,59.27,59.45,59.23,59.42,159600.0,44.9849,45.1215,44.9545,45.0987,159600.0
2007-06-13 10:00:00,59.39,59.69,59.32,59.62,143600.0,45.0759,45.3036,45.0228,45.2505,143600.0
2007-06-13 10:30:00,59.61,59.77,59.54,59.76,98700.0,45.2429,45.3643,45.1898,45.3568,98700.0
2007-06-13 11:00:00,59.76,59.77,59.38,59.41,129400.0,45.3568,45.3643,45.0683,45.0911,129400.0
2007-06-13 11:30:00,59.41,59.56,59.39,59.56,49500.0,45.0911,45.205,45.0759,45.205,49500.0
2007-06-13 12:00:00,59.56,59.6,59.52,59.53,149000.0,45.205,45.2353,45.1746,45.1822,149000.0
2007-06-13 12:30:00,59.54,59.7,59.5,59.5,46200.0,45.1898,45.3112,45.1594,45.1594,46200.0
2007-06-13 13:00:00,59.52,59.6,59.41,59.42,110800.0,45.1746,45.2353,45.0911,45.0987,110800.0
2007-06-13 13:30:00,59.41,59.58,59.4,59.51,33400.0,45.0911,45.2201,45.0835,45.167,33400.0
2007-06-13 14:00:00,59.52,59.85,59.52,59.79,66900.0,45.1746,45.4251,45.1746,45.3795,66900.0
2007-06-13 14:30:00,59.79,59.99,59.76,59.98,41500.0,45.3795,45.5313,45.3568,45.5237,41500.0
2007-06-13 15:00:00,59.92,59.99,59.8,59.91,36000.0,45.4782,45.5313,45.3871,45.4706,36000.0
2007-06-13 15:30:00,59.91,60.09,59.78,59.84,189500.0,45.4706,45.6072,45.3719,45.4175,189500.0
2007-06-14 09:30:00,61.0,61.16,60.81,61.12,228100.0,46.2979,46.4193,46.1537,46.389,228100.0
2007-06-14 10:00:00,61.13,61.24,61.05,61.18,582000.0,46.3966,46.48,46.3358,46.4345,582000.0
2007-06-14 10:30:00,61.18,61.42,61.17,61.34,81500.0,46.4345,46.6167,46.4269,46.5559,81500.0
2007-06-14 11:00:00,61.34,61.4,61.0,61.03,169700.0,46.5559,46.6015,46.2979,46.3207,169700.0
2007-06-14 11:30:00,61.03,61.12,60.91,60.99,163400.0,46.3207,46.389,46.2296,46.2903,163400.0
2007-06-14 12:00:00,61.0,61.09,60.93,61.04,116900.0,46.2979,46.3662,46.2448,46.3283,116900.0
2007-06-14 12:30:00,61.04,61.19,61.04,61.07,178200.0,46.3283,46.4421,46.3283,46.351,178200.0
2007-06-14 13:00:00,61.06,61.14,61.05,61.09,183800.0,46.3434,46.4042,46.3358,46.3662,183800.0
2007-06-14 13:30:00,61.09,61.12,60.92,60.97,124000.0,46.3662,46.389,46.2372,46.2751,124000.0
2007-06-14 14:00:00,61.0,61.1,60.98,61.1,35600.0,46.2979,46.3738,46.2827,46.3738,35600.0
2007-06-14 14:30:00,61.1,61.2,61.08,61.15,93100.0,46.3738,46.4497,46.3586,46.4117,93100.0
2007-06-14 15:00:00,61.16,61.24,61.11,61.11,65700.0,46.4193,46.48,46.3814,46.3814,65700.0
2007-06-14 15:30:00,61.11,61.2,61.05,61.14,44900.0,46.3814,46.4497,46.3358,46.4042,44900.0
2007-06-15 09:30:00,61.51,61.98,61.51,61.83,226900.0,46.685,47.0417,46.685,46.9278,226900.0
2007-06-15 10:00:00,61.82,61.99,61.75,61.9,98100.0,46.9203,47.0493,46.8671,46.981,98100.0
2007-06-15 10:30:00,61.9,62.07,61.9,62.06,60500.0,46.981,47.11,46.981,47.1024,60500.0
2007-06-15 11:00:00,62.07,62.12,61.99,62.01,66100.0,47.11,47.148,47.0493,47.0645,66100.0
2007-06-15 11:30:00,61.97,62.05,61.97,62.05,41000.0,47.0341,47.0948,47.0341,47.0948,41000.0
2007-06-15 12:00:00,62.03,62.05,61.95,61.99,54300.0,47.0796,47.0948,47.0189,47.0493,54300.0
2007-06-15 12:30:00,61.99,62.0,61.94,61.94,67800.0,47.0493,47.0569,47.0113,47.0113,67800.0
2007-06-15 13:00:00,61.94,61.95,61.8,61.85,91200.0,47.0113,47.0189,46.9051,46.943,91200.0
2007-06-15 13:30:00,61.85,61.96,61.83,61.96,69400.0,46.943,47.0265,46.9278,47.0265,69400.0
2007-06-15 14:00:00,61.96,61.99,61.8,61.85,122900.0,47.0265,47.0493,46.9051,46.943,122900.0
2007-06-15 14:30:00,61.85,61.98,61.84,61.91,21200.0,46.943,47.0417,46.9354,46.9886,21200.0
2007-06-15 15:00:00,61.91,62.0,61.84,61.96,124800.0,46.9886,47.0569,46.9354,47.0265,124800.0
2007-06-15 15:30:00,61.95,62.0,61.79,61.95,74900.0,47.0189,47.0569,46.8975,47.0189,74900.0
2007-06-18 09:30:00,62.52,62.75,62.32,62.32,255800.0,47.4515,47.6261,47.2998,47.2998,255800.0
2007-06-18 10:00:00,62.33,62.33,61.96,61.96,148200.0,47.3073,47.3073,47.0265,47.0265,148200.0
2007-06-18 10:30:00,61.96,62.24,61.91,62.05,138000.0,47.0265,47.239,46.9886,47.0948,138000.0
2007-06-18 11:00:00,62.06,62.19,61.98,61.98,233800.0,47.1024,47.2011,47.0417,47.0417,233800.0
2007-06-18 11:30:00,61.99,62.18,61.97,62.15,69400.0,47.0493,47.1935,47.0341,47.1707,69400.0
2007-06-18 12:00:00,62.13,62.21,62.1,62.17,38600.0,47.1555,47.2163,47.1328,47.1859,38600.0
2007-06-18 12:30:00,62.16,62.27,62.14,62.24,53700.0,47.1783,47.2618,47.1631,47.239,53700.0
2007-06-18 13:00:00,62.23,62.26,62.09,62.24,52300.0,47.2314,47.2542,47.1252,47.239,52300.0
2007-06-18 13:30:00,62.24,62.27,62.07,62.18,26900.0,47.239,47.2618,47.11,47.1935,26900.0
2007-06-18 14:00:00,62.19,62.22,62.15,62.22,34100.0,47.2011,47.2239,47.1707,47.2239,34100.0
2007-06-18 14:30:00,62.22,62.26,62.18,62.21,69300.0,47.2239,47.2542,47.1935,47.2163,69300.0
2007-06-18 15:00:00,62.21,62.33,62.2,62.23,50900.0,47.2163,47.3073,47.2087,47.2314,50900.0
2007-06-18 15:30:00,62.22,62.3,62.13,62.14,132500.0,47.2239,47.2846,47.1555,47.1631,132500.0
2007-06-19 09:30:00,62.0,62.34,61.82,61.97,165700.0,47.0569,47.3149,46.9203,47.0341,165700.0
2007-06-19 10:00:00,61.97,62.13,61.89,62.09,67500.0,47.0341,47.1555,46.9734,47.1252,67500.0
2007-06-19 10:30:00,62.09,62.2,62.08,62.15,65600.0,47.1252,47.2087,47.1176,47.1707,65600.0
2007-06-19 11:00:00,62.15,62.16,62.05,62.07,31300.0,47.1707,47.1783,47.0948,47.11,31300.0
2007-06-19 11:30:00,62.07,62.16,62.0,62.13,27400.0,47.11,47.1783,47.0569,47.1555,27400.0
2007-06-19 12:00:00,62.14,62.43,62.14,62.38,26000.0,47.1631,47.3832,47.1631,47.3453,26000.0
2007-06-19 12:30:00,62.39,62.49,62.37,62.46,12700.0,47.3529,47.4288,47.3377,47.406,12700.0
2007-06-19 13:00:00,62.46,62.46,62.36,62.39,38400.0,47.406,47.406,47.3301,47.3529,38400.0
2007-06-19 13:30:00,62.39,62.45,62.35,62.41,17900.0,47.3529,47.3984,47.3225,47.3681,17900.0
2007-06-19 14:00:00,62.41,62.45,62.35,62.39,56600.0,47.3681,47.3984,47.3225,47.3529,56600.0
2007-06-19 14:30:00,62.4,62.4,62.29,62.32,27400.0,47.3605,47.3605,47.277,47.2998,27400.0
2007-06-19 15:00:00,62.32,62.42,62.19,62.3,88100.0,47.2998,47.3756,47.2011,47.2846,88100.0
2007-06-19 15:30:00,62.29,62.5,62.25,62.35,98600.0,47.277,47.4364,47.2466,47.3225,98600.0
2007-06-20 09:30:00,62.0,62.04,61.71,61.77,256800.0,47.0569,47.0872,46.8368,46.8823,256800.0
2007-06-20 10:00:00,61.75,61.88,61.59,61.83,250400.0,46.8671,46.9658,46.7457,46.9278,250400.0
2007-06-20 10:30:00,61.83,62.0,61.83,61.98,291800.0,46.9278,47.0569,46.9278,47.0417,291800.0
2007-06-20 11:00:00,61.96,62.13,61.94,62.13,149700.0,47.0265,47.1555,47.0113,47.1555,149700.0
2007-06-20 11:30:00,62.14,62.14,61.83,61.92,185000.0,47.1631,47.1631,46.9278,46.9962,185000.0
2007-06-20 12:00:00,61.93,62.04,61.84,62.0,74800.0,47.0037,47.0872,46.9354,47.0569,74800.0
2007-06-20 12:30:00,62.0,62.06,61.98,62.03,80900.0,47.0569,47.1024,47.0417,47.0796,80900.0
2007-06-20 13:00:00,62.03,62.04,61.55,61.58,147900.0,47.0796,47.0872,46.7153,46.7381,147900.0
2007-06-20 13:30:00,61.6,61.77,61.6,61.75,81900.0,46.7533,46.8823,46.7533,46.8671,81900.0
2007-06-20 14:00:00,61.75,61.81,61.59,61.69,117100.0,46.8671,46.9127,46.7457,46.8216,117100.0
2007-06-20 14:30:00,61.69,61.75,61.58,61.65,73200.0,46.8216,46.8671,46.7381,46.7912,73200.0
2007-06-20 15:00:00,61.64,61.65,61.34,61.37,111400.0,46.7836,46.7912,46.5559,46.5787,111400.0
2007-06-20 15:30:00,61.37,61.4,61.05,61.12,479800.0,46.5787,46.6015,46.3358,46.389,479800.0
2007-06-21 09:30:00,61.55,61.73,61.43,61.43,297900.0,46.7153,46.852,46.6243,46.6243,297900.0
2007-06-21 10:00:00,61.4,61.98,61.36,61.95,215200.0,46.6015,47.0417,46.5711,47.0189,215200.0
2007-06-21 10:30:00,61.95,61.98,61.7,61.77,126000.0,47.0189,47.0417,46.8292,46.8823,126000.0
2007-06-21 11:00:00,61.77,61.85,61.64,61.72,56300.0,46.8823,46.943,46.7836,46.8444,56300.0
2007-06-21 11:30:00,61.68,61.68,61.47,61.61,27600.0,46.814,46.814,46.6546,46.7609,27600.0
2007-06-21 12:00:00,61.61,61.9,61.52,61.72,269700.0,46.7609,46.981,46.6926,46.8444,269700.0
2007-06-21 12:30:00,61.72,61.93,61.7,61.84,217700.0,46.8444,47.0037,46.8292,46.9354,217700.0
2007-06-21 13:00:00,61.85,62.08,61.85,62.03,128200.0,46.943,47.1176,46.943,47.0796,128200.0
2007-06-21 13:30:00,62.02,62.13,61.99,62.13,57000.0,47.0721,47.1555,47.0493,47.1555,57000.0
2007-06-21 14:00:00,62.13,62.24,61.95,61.96,86200.0,47.1555,47.239,47.0189,47.0265,86200.0
2007-06-21 14:30:00,61.96,62.14,61.85,62.01,90100.0,47.0265,47.1631,46.943,47.0645,90100.0
2007-06-21 15:00:00,62.02,62.1,61.93,62.03,93700.0,47.0721,47.1328,47.0037,47.0796,93700.0
2007-06-21 15:30:00,62.04,62.26,61.98,62.24,181100.0,47.0872,47.2542,47.0417,47.239,181100.0
2007-06-22 09:30:00,60.88,61.29,60.72,61.04,271100.0,46.2068,46.518,46.0854,46.3283,271100.0
2007-06-22 10:00:00,61.04,61.05,60.82,60.92,209000.0,46.3283,46.3358,46.1613,46.2372,209000.0
2007-06-22 10:30:00,60.9,60.93,60.81,60.82,96200.0,46.222,46.2448,46.1537,46.1613,96200.0
2007-06-22 11:00:00,60.81,60.83,60.62,60.76,111400.0,46.1537,46.1689,46.0095,46.1157,111400.0
2007-06-22 11:30:00,60.79,60.91,60.56,60.73,93800.0,46.1385,46.2296,45.9639,46.093,93800.0
2007-06-22 12:00:00,60.78,60.78,60.34,60.36,65800.0,46.1309,46.1309,45.797,45.8121,65800.0
2007-06-22 12:30:00,60.37,60.42,60.2,60.3,234000.0,45.8197,45.8577,45.6907,45.7666,234000.0
2007-06-22 13:00:00,60.33,60.5,60.11,60.47,39200.0,45.7894,45.9184,45.6224,45.8956,39200.0
2007-06-22 13:30:00,60.48,60.48,60.25,60.25,50000.0,45.9032,45.9032,45.7287,45.7287,50000.0
2007-06-22 14:00:00,60.26,60.53,60.2,60.53,69900.0,45.7362,45.9412,45.6907,45.9412,69900.0
2007-06-22 14:30:00,60.54,60.59,60.4,60.49,64400.0,45.9488,45.9867,45.8425,45.9108,64400.0
2007-06-22 15:00:00,60.51,60.54,60.42,60.42,32800.0,45.926,45.9488,45.8577,45.8577,32800.0
2007-06-22 15:30:00,60.45,60.46,60.25,60.27,216800.0,45.8805,45.888,45.7287,45.7438,216800.0
2007-06-25 09:30:00,60.62,60.72,60.05,60.27,203900.0,46.0095,46.0854,45.5769,45.7438,203900.0
2007-06-25 10:00:00,60.28,60.52,60.2,60.49,93600.0,45.7514,45.9336,45.6907,45.9108,93600.0
2007-06-25 10:30:00,60.48,60.58,60.33,60.56,106000.0,45.9032,45.9791,45.7894,45.9639,106000.0
2007-06-25 11:00:00,60.59,60.8,60.59,60.8,64600.0,45.9867,46.1461,45.9867,46.1461,64600.0
2007-06-25 11:30:00,60.8,60.82,60.56,60.6,71800.0,46.1461,46.1613,45.9639,45.9943,71800.0
2007-06-25 12:00:00,60.6,60.89,60.6,60.66,59500.0,45.9943,46.2144,45.9943,46.0398,59500.0
2007-06-25 12:30:00,60.66,60.74,60.57,60.58,33700.0,46.0398,46.1006,45.9715,45.9791,33700.0
2007-06-25 13:00:00,60.57,60.65,60.54,60.58,33000.0,45.9715,46.0323,45.9488,45.9791,33000.0
2007-06-25 13:30:00,60.59,60.67,60.58,60.6,38000.0,45.9867,46.0474,45.9791,45.9943,38000.0
2007-06-25 14:00:00,60.58,60.62,60.39,60.39,101400.0,45.9791,46.0095,45.8349,45.8349,101400.0
2007-06-25 14:30:00,60.38,60.38,60.05,60.21,164600.0,45.8273,45.8273,45.5769,45.6983,164600.0
2007-06-25 15:00:00,60.18,60.2,60.0,60.17,117900.0,45.6755,45.6907,45.5389,45.6679,117900.0
2007-06-25 15:30:00,60.17,60.39,60.06,60.1,81300.0,45.6679,45.8349,45.5845,45.6148,81300.0
2007-06-26 09:30:00,60.68,61.13,60.16,60.2,309800.0,46.055,46.3966,45.6603,45.6907,309800.0
2007-06-26 10:00:00,60.2,60.33,59.85,59.98,353200.0,45.6907,45.7894,45.4251,45.5237,353200.0
2007-06-26 10:30:00,59.97,60.15,59.9,60.02,138900.0,45.5161,45.6528,45.463,45.5541,138900.0
2007-06-26 11:00:00,60.03,60.2,59.95,60.12,78300.0,45.5617,45.6907,45.501,45.63,78300.0
2007-06-26 11:30:00,60.12,60.2,60.07,60.17,46800.0,45.63,45.6907,45.592,45.6679,46800.0
2007-06-26 12:00:00,60.17,60.28,60.11,60.16,134600.0,45.6679,45.7514,45.6224,45.6603,134600.0
2007-06-26 12:30:00,60.17,60.22,60.09,60.2,78700.0,45.6679,45.7059,45.6072,45.6907,78700.0
2007-06-26 13:00:00,60.2,60.26,60.18,60.21,54900.0,45.6907,45.7362,45.6755,45.6983,54900.0
2007-06-26 13:30:00,60.21,60.23,60.03,60.06,175700.0,45.6983,45.7135,45.5617,45.5845,175700.0
2007-06-26 14:00:00,60.05,60.13,59.9,59.92,94800.0,45.5769,45.6376,45.463,45.4782,94800.0
2007-06-26 14:30:00,59.95,59.98,59.75,59.79,200500.0,45.501,45.5237,45.3492,45.3795,200500.0
2007-06-26 15:00:00,59.75,59.95,59.66,59.9,239800.0,45.3492,45.501,45.2809,45.463,239800.0
2007-06-26 15:30:00,59.91,59.98,59.76,59.89,166600.0,45.4706,45.5237,45.3568,45.4554,166600.0
2007-06-27 09:30:00,59.1,59.62,59.1,59.52,148100.0,44.8558,45.2505,44.8558,45.1746,148100.0
2007-06-27 10:00:00,59.49,59.63,59.42,59.57,177200.0,45.1518,45.2581,45.0987,45.2126,177200.0
2007-06-27 10:30:00,59.55,59.77,59.5,59.56,36100.0,45.1974,45.3643,45.1594,45.205,36100.0
2007-06-27 11:00:00,59.57,59.89,59.53,59.78,49800.0,45.2126,45.4554,45.1822,45.3719,49800.0
2007-06-27 11:30:00,59.79,59.8,59.59,59.61,29200.0,45.3795,45.3871,45.2277,45.2429,29200.0
2007-06-27 12:00:00,59.63,59.82,59.63,59.75,17500.0,45.2581,45.4023,45.2581,45.3492,17500.0
2007-06-27 12:30:00,59.77,59.94,59.76,59.8,114100.0,45.3643,45.4934,45.3568,45.3871,114100.0
2007-06-27 13:00:00,59.8,59.89,59.7,59.81,69900.0,45.3871,45.4554,45.3112,45.3947,69900.0
2007-06-27 13:30:00,59.76,59.9,59.71,59.84,52200.0,45.3568,45.463,45.3188,45.4175,52200.0
2007-06-27 14:00:00,59.87,60.03,59.83,60.02,51100.0,45.4402,45.5617,45.4099,45.5541,51100.0
2007-06-27 14:30:00,60.01,60.14,59.97,60.05,31900.0,45.5465,45.6452,45.5161,45.5769,31900.0
2007-06-27 15:00:00,60.09,60.28,60.01,60.28,143100.0,45.6072,45.7514,45.5465,45.7514,143100.0
2007-06-27 15:30:00,60.28,60.43,60.22,60.24,195100.0,45.7514,45.8653,45.7059,45.7211,195100.0
2007-06-28 09:30:00,60.4,60.65,60.24,60.42,109700.0,45.8425,46.0323,45.7211,45.8577,109700.0
2007-06-28 10:00:00,60.42,60.63,60.41,60.63,167400.0,45.8577,46.0171,45.8501,46.0171,167400.0
2007-06-28 10:30:00,60.59,60.63,60.48,60.48,109300.0,45.9867,46.0171,45.9032,45.9032,109300.0
2007-06-28 11:00:00,60.49,60.58,60.45,60.51,28500.0,45.9108,45.9791,45.8805,45.926,28500.0
2007-06-28 11:30:00,60.52,60.76,60.48,60.76,63000.0,45.9336,46.1157,45.9032,46.1157,63000.0
2007-06-28 12:00:00,60.75,60.79,60.69,60.78,61000.0,46.1081,46.1385,46.0626,46.1309,61000.0
2007-06-28 12:30:00,60.77,60.87,60.77,60.84,40500.0,46.1233,46.1992,46.1233,46.1765,40500.0
2007-06-28 13:00:00,60.84,60.85,60.69,60.71,23700.0,46.1765,46.184,46.0626,46.0778,23700.0
2007-06-28 13:30:00,60.73,60.9,60.7,60.82,44400.0,46.093,46.222,46.0702,46.1613,44400.0
2007-06-28 14:00:00,60.84,60.95,60.74,60.75,69800.0,46.1765,46.2599,46.1006,46.1081,69800.0
2007-06-28 14:30:00,60.76,60.86,60.5,60.67,156400.0,46.1157,46.1916,45.9184,46.0474,156400.0
2007-06-28 15:00:00,60.67,60.73,60.57,60.64,75000.0,46.0474,46.093,45.9715,46.0247,75000.0
2007-06-28 15:30:00,60.64,60.73,60.42,60.46,83200.0,46.0247,46.093,45.8577,45.888,83200.0
2007-06-29 09:30:00,60.18,60.53,60.03,60.48,197900.0,45.6755,45.9412,45.5617,45.9032,197900.0
2007-06-29 10:00:00,60.48,60.65,60.32,60.46,126300.0,45.9032,46.0323,45.7818,45.888,126300.0
2007-06-29 10:30:00,60.46,60.49,60.4,60.45,17900.0,45.888,45.9108,45.8425,45.8805,17900.0
2007-06-29 11:00:00,60.46,60.49,60.35,60.49,61200.0,45.888,45.9108,45.8046,45.9108,61200.0
2007-06-29 11:30:00,60.5,60.62,60.45,60.53,65300.0,45.9184,46.0095,45.8805,45.9412,65300.0
2007-06-29 12:00:00,60.51,60.55,60.29,60.32,53200.0,45.926,45.9564,45.759,45.7818,53200.0
2007-06-29 12:30:00,60.32,60.35,60.17,60.32,55700.0,45.7818,45.8046,45.6679,45.7818,55700.0
2007-06-29 13:00:00,60.31,60.38,60.23,60.29,39000.0,45.7742,45.8273,45.7135,45.759,39000.0
2007-06-29 13:30:00,60.28,60.4,60.22,60.39,38200.0,45.7514,45.8425,45.7059,45.8349,38200.0
2007-06-29 14:00:00,60.35,60.37,60.1,60.12,59800.0,45.8046,45.8197,45.6148,45.63,59800.0
2007-06-29 14:30:00,60.11,60.28,60.09,60.25,37600.0,45.6224,45.7514,45.6072,45.7287,37600.0
2007-06-29 15:00:00,60.22,60.28,59.9,59.9,304400.0,45.7059,45.7514,45.463,45.463,304400.0
2007-06-29 15:30:00,59.91,60.25,59.84,60.08,141100.0,45.4706,45.7287,45.4175,45.5996,141100.0
2007-07-02 09:30:00,61.83,61.83,61.17,61.49,253900.0,46.9278,46.9278,46.4269,46.6698,253900.0
2007-07-02 10:00:00,61.5,61.66,61.5,61.62,55200.0,46.6774,46.7988,46.6774,46.7685,55200.0
2007-07-02 10:30:00,61.63,61.75,61.63,61.72,37100.0,46.7761,46.8671,46.7761,46.8444,37100.0
2007-07-02 11:00:00,61.72,61.77,61.65,61.75,47400.0,46.8444,46.8823,46.7912,46.8671,47400.0
2007-07-02 11:30:00,61.75,61.76,61.57,61.61,84000.0,46.8671,46.8747,46.7305,46.7609,84000.0
2007-07-02 12:00:00,61.6,61.75,61.56,61.57,92400.0,46.7533,46.8671,46.7229,46.7305,92400.0
2007-07-02 12:30:00,61.58,61.6,61.54,61.58,77500.0,46.7381,46.7533,46.7077,46.7381,77500.0
2007-07-02 13:00:00,61.59,61.64,61.56,61.64,104400.0,46.7457,46.7836,46.7229,46.7836,104400.0
2007-07-02 13:30:00,61.64,61.79,61.63,61.76,114500.0,46.7836,46.8975,46.7761,46.8747,114500.0
2007-07-02 14:00:00,61.74,61.8,61.71,61.73,40600.0,46.8595,46.9051,46.8368,46.852,40600.0
2007-07-02 14:30:00,61.72,61.79,61.71,61.77,53000.0,46.8444,46.8975,46.8368,46.8823,53000.0
2007-07-02 15:00:00,61.77,61.78,61.71,61.75,52000.0,46.8823,46.8899,46.8368,46.8671,52000.0
2007-07-02 15:30:00,61.75,62.08,61.74,62.03,528800.0,46.8671,47.1176,46.8595,47.0796,528800.0
2007-07-03 09:30:00,62.25,63.0,62.25,62.99,243600.0,47.2466,47.8159,47.2466,47.8083,243600.0
2007-07-03 10:00:00,62.98,63.1,62.9,62.94,126500.0,47.8007,47.8918,47.74,47.7703,126500.0
2007-07-03 10:30:00,62.91,63.0,62.9,62.94,113300.0,47.7475,47.8159,47.74,47.7703,113300.0
2007-07-03 11:00:00,62.95,62.95,62.72,62.78,51500.0,47.7779,47.7779,47.6033,47.6489,51500.0
2007-07-03 11:30:00,62.8,62.87,62.73,62.82,20500.0,47.6641,47.7172,47.6109,47.6792,20500.0
2007-07-03 12:00:00,62.82,62.95,62.82,62.93,34200.0,47.6792,47.7779,47.6792,47.7627,34200.0
2007-07-03 12:30:00,62.94,63.02,62.85,62.85,40300.0,47.7703,47.831,47.702,47.702,40300.0
2007-07-05 09:30:00,63.93,64.74,63.53,63.8,337100.0,48.5217,49.1365,48.2181,48.423,337100.0
2007-07-05 10:00:00,63.79,63.85,63.62,63.74,148500.0,48.4155,48.461,48.2864,48.3775,148500.0
2007-07-05 10:30:00,63.72,63.81,63.55,63.6,170100.0,48.3623,48.4306,48.2333,48.2712,170100.0
2007-07-05 11:00:00,63.59,63.61,63.36,63.5,141500.0,48.2637,48.2788,48.0891,48.1953,141500.0
2007-07-05 11:30:00,63.54,63.58,63.48,63.58,58700.0,48.2257,48.2561,48.1802,48.2561,58700.0
2007-07-05 12:00:00,63.58,63.74,63.5,63.51,48900.0,48.2561,48.3775,48.1953,48.2029,48900.0
2007-07-05 12:30:00,63.51,63.56,63.38,63.55,109500.0,48.2029,48.2409,48.1043,48.2333,109500.0
2007-07-05 13:00:00,63.55,63.71,63.55,63.66,74200.0,48.2333,48.3547,48.2333,48.3168,74200.0
2007-07-05 13:30:00,63.65,63.65,63.55,63.56,54100.0,48.3092,48.3092,48.2333,48.2409,54100.0
2007-07-05 14:00:00,63.56,63.78,63.56,63.67,31600.0,48.2409,48.4079,48.2409,48.3244,31600.0
2007-07-05 14:30:00,63.7,63.88,63.69,63.77,44700.0,48.3471,48.4838,48.3396,48.4003,44700.0
2007-07-05 15:00:00,63.76,63.86,63.74,63.76,52600.0,48.3927,48.4686,48.3775,48.3927,52600.0
2007-07-05 15:30:00,63.76,63.96,63.74,63.88,96500.0,48.3927,48.5445,48.3775,48.4838,96500.0
2007-07-06 09:30:00,64.82,64.88,64.47,64.7,314900.0,49.1972,49.2427,48.9316,49.1061,314900.0
2007-07-06 10:00:00,64.7,64.88,64.65,64.82,181500.0,49.1061,49.2427,49.0682,49.1972,181500.0
2007-07-06 10:30:00,64.84,64.94,64.8,64.81,60400.0,49.2124,49.2883,49.182,49.1896,60400.0
2007-07-06 11:00:00,64.84,65.08,64.83,65.04,93200.0,49.2124,49.3945,49.2048,49.3642,93200.0
2007-07-06 11:30:00,65.04,65.25,65.04,65.22,139000.0,49.3642,49.5236,49.3642,49.5008,139000.0
2007-07-06 12:00:00,65.25,65.32,65.14,65.2,48500.0,49.5236,49.5767,49.4401,49.4856,48500.0
2007-07-06 12:30:00,65.17,65.24,65.13,65.23,30500.0,49.4628,49.516,49.4325,49.5084,30500.0
2007-07-06 13:00:00,65.24,65.32,65.1,65.1,23600.0,49.516,49.5767,49.4097,49.4097,23600.0
2007-07-06 13:30:00,65.1,65.37,65.09,65.29,90900.0,49.4097,49.6146,49.4021,49.5539,90900.0
2007-07-06 14:00:00,65.29,65.44,65.29,65.38,87800.0,49.5539,49.6678,49.5539,49.6222,87800.0
2007-07-06 14:30:00,65.38,65.48,65.35,65.39,38200.0,49.6222,49.6981,49.5995,49.6298,38200.0
2007-07-06 15:00:00,65.39,65.47,65.31,65.35,86400.0,49.6298,49.6905,49.5691,49.5995,86400.0
2007-07-06 15:30:00,65.35,65.44,65.1,65.23,163200.0,49.5995,49.6678,49.4097,49.5084,163200.0
2007-07-09 09:30:00,65.64,65.77,65.52,65.66,207400.0,49.8196,49.9182,49.7285,49.8347,207400.0
2007-07-09 10:00:00,65.66,65.87,65.6,65.75,172900.0,49.8347,49.9941,49.7892,49.9031,172900.0
2007-07-09 10:30:00,65.74,65.79,65.45,65.49,84900.0,49.8955,49.9334,49.6754,49.7057,84900.0
2007-07-09 11:00:00,65.48,65.74,65.4,65.67,95600.0,49.6981,49.8955,49.6374,49.8423,95600.0
2007-07-09 11:30:00,65.63,65.74,65.53,65.73,36700.0,49.812,49.8955,49.7361,49.8879,36700.0
2007-07-09 12:00:00,65.72,65.79,65.65,65.7,43600.0,49.8803,49.9334,49.8272,49.8651,43600.0
2007-07-09 12:30:00,65.7,65.75,65.67,65.69,138600.0,49.8651,49.9031,49.8423,49.8575,138600.0
2007-07-09 13:00:00,65.69,65.79,65.65,65.72,27000.0,49.8575,49.9334,49.8272,49.8803,27000.0
2007-07-09 13:30:00,65.72,65.72,65.6,65.66,63100.0,49.8803,49.8803,49.7892,49.8347,63100.0
2007-07-09 14:00:00,65.65,65.8,65.59,65.6,56600.0,49.8272,49.941,49.7816,49.7892,56600.0
2007-07-09 14:30:00,65.59,65.78,65.56,65.75,76800.0,49.7816,49.9258,49.7589,49.9031,76800.0
2007-07-09 15:00:00,65.75,65.82,65.75,65.76,46400.0,49.9031,49.9562,49.9031,49.9106,46400.0
2007-07-09 15:30:00,65.76,65.8,65.49,65.53,102400.0,49.9106,49.941,49.7057,49.7361,102400.0
2007-07-10 09:30:00,65.11,65.69,64.9,65.01,752900.0,49.4173,49.8575,49.2579,49.3414,752900.0
2007-07-10 10:00:00,65.05,65.37,64.95,65.31,199700.0,49.3718,49.6146,49.2959,49.5691,199700.0
2007-07-10 10:30:00,65.3,65.3,65.06,65.18,83200.0,49.5615,49.5615,49.3794,49.4704,83200.0
2007-07-10 11:00:00,65.21,65.38,65.19,65.28,47800.0,49.4932,49.6222,49.478,49.5463,47800.0
2007-07-10 11:30:00,65.33,65.39,65.18,65.28,63100.0,49.5843,49.6298,49.4704,49.5463,63100.0
2007-07-10 12:00:00,65.28,65.38,65.09,65.21,70600.0,49.5463,49.6222,49.4021,49.4932,70600.0
2007-07-10 12:30:00,65.18,65.38,65.16,65.31,165600.0,49.4704,49.6222,49.4553,49.5691,165600.0
2007-07-10 13:00:00,65.33,65.4,65.05,65.05,98500.0,49.5843,49.6374,49.3718,49.3718,98500.0
2007-07-10 13:30:00,65.07,65.12,64.85,64.92,135800.0,49.387,49.4249,49.22,49.2731,135800.0
2007-07-10 14:00:00,64.91,65.08,64.85,64.93,167800.0,49.2655,49.3945,49.22,49.2807,167800.0
2007-07-10 14:30:00,64.93,65.09,64.79,64.85,74900.0,49.2807,49.4021,49.1744,49.22,74900.0
2007-07-10 15:00:00,64.88,64.97,64.75,64.83,94400.0,49.2427,49.3111,49.1441,49.2048,94400.0
2007-07-10 15:30:00,64.83,64.83,64.6,64.78,151800.0,49.2048,49.2048,49.0302,49.1668,151800.0
2007-07-11 09:30:00,65.2,65.36,64.94,65.02,112100.0,49.4856,49.6071,49.2883,49.349,112100.0
2007-07-11 10:00:00,65.01,65.39,65.0,65.3,155900.0,49.3414,49.6298,49.3338,49.5615,155900.0
2007-07-11 10:30:00,65.3,65.42,65.16,65.39,84100.0,49.5615,49.6526,49.4553,49.6298,84100.0
2007-07-11 11:00:00,65.46,65.62,65.46,65.61,87600.0,49.683,49.8044,49.683,49.7968,87600.0
2007-07-11 11:30:00,65.59,65.61,65.43,65.51,35300.0,49.7816,49.7968,49.6602,49.7209,35300.0
2007-07-11 12:00:00,65.51,65.61,65.35,65.4,37300.0,49.7209,49.7968,49.5995,49.6374,37300.0
2007-07-11 12:30:00,65.46,65.58,65.44,65.5,38600.0,49.683,49.774,49.6678,49.7133,38600.0
2007-07-11 13:00:00,65.5,65.54,65.43,65.47,83800.0,49.7133,49.7437,49.6602,49.6905,83800.0
2007-07-11 13:30:00,65.47,65.55,65.4,65.4,46100.0,49.6905,49.7513,49.6374,49.6374,46100.0
2007-07-11 14:00:00,65.38,65.48,63.3,65.47,108100.0,49.6222,49.6981,48.0436,49.6905,108100.0
2007-07-11 14:30:00,65.49,65.51,65.24,65.27,62200.0,49.7057,49.7209,49.516,49.5387,62200.0
2007-07-11 15:00:00,65.28,65.47,65.24,65.44,37800.0,49.5463,49.6905,49.516,49.6678,37800.0
2007-07-11 15:30:00,65.46,65.57,65.33,65.44,86800.0,49.683,49.7664,49.5843,49.6678,86800.0
2007-07-12 09:30:00,66.29,66.8,66.29,66.77,267000.0,50.3129,50.7,50.3129,50.6772,267000.0
2007-07-12 10:00:00,66.78,66.86,66.71,66.74,182400.0,50.6848,50.7455,50.6317,50.6545,182400.0
2007-07-12 10:30:00,66.76,66.95,66.76,66.9,155400.0,50.6696,50.8138,50.6696,50.7759,155400.0
2007-07-12 11:00:00,66.91,67.0,66.86,66.94,70700.0,50.7835,50.8518,50.7455,50.8062,70700.0
2007-07-12 11:30:00,66.95,67.14,66.93,67.12,52800.0,50.8138,50.958,50.7987,50.9429,52800.0
2007-07-12 12:00:00,67.12,67.34,67.12,67.22,132700.0,50.9429,51.1098,50.9429,51.0188,132700.0
2007-07-12 12:30:00,67.24,67.3,67.12,67.18,75300.0,51.0339,51.0795,50.9429,50.9884,75300.0
2007-07-12 13:00:00,67.18,67.34,67.13,67.16,77400.0,50.9884,51.1098,50.9505,50.9732,77400.0
2007-07-12 13:30:00,67.17,67.23,67.15,67.22,148000.0,50.9808,51.0264,50.9656,51.0188,148000.0
2007-07-12 14:00:00,67.22,67.23,67.08,67.21,98600.0,51.0188,51.0264,50.9125,51.0112,98600.0
2007-07-12 14:30:00,67.21,67.28,67.15,67.26,32600.0,51.0112,51.0643,50.9656,51.0491,32600.0
2007-07-12 15:00:00,67.25,67.31,67.22,67.31,131600.0,51.0415,51.0871,51.0188,51.0871,131600.0
2007-07-12 15:30:00,67.3,67.5,67.29,67.5,373300.0,51.0795,51.2313,51.0719,51.2313,373300.0
2007-07-13 09:30:00,68.5,68.79,68.35,68.51,273000.0,51.9903,52.2104,51.8764,51.9978,273000.0
2007-07-13 10:00:00,68.51,68.69,68.47,68.48,255000.0,51.9978,52.1345,51.9675,51.9751,255000.0
2007-07-13 10:30:00,68.48,68.84,68.48,68.77,207500.0,51.9751,52.2483,51.9751,52.1952,207500.0
2007-07-13 11:00:00,68.77,68.79,68.56,68.56,104400.0,52.1952,52.2104,52.0358,52.0358,104400.0
2007-07-13 11:30:00,68.54,68.57,68.46,68.5,57300.0,52.0206,52.0434,51.9599,51.9903,57300.0
2007-07-13 12:00:00,68.48,68.54,68.41,68.46,139900.0,51.9751,52.0206,51.9219,51.9599,139900.0
2007-07-13 12:30:00,68.46,68.61,68.42,68.53,91000.0,51.9599,52.0737,51.9295,52.013,91000.0
2007-07-13 13:00:00,68.53,68.55,68.41,68.52,79200.0,52.013,52.0282,51.9219,52.0054,79200.0
2007-07-13 13:30:00,68.53,68.63,68.52,68.62,23400.0,52.013,52.0889,52.0054,52.0813,23400.0
2007-07-13 14:00:00,68.62,68.66,68.52,68.52,36700.0,52.0813,52.1117,52.0054,52.0054,36700.0
2007-07-13 14:30:00,68.52,68.78,68.52,68.73,47200.0,52.0054,52.2028,52.0054,52.1648,47200.0
2007-07-13 15:00:00,68.73,68.8,68.66,68.76,52900.0,52.1648,52.218,52.1117,52.1876,52900.0
2007-07-13 15:30:00,68.75,68.81,68.54,68.6,86100.0,52.18,52.2255,52.0206,52.0662,86100.0
2007-07-16 09:30:00,68.94,68.94,67.5,67.76,233700.0,52.3242,52.3242,51.2313,51.4286,233700.0
2007-07-16 10:00:00,67.76,67.9,67.67,67.87,62800.0,51.4286,51.5349,51.3603,51.5121,62800.0
2007-07-16 10:30:00,67.89,68.0,67.78,67.99,112100.0,51.5273,51.6108,51.4438,51.6032,112100.0
2007-07-16 11:00:00,67.98,68.12,67.95,68.08,105700.0,51.5956,51.7018,51.5728,51.6715,105700.0
2007-07-16 11:30:00,68.1,68.25,68.1,68.24,92800.0,51.6867,51.8005,51.6867,51.7929,92800.0
2007-07-16 12:00:00,68.24,68.28,68.04,68.05,68800.0,51.7929,51.8233,51.6411,51.6487,68800.0
2007-07-16 12:30:00,68.07,68.09,67.96,67.96,250300.0,51.6639,51.6791,51.5804,51.5804,250300.0
2007-07-16 13:00:00,67.98,67.98,67.7,67.79,227300.0,51.5956,51.5956,51.3831,51.4514,227300.0
2007-07-16 13:30:00,67.8,67.9,67.66,67.69,268500.0,51.459,51.5349,51.3527,51.3755,268500.0
2007-07-16 14:00:00,67.69,67.78,67.55,67.78,110100.0,51.3755,51.4438,51.2692,51.4438,110100.0
2007-07-16 14:30:00,67.78,67.8,67.51,67.65,125700.0,51.4438,51.459,51.2389,51.3451,125700.0
2007-07-16 15:00:00,67.68,67.91,67.65,67.89,50600.0,51.3679,51.5425,51.3451,51.5273,50600.0
2007-07-16 15:30:00,67.89,67.89,67.5,67.5,238500.0,51.5273,51.5273,51.2313,51.2313,238500.0
2007-07-17 09:30:00,67.32,67.9,67.32,67.76,110400.0,51.0947,51.5349,51.0947,51.4286,110400.0
2007-07-17 10:00:00,67.77,67.77,67.54,67.69,89000.0,51.4362,51.4362,51.2616,51.3755,89000.0
2007-07-17 10:30:00,67.7,67.8,67.67,67.75,69500.0,51.3831,51.459,51.3603,51.421,69500.0
2007-07-17 11:00:00,67.75,67.75,67.64,67.65,37600.0,51.421,51.421,51.3375,51.3451,37600.0
2007-07-17 11:30:00,67.65,67.7,67.55,67.65,61800.0,51.3451,51.3831,51.2692,51.3451,61800.0
2007-07-17 12:00:00,67.65,67.68,67.55,67.55,42000.0,51.3451,51.3679,51.2692,51.2692,42000.0
2007-07-17 12:30:00,67.55,67.57,67.34,67.51,51200.0,51.2692,51.2844,51.1098,51.2389,51200.0
2007-07-17 13:00:00,67.45,67.54,67.41,67.48,242100.0,51.1933,51.2616,51.163,51.2161,242100.0
2007-07-17 13:30:00,67.47,67.65,67.47,67.63,31600.0,51.2085,51.3451,51.2085,51.3299,31600.0
2007-07-17 14:00:00,67.67,67.79,67.67,67.77,78600.0,51.3603,51.4514,51.3603,51.4362,78600.0
2007-07-17 14:30:00,67.77,67.88,67.73,67.8,134000.0,51.4362,51.5197,51.4058,51.459,134000.0
2007-07-17 15:00:00,67.8,67.86,67.69,67.76,71100.0,51.459,51.5045,51.3755,51.4286,71100.0
2007-07-17 15:30:00,67.75,67.76,67.57,67.6,75500.0,51.421,51.4286,51.2844,51.3072,75500.0
2007-07-18 09:30:00,66.4,67.17,66.21,67.15,183700.0,50.3964,50.9808,50.2522,50.9656,183700.0
2007-07-18 10:00:00,67.15,67.25,66.91,66.98,155200.0,50.9656,51.0415,50.7835,50.8366,155200.0
2007-07-18 10:30:00,66.97,67.03,66.71,66.77,133400.0,50.829,50.8746,50.6317,50.6772,133400.0
2007-07-18 11:00:00,66.75,66.9,66.71,66.78,70800.0,50.662,50.7759,50.6317,50.6848,70800.0
2007-07-18 11:30:00,66.71,66.85,66.57,66.63,74200.0,50.6317,50.7379,50.5254,50.571,74200.0
2007-07-18 12:00:00,66.64,66.65,66.36,66.46,126100.0,50.5786,50.5861,50.366,50.4419,126100.0
2007-07-18 12:30:00,66.49,66.65,66.45,66.55,87500.0,50.4647,50.5861,50.4343,50.5102,87500.0
2007-07-18 13:00:00,66.58,66.58,66.15,66.33,200300.0,50.533,50.533,50.2067,50.3433,200300.0
2007-07-18 13:30:00,66.37,66.59,66.33,66.36,98000.0,50.3736,50.5406,50.3433,50.366,98000.0
2007-07-18 14:00:00,66.37,66.52,66.28,66.37,67800.0,50.3736,50.4875,50.3053,50.3736,67800.0
2007-07-18 14:30:00,66.37,66.46,66.3,66.4,220400.0,50.3736,50.4419,50.3205,50.3964,220400.0
2007-07-18 15:00:00,66.4,66.48,66.33,66.36,107900.0,50.3964,50.4571,50.3433,50.366,107900.0
2007-07-18 15:30:00,66.38,66.85,66.35,66.85,186100.0,50.3812,50.7379,50.3584,50.7379,186100.0
2007-07-19 09:30:00,67.05,67.58,67.05,67.55,559200.0,50.8897,51.292,50.8897,51.2692,559200.0
2007-07-19 10:00:00,67.5,67.64,67.4,67.46,326400.0,51.2313,51.3375,51.1554,51.2009,326400.0
2007-07-19 10:30:00,67.46,67.54,67.23,67.29,103000.0,51.2009,51.2616,51.0264,51.0719,103000.0
2007-07-19 11:00:00,67.29,67.39,67.29,67.37,94200.0,51.0719,51.1478,51.0719,51.1326,94200.0
2007-07-19 11:30:00,67.38,67.46,67.34,67.34,67000.0,51.1402,51.2009,51.1098,51.1098,67000.0
2007-07-19 12:00:00,67.35,67.55,67.25,67.55,57800.0,51.1174,51.2692,51.0415,51.2692,57800.0
2007-07-19 12:30:00,67.54,67.54,67.39,67.42,77300.0,51.2616,51.2616,51.1478,51.1706,77300.0
2007-07-19 13:00:00,67.42,67.42,67.3,67.34,35300.0,51.1706,51.1706,51.0795,51.1098,35300.0
2007-07-19 13:30:00,67.36,67.54,67.36,67.44,37800.0,51.125,51.2616,51.125,51.1857,37800.0
2007-07-19 14:00:00,67.44,67.44,67.17,67.23,60100.0,51.1857,51.1857,50.9808,51.0264,60100.0
2007-07-19 14:30:00,67.22,67.36,67.18,67.36,25000.0,51.0188,51.125,50.9884,51.125,25000.0
2007-07-19 15:00:00,67.34,67.5,67.32,67.5,111300.0,51.1098,51.2313,51.0947,51.2313,111300.0
2007-07-19 15:30:00,67.5,67.54,67.28,67.36,116300.0,51.2313,51.2616,51.0643,51.125,116300.0
2007-07-20 09:30:00,68.85,68.85,68.07,68.1,203900.0,52.2559,52.2559,51.6639,51.6867,203900.0
2007-07-20 10:00:00,68.16,68.36,68.08,68.34,202200.0,51.7322,51.884,51.6715,51.8688,202200.0
2007-07-20 10:30:00,68.3,68.41,67.97,68.09,75900.0,51.8385,51.9219,51.588,51.6791,75900.0
2007-07-20 11:00:00,68.08,68.2,67.99,68.0,72400.0,51.6715,51.7626,51.6032,51.6108,72400.0
2007-07-20 11:30:00,67.95,68.0,67.6,67.6,103700.0,51.5728,51.6108,51.3072,51.3072,103700.0
2007-07-20 12:00:00,67.63,67.69,67.29,67.5,141700.0,51.3299,51.3755,51.0719,51.2313,141700.0
2007-07-20 12:30:00,67.49,67.57,67.21,67.21,90900.0,51.2237,51.2844,51.0112,51.0112,90900.0
2007-07-20 13:00:00,67.21,67.63,67.04,67.63,69200.0,51.0112,51.3299,50.8821,51.3299,69200.0
2007-07-20 13:30:00,67.63,67.92,67.4,67.86,488200.0,51.3299,51.55,51.1554,51.5045,488200.0
2007-07-20 14:00:00,67.85,68.15,67.73,67.99,167100.0,51.4969,51.7246,51.4058,51.6032,167100.0
2007-07-20 14:30:00,67.99,68.01,67.85,67.85,70700.0,51.6032,51.6184,51.4969,51.4969,70700.0
2007-07-20 15:00:00,67.93,68.02,67.87,67.89,73700.0,51.5576,51.6259,51.5121,51.5273,73700.0
2007-07-20 15:30:00,67.89,67.89,67.67,67.81,129000.0,51.5273,51.5273,51.3603,51.4666,129000.0
2007-07-23 09:30:00,68.98,69.24,68.95,69.04,92200.0,52.3546,52.5519,52.3318,52.4001,92200.0
2007-07-23 10:00:00,69.04,69.12,68.89,69.1,130900.0,52.4001,52.4608,52.2863,52.4456,130900.0
2007-07-23 10:30:00,69.1,69.33,69.07,69.32,63600.0,52.4456,52.6202,52.4229,52.6126,63600.0
2007-07-23 11:00:00,69.33,69.44,69.29,69.4,76000.0,52.6202,52.7037,52.5899,52.6733,76000.0
2007-07-23 11:30:00,69.38,69.55,69.34,69.49,70600.0,52.6582,52.7872,52.6278,52.7417,70600.0
2007-07-23 12:00:00,69.48,69.49,69.34,69.38,41400.0,52.7341,52.7417,52.6278,52.6582,41400.0
2007-07-23 12:30:00,69.38,69.49,69.37,69.43,64400.0,52.6582,52.7417,52.6506,52.6961,64400.0
2007-07-23 13:00:00,69.43,69.45,69.36,69.38,21700.0,52.6961,52.7113,52.643,52.6582,21700.0
2007-07-23 13:30:00,69.38,69.5,69.34,69.38,29600.0,52.6582,52.7492,52.6278,52.6582,29600.0
2007-07-23 14:00:00,69.38,69.4,69.2,69.3,59900.0,52.6582,52.6733,52.5215,52.5974,59900.0
2007-07-23 14:30:00,69.31,69.44,69.31,69.44,49600.0,52.605,52.7037,52.605,52.7037,49600.0
2007-07-23 15:00:00,69.43,69.5,69.41,69.45,82300.0,52.6961,52.7492,52.6809,52.7113,82300.0
2007-07-23 15:30:00,69.45,69.49,69.28,69.33,169700.0,52.7113,52.7417,52.5823,52.6202,169700.0
2007-07-24 09:30:00,68.66,68.86,68.54,68.72,189600.0,52.1117,52.2635,52.0206,52.1572,189600.0
2007-07-24 10:00:00,68.75,68.75,68.51,68.65,127900.0,52.18,52.18,51.9978,52.1041,127900.0
2007-07-24 10:30:00,68.65,68.99,68.62,68.99,59500.0,52.1041,52.3622,52.0813,52.3622,59500.0
2007-07-24 11:00:00,68.97,68.98,68.8,68.8,140000.0,52.347,52.3546,52.218,52.218,140000.0
2007-07-24 11:30:00,68.84,68.88,68.75,68.88,57900.0,52.2483,52.2787,52.18,52.2787,57900.0
2007-07-24 12:00:00,68.89,69.04,68.77,69.04,70300.0,52.2863,52.4001,52.1952,52.4001,70300.0
2007-07-24 12:30:00,69.04,69.08,68.83,68.84,35700.0,52.4001,52.4305,52.2407,52.2483,35700.0
2007-07-24 13:00:00,68.86,68.93,68.79,68.85,19500.0,52.2635,52.3166,52.2104,52.2559,19500.0
2007-07-24 13:30:00,68.9,68.91,68.65,68.67,62200.0,52.2939,52.3014,52.1041,52.1193,62200.0
2007-07-24 14:00:00,68.68,68.68,68.36,68.4,474500.0,52.1269,52.1269,51.884,51.9144,474500.0
2007-07-24 14:30:00,68.4,68.43,68.24,68.26,129100.0,51.9144,51.9371,51.7929,51.8081,129100.0
2007-07-24 15:00:00,68.26,68.28,67.89,67.89,400300.0,51.8081,51.8233,51.5273,51.5273,400300.0
2007-07-24 15:30:00,67.88,67.96,67.42,67.7,424900.0,51.5197,51.5804,51.1706,51.3831,424900.0
2007-07-25 09:30:00,69.29,69.57,69.14,69.33,368000.0,52.5899,52.8024,52.476,52.6202,368000.0
2007-07-25 10:00:00,69.33,69.38,68.8,68.84,288700.0,52.6202,52.6582,52.218,52.2483,288700.0
2007-07-25 10:30:00,68.89,68.9,68.03,68.29,310000.0,52.2863,52.2939,51.6335,51.8309,310000.0
2007-07-25 11:00:00,68.29,68.66,68.17,68.47,160800.0,51.8309,52.1117,51.7398,51.9675,160800.0
2007-07-25 11:30:00,68.47,68.84,68.47,68.71,248500.0,51.9675,52.2483,51.9675,52.1496,248500.0
2007-07-25 12:00:00,68.7,68.75,68.47,68.6,106000.0,52.1421,52.18,51.9675,52.0662,106000.0
2007-07-25 12:30:00,68.61,68.67,68.31,68.35,85900.0,52.0737,52.1193,51.8461,51.8764,85900.0
2007-07-25 13:00:00,68.36,68.45,68.11,68.16,120700.0,51.884,51.9523,51.6943,51.7322,120700.0
2007-07-25 13:30:00,68.16,68.42,68.06,68.26,172800.0,51.7322,51.9295,51.6563,51.8081,172800.0
2007-07-25 14:00:00,68.25,68.57,68.1,68.5,184600.0,51.8005,52.0434,51.6867,51.9903,184600.0
2007-07-25 14:30:00,68.52,68.52,68.4,68.49,53100.0,52.0054,52.0054,51.9144,51.9827,53100.0
2007-07-25 15:00:00,68.49,69.12,68.49,68.99,127400.0,51.9827,52.4608,51.9827,52.3622,127400.0
2007-07-25 15:30:00,68.98,69.03,68.74,68.96,151000.0,52.3546,52.3925,52.1724,52.3394,151000.0
2007-07-26 09:30:00,66.6,67.28,66.06,66.93,337900.0,50.5482,51.0643,50.1383,50.7987,337900.0
2007-07-26 10:00:00,66.94,67.04,66.73,66.93,270100.0,50.8062,50.8821,50.6469,50.7987,270100.0
2007-07-26 10:30:00,66.99,67.59,66.76,66.77,375300.0,50.8442,51.2996,50.6696,50.6772,375300.0
2007-07-26 11:00:00,66.76,66.82,65.73,65.95,705400.0,50.6696,50.7152,49.8879,50.0549,705400.0
2007-07-26 11:30:00,65.93,67.96,65.55,66.12,690800.0,50.0397,51.5804,49.7513,50.1839,690800.0
2007-07-26 12:00:00,66.12,66.27,65.61,65.89,325800.0,50.1839,50.2977,49.7968,50.0093,325800.0
2007-07-26 12:30:00,65.84,66.06,65.24,65.91,429400.0,49.9714,50.1383,49.516,50.0245,429400.0
2007-07-26 13:00:00,65.91,66.18,65.56,65.62,191500.0,50.0245,50.2294,49.7589,49.8044,191500.0
2007-07-26 13:30:00,65.59,65.83,65.19,65.32,186200.0,49.7816,49.9638,49.478,49.5767,186200.0
2007-07-26 14:00:00,65.34,65.52,64.37,64.62,739800.0,49.5919,49.7285,48.8557,49.0454,739800.0
2007-07-26 14:30:00,64.63,64.96,64.4,64.73,457900.0,49.053,49.3035,48.8784,49.1289,457900.0
2007-07-26 15:00:00,64.72,65.91,64.72,65.5,553300.0,49.1213,50.0245,49.1213,49.7133,553300.0
2007-07-26 15:30:00,65.5,65.93,65.0,65.75,385500.0,49.7133,50.0397,49.3338,49.9031,385500.0
2007-07-27 09:30:00,65.0,65.84,64.55,65.32,476900.0,49.3338,49.9714,48.9923,49.5767,476900.0
2007-07-27 10:00:00,65.32,65.95,65.19,65.6,407500.0,49.5767,50.0549,49.478,49.7892,407500.0
2007-07-27 10:30:00,65.61,65.7,64.96,65.17,103900.0,49.7968,49.8651,49.3035,49.4628,103900.0
2007-07-27 11:00:00,65.16,65.45,65.0,65.19,195700.0,49.4553,49.6754,49.3338,49.478,195700.0
2007-07-27 11:30:00,65.15,65.24,64.32,64.38,304600.0,49.4477,49.516,48.8177,48.8633,304600.0
2007-07-27 12:00:00,64.35,64.55,64.01,64.34,250600.0,48.8405,48.9923,48.5824,48.8329,250600.0
2007-07-27 12:30:00,64.38,64.52,64.07,64.23,256600.0,48.8633,48.9695,48.628,48.7494,256600.0
2007-07-27 13:00:00,64.17,64.49,64.1,64.26,235700.0,48.7039,48.9467,48.6507,48.7722,235700.0
2007-07-27 13:30:00,64.26,64.9,64.01,64.73,226800.0,48.7722,49.2579,48.5824,49.1289,226800.0
2007-07-27 14:00:00,64.77,64.96,64.38,64.46,190200.0,49.1593,49.3035,48.8633,48.924,190200.0
2007-07-27 14:30:00,64.46,65.05,64.4,65.0,314200.0,48.924,49.3718,48.8784,49.3338,314200.0
2007-07-27 15:00:00,64.98,65.16,64.7,64.95,272700.0,49.3186,49.4553,49.1061,49.2959,272700.0
2007-07-27 15:30:00,64.97,65.04,64.14,64.25,488300.0,49.3111,49.3642,48.6811,48.7646,488300.0
2007-07-30 09:30:00,66.4,66.4,65.42,66.12,408600.0,50.3964,50.3964,49.6526,50.1839,408600.0
2007-07-30 10:00:00,66.08,66.3,65.88,66.22,179100.0,50.1535,50.3205,50.0017,50.2598,179100.0
2007-07-30 10:30:00,66.2,66.26,65.88,65.97,206400.0,50.2446,50.2901,50.0017,50.07,206400.0
2007-07-30 11:00:00,65.97,66.07,65.72,65.83,154900.0,50.07,50.1459,49.8803,49.9638,154900.0
2007-07-30 11:30:00,65.83,65.84,65.44,65.77,189100.0,49.9638,49.9714,49.6678,49.9182,189100.0
2007-07-30 12:00:00,65.73,65.89,65.6,65.75,91000.0,49.8879,50.0093,49.7892,49.9031,91000.0
2007-07-30 12:30:00,65.75,66.37,65.73,66.34,95200.0,49.9031,50.3736,49.8879,50.3509,95200.0
2007-07-30 13:00:00,66.33,66.51,66.18,66.34,257700.0,50.3433,50.4799,50.2294,50.3509,257700.0
2007-07-30 13:30:00,66.31,66.79,66.13,66.72,157900.0,50.3281,50.6924,50.1915,50.6393,157900.0
2007-07-30 14:00:00,66.76,66.83,66.65,66.73,189500.0,50.6696,50.7228,50.5861,50.6469,189500.0
2007-07-30 14:30:00,66.72,66.95,66.6,66.87,123400.0,50.6393,50.8138,50.5482,50.7531,123400.0
2007-07-30 15:00:00,66.86,67.24,66.82,67.12,204400.0,50.7455,51.0339,50.7152,50.9429,204400.0
2007-07-30 15:30:00,67.08,67.12,66.54,66.65,252800.0,50.9125,50.9429,50.5027,50.5861,252800.0
2007-07-31 09:30:00,67.97,68.02,67.35,67.4,726300.0,51.588,51.6259,51.1174,51.1554,726300.0
2007-07-31 10:00:00,67.4,67.54,67.1,67.16,363400.0,51.1554,51.2616,50.9277,50.9732,363400.0
2007-07-31 10:30:00,67.16,67.23,66.87,66.92,358600.0,50.9732,51.0264,50.7531,50.7911,358600.0
2007-07-31 11:00:00,66.92,67.15,66.85,66.94,326800.0,50.7911,50.9656,50.7379,50.8062,326800.0
2007-07-31 11:30:00,66.93,67.31,66.9,67.24,151500.0,50.7987,51.0871,50.7759,51.0339,151500.0
2007-07-31 12:00:00,67.28,67.38,67.09,67.35,52600.0,51.0643,51.1402,50.9201,51.1174,52600.0
2007-07-31 12:30:00,67.36,67.4,67.11,67.26,176300.0,51.125,51.1554,50.9353,51.0491,176300.0
2007-07-31 13:00:00,67.26,67.44,67.21,67.21,33000.0,51.0491,51.1857,51.0112,51.0112,33000.0
2007-07-31 13:30:00,67.28,67.28,66.87,66.98,67200.0,51.0643,51.0643,50.7531,50.8366,67200.0
2007-07-31 14:00:00,66.92,67.1,66.75,66.75,86400.0,50.7911,50.9277,50.662,50.662,86400.0
2007-07-31 14:30:00,66.75,66.75,66.15,66.28,280300.0,50.662,50.662,50.2067,50.3053,280300.0
2007-07-31 15:00:00,66.3,66.6,66.26,66.45,170400.0,50.3205,50.5482,50.2901,50.4343,170400.0
2007-07-31 15:30:00,66.42,66.48,65.55,65.61,334100.0,50.4116,50.4571,49.7513,49.7968,334100.0
2007-08-01 09:30:00,63.85,64.57,62.05,63.14,2020100.0,48.461,49.0075,47.0948,47.9221,2020100.0
2007-08-01 10:00:00,63.14,63.94,62.96,63.55,542600.0,47.9221,48.5293,47.7855,48.2333,542600.0
2007-08-01 10:30:00,63.52,63.63,63.14,63.15,276900.0,48.2105,48.294,47.9221,47.9297,276900.0
2007-08-01 11:00:00,63.15,63.35,62.9,63.19,337300.0,47.9297,48.0815,47.74,47.9601,337300.0
2007-08-01 11:30:00,63.2,63.96,63.18,63.91,453400.0,47.9677,48.5445,47.9525,48.5065,453400.0
2007-08-01 12:00:00,63.91,64.2,63.7,64.11,278000.0,48.5065,48.7266,48.3471,48.6583,278000.0
2007-08-01 12:30:00,64.12,64.17,63.73,63.86,58800.0,48.6659,48.7039,48.3699,48.4686,58800.0
2007-08-01 13:00:00,63.83,63.92,63.54,63.56,126200.0,48.4458,48.5141,48.2257,48.2409,126200.0
2007-08-01 13:30:00,63.56,63.9,63.55,63.79,235300.0,48.2409,48.4989,48.2333,48.4155,235300.0
2007-08-01 14:00:00,63.73,63.85,63.6,63.72,67400.0,48.3699,48.461,48.2712,48.3623,67400.0
2007-08-01 14:30:00,63.72,63.78,63.51,63.6,332700.0,48.3623,48.4079,48.2029,48.2712,332700.0
2007-08-01 15:00:00,63.66,63.75,63.35,63.66,1185400.0,48.3168,48.3851,48.0815,48.3168,1185400.0
2007-08-01 15:30:00,63.65,65.0,63.48,64.66,398200.0,48.3092,49.3338,48.1802,49.0758,398200.0
2007-08-02 09:30:00,65.52,65.54,63.74,64.23,379400.0,49.7285,49.7437,48.3775,48.7494,379400.0
2007-08-02 10:00:00,64.22,64.22,63.73,63.84,72500.0,48.7418,48.7418,48.3699,48.4534,72500.0
2007-08-02 10:30:00,63.86,64.02,63.78,63.78,151100.0,48.4686,48.59,48.4079,48.4079,151100.0
2007-08-02 11:00:00,63.76,63.85,63.62,63.82,108100.0,48.3927,48.461,48.2864,48.4382,108100.0
2007-08-02 11:30:00,63.85,64.06,63.8,64.04,51500.0,48.461,48.6204,48.423,48.6052,51500.0
2007-08-02 12:00:00,64.08,64.19,63.99,64.04,42800.0,48.6356,48.719,48.5673,48.6052,42800.0
2007-08-02 12:30:00,64.03,64.03,63.82,63.82,84300.0,48.5976,48.5976,48.4382,48.4382,84300.0
2007-08-02 13:00:00,63.8,63.9,63.61,63.65,113000.0,48.423,48.4989,48.2788,48.3092,113000.0
2007-08-02 13:30:00,63.65,63.93,63.65,63.89,60000.0,48.3092,48.5217,48.3092,48.4914,60000.0
2007-08-02 14:00:00,63.87,64.11,63.79,63.87,73800.0,48.4762,48.6583,48.4155,48.4762,73800.0
2007-08-02 14:30:00,63.9,64.01,63.78,63.86,25400.0,48.4989,48.5824,48.4079,48.4686,25400.0
2007-08-02 15:00:00,63.81,64.49,63.8,64.42,75000.0,48.4306,48.9467,48.423,48.8936,75000.0
2007-08-02 15:30:00,64.41,64.5,64.19,64.35,181700.0,48.886,48.9543,48.719,48.8405,181700.0
2007-08-03 09:30:00,64.4,64.73,64.0,64.01,181000.0,48.8784,49.1289,48.5748,48.5824,181000.0
2007-08-03 10:00:00,64.01,64.01,63.77,63.93,95100.0,48.5824,48.5824,48.4003,48.5217,95100.0
2007-08-03 10:30:00,63.92,64.0,63.44,63.47,431700.0,48.5141,48.5748,48.1498,48.1726,431700.0
2007-08-03 11:00:00,63.44,63.55,63.25,63.51,398600.0,48.1498,48.2333,48.0056,48.2029,398600.0
2007-08-03 11:30:00,63.47,63.57,63.3,63.39,530600.0,48.1726,48.2485,48.0436,48.1119,530600.0
2007-08-03 12:00:00,63.4,63.43,63.14,63.19,643100.0,48.1195,48.1422,47.9221,47.9601,643100.0
2007-08-03 12:30:00,63.18,63.25,62.94,63.01,102700.0,47.9525,48.0056,47.7703,47.8234,102700.0
2007-08-03 13:00:00,63.0,63.26,62.87,63.08,139500.0,47.8159,48.0132,47.7172,47.8766,139500.0
2007-08-03 13:30:00,63.06,63.36,63.01,63.15,65700.0,47.8614,48.0891,47.8234,47.9297,65700.0
2007-08-03 14:00:00,63.29,63.43,62.83,62.83,163400.0,48.036,48.1422,47.6868,47.6868,163400.0
2007-08-03 14:30:00,62.83,63.19,62.7,62.73,285100.0,47.6868,47.9601,47.5882,47.6109,285100.0
2007-08-03 15:00:00,62.75,62.76,62.17,62.17,242200.0,47.6261,47.6337,47.1859,47.1859,242200.0
2007-08-03 15:30:00,62.19,62.27,61.55,61.86,652100.0,47.2011,47.2618,46.7153,46.9506,652100.0
2007-08-06 09:30:00,63.4,63.6,62.43,63.07,450300.0,48.1195,48.2712,47.3832,47.869,450300.0
2007-08-06 10:00:00,63.1,63.14,62.55,62.7,413300.0,47.8918,47.9221,47.4743,47.5882,413300.0
2007-08-06 10:30:00,62.66,62.8,62.43,62.57,172700.0,47.5578,47.6641,47.3832,47.4895,172700.0
2007-08-06 11:00:00,62.6,62.98,62.44,62.91,171700.0,47.5123,47.8007,47.3908,47.7475,171700.0
2007-08-06 11:30:00,62.98,63.32,62.56,63.26,134400.0,47.8007,48.0587,47.4819,48.0132,134400.0
2007-08-06 12:00:00,63.22,63.25,63.11,63.2,105100.0,47.9828,48.0056,47.8993,47.9677,105100.0
2007-08-06 12:30:00,63.2,63.61,63.16,63.57,94100.0,47.9677,48.2788,47.9373,48.2485,94100.0
2007-08-06 13:00:00,63.57,63.7,63.2,63.61,179500.0,48.2485,48.3471,47.9677,48.2788,179500.0
2007-08-06 13:30:00,63.59,63.59,63.16,63.2,85600.0,48.2637,48.2637,47.9373,47.9677,85600.0
2007-08-06 14:00:00,63.22,63.56,63.17,63.43,244300.0,47.9828,48.2409,47.9449,48.1422,244300.0
2007-08-06 14:30:00,63.5,63.92,63.35,63.57,241500.0,48.1953,48.5141,48.0815,48.2485,241500.0
2007-08-06 15:00:00,63.58,63.96,63.58,63.87,223200.0,48.2561,48.5445,48.2561,48.4762,223200.0
2007-08-06 15:30:00,63.87,64.38,63.69,64.2,440800.0,48.4762,48.8633,48.3396,48.7266,440800.0
2007-08-07 09:30:00,63.45,63.62,63.14,63.57,398200.0,48.1574,48.2864,47.9221,48.2485,398200.0
2007-08-07 10:00:00,63.57,63.82,63.43,63.47,327200.0,48.2485,48.4382,48.1422,48.1726,327200.0
2007-08-07 10:30:00,63.47,63.7,63.36,63.57,378700.0,48.1726,48.3471,48.0891,48.2485,378700.0
2007-08-07 11:00:00,63.56,63.73,63.49,63.66,118400.0,48.2409,48.3699,48.1878,48.3168,118400.0
2007-08-07 11:30:00,63.66,64.1,63.65,64.07,239700.0,48.3168,48.6507,48.3092,48.628,239700.0
2007-08-07 12:00:00,64.04,64.25,64.03,64.07,174700.0,48.6052,48.7646,48.5976,48.628,174700.0
2007-08-07 12:30:00,64.14,64.25,64.0,64.06,52300.0,48.6811,48.7646,48.5748,48.6204,52300.0
2007-08-07 13:00:00,64.1,64.31,64.07,64.2,46200.0,48.6507,48.8101,48.628,48.7266,46200.0
2007-08-07 13:30:00,64.2,64.4,64.18,64.25,39000.0,48.7266,48.8784,48.7115,48.7646,39000.0
2007-08-07 14:00:00,64.26,64.38,63.52,63.73,130300.0,48.7722,48.8633,48.2105,48.3699,130300.0
2007-08-07 14:30:00,63.76,64.33,63.36,64.33,249800.0,48.3927,48.8253,48.0891,48.8253,249800.0
2007-08-07 15:00:00,64.33,64.83,64.21,64.6,426200.0,48.8253,49.2048,48.7342,49.0302,426200.0
2007-08-07 15:30:00,64.64,65.04,64.03,64.61,534900.0,49.0606,49.3642,48.5976,49.0378,534900.0
2007-08-08 12:00:00,66.44,66.46,66.36,66.46,26300.0,50.4268,50.4419,50.366,50.4419,26300.0
2007-08-08 12:30:00,66.46,66.63,66.43,66.55,92200.0,50.4419,50.571,50.4192,50.5102,92200.0
2007-08-08 13:00:00,66.54,66.74,66.5,66.69,112200.0,50.5027,50.6545,50.4723,50.6165,112200.0
2007-08-08 13:30:00,66.67,66.88,66.67,66.79,172700.0,50.6013,50.7607,50.6013,50.6924,172700.0
2007-08-08 14:00:00,66.8,66.88,66.61,66.84,195900.0,50.7,50.7607,50.5558,50.7303,195900.0
2007-08-08 14:30:00,66.85,66.98,66.21,66.35,367100.0,50.7379,50.8366,50.2522,50.3584,367100.0
2007-08-08 15:00:00,66.35,66.38,65.43,65.51,417500.0,50.3584,50.3812,49.6602,49.7209,417500.0
2007-08-08 15:30:00,65.52,66.77,65.38,66.1,962000.0,49.7285,50.6772,49.6222,50.1687,962000.0
2007-08-09 09:30:00,63.6,64.2,63.6,63.86,325700.0,48.2712,48.7266,48.2712,48.4686,325700.0
2007-08-09 10:00:00,63.86,64.17,63.66,64.0,345200.0,48.4686,48.7039,48.3168,48.5748,345200.0
2007-08-09 10:30:00,64.08,64.41,63.94,64.1,146200.0,48.6356,48.886,48.5293,48.6507,146200.0
2007-08-09 11:00:00,64.15,64.57,64.13,64.17,127900.0,48.6887,49.0075,48.6735,48.7039,127900.0
2007-08-09 11:30:00,64.21,64.28,63.93,64.09,92400.0,48.7342,48.7874,48.5217,48.6431,92400.0
2007-08-09 12:00:00,64.09,64.15,63.9,64.11,46800.0,48.6431,48.6887,48.4989,48.6583,46800.0
2007-08-09 12:30:00,64.11,64.11,63.65,63.78,75800.0,48.6583,48.6583,48.3092,48.4079,75800.0
2007-08-09 13:00:00,63.75,63.78,63.33,63.49,183200.0,48.3851,48.4079,48.0663,48.1878,183200.0
2007-08-09 13:30:00,63.49,63.95,63.49,63.8,161900.0,48.1878,48.5369,48.1878,48.423,161900.0
2007-08-09 14:00:00,63.81,63.81,63.49,63.51,101000.0,48.4306,48.4306,48.1878,48.2029,101000.0
2007-08-09 14:30:00,63.5,63.67,63.06,63.06,186200.0,48.1953,48.3244,47.8614,47.8614,186200.0
2007-08-09 15:00:00,63.06,63.57,62.6,63.54,453300.0,47.8614,48.2485,47.5123,48.2257,453300.0
2007-08-09 15:30:00,63.53,63.67,63.02,63.24,248500.0,48.2181,48.3244,47.831,47.998,248500.0
2007-08-10 09:30:00,61.05,61.64,60.3,61.33,1060000.0,46.3358,46.7836,45.7666,46.5484,1060000.0
2007-08-10 10:00:00,61.31,61.54,60.8,60.91,232500.0,46.5332,46.7077,46.1461,46.2296,232500.0
2007-08-10 10:30:00,60.94,61.27,60.76,61.22,269300.0,46.2524,46.5028,46.1157,46.4649,269300.0
2007-08-10 11:00:00,61.18,61.76,61.1,61.65,525500.0,46.4345,46.8747,46.3738,46.7912,525500.0
2007-08-10 11:30:00,61.67,61.97,61.4,61.97,211000.0,46.8064,47.0341,46.6015,47.0341,211000.0
2007-08-10 12:00:00,61.97,63.03,61.97,62.57,420900.0,47.0341,47.8386,47.0341,47.4895,420900.0
2007-08-10 12:30:00,62.53,62.66,61.86,61.95,285600.0,47.4591,47.5578,46.9506,47.0189,285600.0
2007-08-10 13:00:00,61.94,62.63,61.94,62.16,111400.0,47.0113,47.535,47.0113,47.1783,111400.0
2007-08-10 13:30:00,62.17,62.34,61.7,62.06,89400.0,47.1859,47.3149,46.8292,47.1024,89400.0
2007-08-10 14:00:00,62.09,62.31,61.99,62.25,129100.0,47.1252,47.2922,47.0493,47.2466,129100.0
2007-08-10 14:30:00,62.25,62.3,61.9,62.08,138000.0,47.2466,47.2846,46.981,47.1176,138000.0
2007-08-10 15:00:00,62.04,62.36,61.89,62.29,296300.0,47.0872,47.3301,46.9734,47.277,296300.0
2007-08-10 15:30:00,62.29,62.63,62.01,62.26,369300.0,47.277,47.535,47.0645,47.2542,369300.0
2007-08-13 09:30:00,62.88,63.25,62.79,62.84,275300.0,47.7248,48.0056,47.6565,47.6944,275300.0
2007-08-13 10:00:00,62.86,63.4,62.8,63.18,264800.0,47.7096,48.1195,47.6641,47.9525,264800.0
2007-08-13 10:30:00,63.23,63.32,62.93,63.01,145000.0,47.9904,48.0587,47.7627,47.8234,145000.0
2007-08-13 11:00:00,63.01,63.06,62.75,62.85,109700.0,47.8234,47.8614,47.6261,47.702,109700.0
2007-08-13 11:30:00,62.99,63.1,62.9,63.06,92700.0,47.8083,47.8918,47.74,47.8614,92700.0
2007-08-13 12:00:00,63.04,63.05,62.9,62.9,64900.0,47.8462,47.8538,47.74,47.74,64900.0
2007-08-13 12:30:00,62.9,62.94,62.64,62.79,345100.0,47.74,47.7703,47.5426,47.6565,345100.0
2007-08-13 13:00:00,62.79,62.85,62.4,62.5,194100.0,47.6565,47.702,47.3605,47.4364,194100.0
2007-08-13 13:30:00,62.54,62.74,62.44,62.73,117800.0,47.4667,47.6185,47.3908,47.6109,117800.0
2007-08-13 14:00:00,62.72,63.74,62.68,62.83,382600.0,47.6033,48.3775,47.573,47.6868,382600.0
2007-08-13 14:30:00,62.85,62.94,62.77,62.8,51200.0,47.702,47.7703,47.6413,47.6641,51200.0
2007-08-13 15:00:00,62.77,62.82,62.48,62.64,56700.0,47.6413,47.6792,47.4212,47.5426,56700.0
2007-08-13 15:30:00,62.64,62.84,62.29,62.49,148100.0,47.5426,47.6944,47.277,47.4288,148100.0
2007-08-14 09:30:00,62.09,62.16,61.8,61.92,146800.0,47.1252,47.1783,46.9051,46.9962,146800.0
2007-08-14 10:00:00,61.99,62.0,61.24,61.38,166800.0,47.0493,47.0569,46.48,46.5863,166800.0
2007-08-14 10:30:00,61.32,61.49,61.02,61.13,116500.0,46.5408,46.6698,46.3131,46.3966,116500.0
2007-08-14 11:00:00,61.11,61.11,60.69,60.9,218700.0,46.3814,46.3814,46.0626,46.222,218700.0
2007-08-14 11:30:00,60.9,61.4,60.75,61.2,318800.0,46.222,46.6015,46.1081,46.4497,318800.0
2007-08-14 12:00:00,61.2,61.23,60.77,60.91,157900.0,46.4497,46.4725,46.1233,46.2296,157900.0
2007-08-14 12:30:00,60.95,61.01,60.69,60.99,80800.0,46.2599,46.3055,46.0626,46.2903,80800.0
2007-08-14 13:00:00,61.01,61.01,60.75,60.79,50000.0,46.3055,46.3055,46.1081,46.1385,50000.0
2007-08-14 13:30:00,60.78,61.02,60.56,60.61,91100.0,46.1309,46.3131,45.9639,46.0019,91100.0
2007-08-14 14:00:00,60.63,60.77,60.3,60.72,268000.0,46.0171,46.1233,45.7666,46.0854,268000.0
2007-08-14 14:30:00,60.71,60.71,60.33,60.46,162100.0,46.0778,46.0778,45.7894,45.888,162100.0
2007-08-14 15:00:00,60.46,60.84,60.34,60.58,172200.0,45.888,46.1765,45.797,45.9791,172200.0
2007-08-14 15:30:00,60.58,60.58,60.0,60.12,480700.0,45.9791,45.9791,45.5389,45.63,480700.0
2007-08-15 09:30:00,59.84,59.99,58.78,59.54,1018400.0,45.4175,45.5313,44.613,45.1898,1018400.0
2007-08-15 10:00:00,59.58,60.18,58.93,60.14,703200.0,45.2201,45.6755,44.7268,45.6452,703200.0
2007-08-15 10:30:00,60.12,60.12,59.35,59.54,190400.0,45.63,45.63,45.0456,45.1898,190400.0
2007-08-15 11:00:00,59.57,59.72,59.22,59.52,137500.0,45.2126,45.3264,44.9469,45.1746,137500.0
2007-08-15 11:30:00,59.45,59.52,58.76,58.93,167600.0,45.1215,45.1746,44.5978,44.7268,167600.0
2007-08-15 12:00:00,58.93,59.26,58.9,59.1,55300.0,44.7268,44.9773,44.704,44.8558,55300.0
2007-08-15 12:30:00,59.1,59.19,58.97,59.06,113000.0,44.8558,44.9241,44.7572,44.8255,113000.0
2007-08-15 13:00:00,59.06,59.24,58.89,59.18,64500.0,44.8255,44.9621,44.6964,44.9165,64500.0
2007-08-15 13:30:00,59.21,59.58,59.18,59.5,85000.0,44.9393,45.2201,44.9165,45.1594,85000.0
2007-08-15 14:00:00,59.51,59.51,59.15,59.23,113600.0,45.167,45.167,44.8938,44.9545,113600.0
2007-08-15 14:30:00,59.23,59.33,58.8,58.85,333200.0,44.9545,45.0304,44.6281,44.6661,333200.0
2007-08-15 15:00:00,58.84,58.96,58.4,58.4,308100.0,44.6585,44.7496,44.3245,44.3245,308100.0
2007-08-15 15:30:00,58.44,58.55,57.9,58.19,524600.0,44.3549,44.4384,43.9451,44.1652,524600.0
2007-08-16 09:30:00,55.48,56.69,55.02,56.0,1146600.0,42.1083,43.0267,41.7592,42.503,1146600.0
2007-08-16 10:00:00,55.96,56.07,54.75,55.04,1001600.0,42.4726,42.5561,41.5543,41.7744,1001600.0
2007-08-16 10:30:00,55.0,55.5,54.88,55.3,559000.0,41.744,42.1235,41.6529,41.9717,559000.0
2007-08-16 11:00:00,55.28,56.2,55.24,55.47,674300.0,41.9565,42.6548,41.9262,42.1007,674300.0
2007-08-16 11:30:00,55.47,55.53,54.57,55.04,629300.0,42.1007,42.1463,41.4176,41.7744,629300.0
2007-08-16 12:00:00,55.0,55.01,54.07,54.1,629100.0,41.744,41.7516,41.0381,41.0609,629100.0
2007-08-16 12:30:00,54.1,54.24,52.84,53.19,736900.0,41.0609,41.1672,40.1046,40.3702,736900.0
2007-08-16 13:00:00,53.2,54.25,52.6,53.86,444000.0,40.3778,41.1748,39.9224,40.8788,444000.0
2007-08-16 13:30:00,53.86,55.06,53.82,54.9,432000.0,40.8788,41.7895,40.8484,41.6681,432000.0
2007-08-16 14:00:00,54.9,55.9,54.83,55.41,614800.0,41.6681,42.4271,41.615,42.0552,614800.0
2007-08-16 14:30:00,55.38,55.46,54.92,55.27,330200.0,42.0324,42.0931,41.6833,41.9489,330200.0
2007-08-16 15:00:00,55.26,55.57,54.29,55.51,672900.0,41.9413,42.1766,41.2051,42.1311,672900.0
2007-08-16 15:30:00,55.52,57.18,55.43,56.94,1154600.0,42.1387,43.3986,42.0704,43.2164,1154600.0
2007-08-17 09:30:00,58.0,60.0,58.0,58.35,910100.0,44.0209,45.5389,44.0209,44.2866,910100.0
2007-08-17 10:00:00,58.59,58.88,57.96,58.0,593600.0,44.4687,44.6889,43.9906,44.0209,593600.0
2007-08-17 10:30:00,57.98,58.65,57.33,58.15,625300.0,44.0058,44.5143,43.5124,44.1348,625300.0
2007-08-17 11:00:00,58.16,58.85,57.84,58.58,777200.0,44.1424,44.6661,43.8995,44.4612,777200.0
2007-08-17 11:30:00,58.58,58.8,58.23,58.38,296200.0,44.4612,44.6281,44.1955,44.3094,296200.0
2007-08-17 12:00:00,58.33,58.6,58.12,58.5,319500.0,44.2714,44.4763,44.112,44.4004,319500.0
2007-08-17 12:30:00,58.51,58.82,58.49,58.52,185200.0,44.408,44.6433,44.3928,44.4156,185200.0
2007-08-17 13:00:00,58.52,58.89,58.5,58.71,234800.0,44.4156,44.6964,44.4004,44.5598,234800.0
2007-08-17 13:30:00,58.71,58.79,58.21,58.43,189000.0,44.5598,44.6205,44.1803,44.3473,189000.0
2007-08-17 14:00:00,58.41,58.43,58.16,58.35,173100.0,44.3321,44.3473,44.1424,44.2866,173100.0
2007-08-17 14:30:00,58.34,58.41,58.16,58.4,244800.0,44.279,44.3321,44.1424,44.3245,244800.0
2007-08-17 15:00:00,58.36,59.34,58.35,58.8,385600.0,44.2942,45.038,44.2866,44.6281,385600.0
2007-08-17 15:30:00,58.79,59.21,58.41,58.55,402500.0,44.6205,44.9393,44.3321,44.4384,402500.0
2007-08-20 09:30:00,59.43,59.47,57.58,59.0,943500.0,45.1063,45.1367,43.7022,44.7799,943500.0
2007-08-20 10:00:00,59.0,59.1,58.75,58.84,226000.0,44.7799,44.8558,44.5902,44.6585,226000.0
2007-08-20 10:30:00,58.75,58.77,58.46,58.73,224700.0,44.5902,44.6054,44.3701,44.575,224700.0
2007-08-20 11:00:00,58.71,58.77,58.54,58.58,68200.0,44.5598,44.6054,44.4308,44.4612,68200.0
2007-08-20 11:30:00,58.53,58.75,57.94,57.95,257300.0,44.4232,44.5902,43.9754,43.983,257300.0
2007-08-20 12:00:00,57.94,58.1,57.69,58.06,188700.0,43.9754,44.0968,43.7857,44.0665,188700.0
2007-08-20 12:30:00,58.06,58.06,57.67,57.68,74400.0,44.0665,44.0665,43.7705,43.7781,74400.0
2007-08-20 13:00:00,57.7,57.88,57.51,57.57,207900.0,43.7933,43.9299,43.649,43.6946,207900.0
2007-08-20 13:30:00,57.54,58.17,57.52,57.88,168500.0,43.6718,44.15,43.6566,43.9299,168500.0
2007-08-20 14:00:00,57.87,58.16,57.78,58.16,312300.0,43.9223,44.1424,43.854,44.1424,312300.0
2007-08-20 14:30:00,58.21,58.45,57.95,58.45,326500.0,44.1803,44.3625,43.983,44.3625,326500.0
2007-08-20 15:00:00,58.49,58.99,58.49,58.84,160000.0,44.3928,44.7723,44.3928,44.6585,160000.0
2007-08-20 15:30:00,58.84,58.84,58.29,58.53,546800.0,44.6585,44.6585,44.2411,44.4232,546800.0
2007-08-21 09:30:00,58.22,58.61,57.74,58.37,245000.0,44.1879,44.4839,43.8236,44.3018,245000.0
2007-08-21 10:00:00,58.37,58.4,57.92,58.11,122000.0,44.3018,44.3245,43.9602,44.1044,122000.0
2007-08-21 10:30:00,58.11,58.23,58.04,58.2,122300.0,44.1044,44.1955,44.0513,44.1727,122300.0
2007-08-21 11:00:00,58.19,58.34,57.95,58.24,178600.0,44.1652,44.279,43.983,44.2031,178600.0
2007-08-21 11:30:00,58.25,58.62,58.23,58.49,163100.0,44.2107,44.4915,44.1955,44.3928,163100.0
2007-08-21 12:00:00,58.49,58.6,58.38,58.47,53100.0,44.3928,44.4763,44.3094,44.3777,53100.0
2007-08-21 12:30:00,58.44,58.44,58.01,58.15,194500.0,44.3549,44.3549,44.0285,44.1348,194500.0
2007-08-21 13:00:00,58.15,58.35,58.09,58.28,119200.0,44.1348,44.2866,44.0893,44.2335,119200.0
2007-08-21 13:30:00,58.28,58.3,58.17,58.21,81300.0,44.2335,44.2486,44.15,44.1803,81300.0
2007-08-21 14:00:00,58.22,58.26,58.01,58.23,135100.0,44.1879,44.2183,44.0285,44.1955,135100.0
2007-08-21 14:30:00,58.2,58.23,57.85,58.05,239400.0,44.1727,44.1955,43.9071,44.0589,239400.0
2007-08-21 15:00:00,58.01,58.11,57.77,57.9,233300.0,44.0285,44.1044,43.8464,43.9451,233300.0
2007-08-21 15:30:00,57.9,58.25,57.9,58.25,301900.0,43.9451,44.2107,43.9451,44.2107,301900.0
2007-08-22 09:30:00,59.8,60.14,59.53,60.01,375200.0,45.3871,45.6452,45.1822,45.5465,375200.0
2007-08-22 10:00:00,60.01,60.31,59.86,60.27,314200.0,45.5465,45.7742,45.4327,45.7438,314200.0
2007-08-22 10:30:00,60.31,60.78,60.25,60.77,396400.0,45.7742,46.1309,45.7287,46.1233,396400.0
2007-08-22 11:00:00,60.78,60.79,60.1,60.3,655200.0,46.1309,46.1385,45.6148,45.7666,655200.0
2007-08-22 11:30:00,60.28,60.47,60.24,60.39,85200.0,45.7514,45.8956,45.7211,45.8349,85200.0
2007-08-22 12:00:00,60.38,60.4,60.21,60.21,84200.0,45.8273,45.8425,45.6983,45.6983,84200.0
2007-08-22 12:30:00,60.19,60.35,60.04,60.22,100400.0,45.6831,45.8046,45.5693,45.7059,100400.0
2007-08-22 13:00:00,60.22,60.3,60.1,60.29,122700.0,45.7059,45.7666,45.6148,45.759,122700.0
2007-08-22 13:30:00,60.29,60.58,60.24,60.48,121600.0,45.759,45.9791,45.7211,45.9032,121600.0
2007-08-22 14:00:00,60.5,60.54,60.27,60.3,49500.0,45.9184,45.9488,45.7438,45.7666,49500.0
2007-08-22 14:30:00,60.24,60.46,60.15,60.45,62700.0,45.7211,45.888,45.6528,45.8805,62700.0
2007-08-22 15:00:00,60.47,60.68,60.41,60.55,174100.0,45.8956,46.055,45.8501,45.9564,174100.0
2007-08-22 15:30:00,60.55,60.93,60.47,60.83,585200.0,45.9564,46.2448,45.8956,46.1689,585200.0
2007-08-23 09:30:00,61.16,61.96,60.95,61.0,300500.0,46.4193,47.0265,46.2599,46.2979,300500.0
2007-08-23 10:00:00,61.0,61.05,60.62,60.65,272600.0,46.2979,46.3358,46.0095,46.0323,272600.0
2007-08-23 10:30:00,60.65,60.9,60.65,60.83,165700.0,46.0323,46.222,46.0323,46.1689,165700.0
2007-08-23 11:00:00,60.83,61.0,60.6,60.63,109800.0,46.1689,46.2979,45.9943,46.0171,109800.0
2007-08-23 11:30:00,60.61,60.63,60.09,60.1,130300.0,46.0019,46.0171,45.6072,45.6148,130300.0
2007-08-23 12:00:00,60.1,60.48,59.93,60.39,581000.0,45.6148,45.9032,45.4858,45.8349,581000.0
2007-08-23 12:30:00,60.42,60.58,60.21,60.35,133100.0,45.8577,45.9791,45.6983,45.8046,133100.0
2007-08-23 13:00:00,60.35,60.64,60.24,60.28,83000.0,45.8046,46.0247,45.7211,45.7514,83000.0
2007-08-23 13:30:00,60.28,60.6,60.16,60.57,168000.0,45.7514,45.9943,45.6603,45.9715,168000.0
2007-08-23 14:00:00,60.6,60.9,60.59,60.7,107300.0,45.9943,46.222,45.9867,46.0702,107300.0
2007-08-23 14:30:00,60.71,60.92,60.59,60.64,102200.0,46.0778,46.2372,45.9867,46.0247,102200.0
2007-08-23 15:00:00,60.64,60.94,60.53,60.91,97000.0,46.0247,46.2524,45.9412,46.2296,97000.0
2007-08-23 15:30:00,60.91,61.07,60.66,60.86,151300.0,46.2296,46.351,46.0398,46.1916,151300.0
2007-08-24 09:30:00,60.82,61.13,60.66,60.97,343500.0,46.1613,46.3966,46.0398,46.2751,343500.0
2007-08-24 10:00:00,60.97,61.35,60.97,61.19,180500.0,46.2751,46.5635,46.2751,46.4421,180500.0
2007-08-24 10:30:00,61.19,61.2,60.96,61.13,193900.0,46.4421,46.4497,46.2675,46.3966,193900.0
2007-08-24 11:00:00,61.13,61.31,61.11,61.19,34600.0,46.3966,46.5332,46.3814,46.4421,34600.0
2007-08-24 11:30:00,61.21,61.35,61.18,61.31,52400.0,46.4573,46.5635,46.4345,46.5332,52400.0
2007-08-24 12:00:00,61.31,61.71,61.23,61.63,117900.0,46.5332,46.8368,46.4725,46.7761,117900.0
2007-08-24 12:30:00,61.61,61.72,61.43,61.59,88200.0,46.7609,46.8444,46.6243,46.7457,88200.0
2007-08-24 13:00:00,61.61,61.94,60.6,61.88,365900.0,46.7609,47.0113,45.9943,46.9658,365900.0
2007-08-24 13:30:00,61.89,61.92,61.64,61.91,118100.0,46.9734,46.9962,46.7836,46.9886,118100.0
2007-08-24 14:00:00,61.92,62.08,61.92,61.96,82700.0,46.9962,47.1176,46.9962,47.0265,82700.0
2007-08-24 14:30:00,61.95,62.06,61.88,62.05,58900.0,47.0189,47.1024,46.9658,47.0948,58900.0
2007-08-24 15:00:00,62.04,62.25,61.96,62.01,191100.0,47.0872,47.2466,47.0265,47.0645,191100.0
2007-08-24 15:30:00,62.0,62.17,61.95,62.04,343200.0,47.0569,47.1859,47.0189,47.0872,343200.0
2007-08-27 09:30:00,61.67,61.74,61.35,61.36,254000.0,46.8064,46.8595,46.5635,46.5711,254000.0
2007-08-27 10:00:00,61.36,61.5,61.2,61.28,302200.0,46.5711,46.6774,46.4497,46.5104,302200.0
2007-08-27 10:30:00,61.29,61.54,61.25,61.46,97600.0,46.518,46.7077,46.4876,46.647,97600.0
2007-08-27 11:00:00,61.43,61.47,61.2,61.23,43800.0,46.6243,46.6546,46.4497,46.4725,43800.0
2007-08-27 11:30:00,61.23,61.4,61.22,61.4,15900.0,46.4725,46.6015,46.4649,46.6015,15900.0
2007-08-27 12:00:00,61.4,61.42,61.25,61.39,24700.0,46.6015,46.6167,46.4876,46.5939,24700.0
2007-08-27 12:30:00,61.39,61.46,61.35,61.35,23000.0,46.5939,46.647,46.5635,46.5635,23000.0
2007-08-27 13:00:00,61.36,61.58,61.36,61.55,50200.0,46.5711,46.7381,46.5711,46.7153,50200.0
2007-08-27 13:30:00,61.55,61.57,61.38,61.39,50000.0,46.7153,46.7305,46.5863,46.5939,50000.0
2007-08-27 14:00:00,61.39,61.58,61.39,61.51,53700.0,46.5939,46.7381,46.5939,46.685,53700.0
2007-08-27 14:30:00,61.51,61.72,61.44,61.54,123900.0,46.685,46.8444,46.6318,46.7077,123900.0
2007-08-27 15:00:00,61.52,61.52,61.36,61.4,64600.0,46.6926,46.6926,46.5711,46.6015,64600.0
2007-08-27 15:30:00,61.4,61.57,61.25,61.3,276300.0,46.6015,46.7305,46.4876,46.5256,276300.0
2007-08-28 09:30:00,61.84,61.84,60.81,60.85,410800.0,46.9354,46.9354,46.1537,46.184,410800.0
2007-08-28 10:00:00,60.84,61.13,60.73,61.08,286200.0,46.1765,46.3966,46.093,46.3586,286200.0
2007-08-28 10:30:00,61.07,61.11,60.42,60.58,211600.0,46.351,46.3814,45.8577,45.9791,211600.0
2007-08-28 11:00:00,60.58,60.7,60.24,60.27,206500.0,45.9791,46.0702,45.7211,45.7438,206500.0
2007-08-28 11:30:00,60.28,60.4,59.79,59.98,190700.0,45.7514,45.8425,45.3795,45.5237,190700.0
2007-08-28 12:00:00,59.98,60.2,59.91,60.12,111600.0,45.5237,45.6907,45.4706,45.63,111600.0
2007-08-28 12:30:00,60.15,60.45,60.09,60.25,239300.0,45.6528,45.8805,45.6072,45.7287,239300.0
2007-08-28 13:00:00,60.24,60.27,60.08,60.24,173100.0,45.7211,45.7438,45.5996,45.7211,173100.0
2007-08-28 13:30:00,60.19,60.27,60.12,60.22,64500.0,45.6831,45.7438,45.63,45.7059,64500.0
2007-08-28 14:00:00,60.25,60.31,60.06,60.3,84600.0,45.7287,45.7742,45.5845,45.7666,84600.0
2007-08-28 14:30:00,60.28,60.3,60.03,60.05,144100.0,45.7514,45.7666,45.5617,45.5769,144100.0
2007-08-28 15:00:00,60.08,60.21,60.0,60.15,158900.0,45.5996,45.6983,45.5389,45.6528,158900.0
2007-08-28 15:30:00,60.16,60.19,59.25,59.6,608000.0,45.6603,45.6831,44.9697,45.2353,608000.0
2007-08-29 09:30:00,61.52,62.9,61.52,61.75,778200.0,46.6926,47.74,46.6926,46.8671,778200.0
2007-08-29 10:00:00,61.71,61.93,61.44,61.83,324900.0,46.8368,47.0037,46.6318,46.9278,324900.0
2007-08-29 10:30:00,61.82,62.18,61.7,62.15,112400.0,46.9203,47.1935,46.8292,47.1707,112400.0
2007-08-29 11:00:00,62.13,62.33,62.11,62.22,115900.0,47.1555,47.3073,47.1404,47.2239,115900.0
2007-08-29 11:30:00,62.21,62.47,62.21,62.42,67100.0,47.2163,47.4136,47.2163,47.3756,67100.0
2007-08-29 12:00:00,62.41,62.45,62.27,62.31,93100.0,47.3681,47.3984,47.2618,47.2922,93100.0
2007-08-29 12:30:00,62.31,62.31,62.02,62.06,29300.0,47.2922,47.2922,47.0721,47.1024,29300.0
2007-08-29 13:00:00,62.05,62.14,61.78,61.85,64600.0,47.0948,47.1631,46.8899,46.943,64600.0
2007-08-29 13:30:00,61.85,62.08,61.83,62.01,141900.0,46.943,47.1176,46.9278,47.0645,141900.0
2007-08-29 14:00:00,62.03,62.32,62.03,62.26,105700.0,47.0796,47.2998,47.0796,47.2542,105700.0
2007-08-29 14:30:00,62.27,62.6,62.25,62.45,241300.0,47.2618,47.5123,47.2466,47.3984,241300.0
2007-08-29 15:00:00,62.45,62.74,62.44,62.74,182600.0,47.3984,47.6185,47.3908,47.6185,182600.0
2007-08-29 15:30:00,62.75,63.55,62.75,63.13,574700.0,47.6261,48.2333,47.6261,47.9145,574700.0
2007-08-30 09:30:00,62.35,62.38,61.8,62.1,261900.0,47.3225,47.3453,46.9051,47.1328,261900.0
2007-08-30 10:00:00,62.09,62.34,61.95,62.3,201600.0,47.1252,47.3149,47.0189,47.2846,201600.0
2007-08-30 10:30:00,62.29,62.4,62.11,62.36,208600.0,47.277,47.3605,47.1404,47.3301,208600.0
2007-08-30 11:00:00,62.35,62.94,62.33,62.82,124000.0,47.3225,47.7703,47.3073,47.6792,124000.0
2007-08-30 11:30:00,62.78,62.94,62.76,62.83,207400.0,47.6489,47.7703,47.6337,47.6868,207400.0
2007-08-30 12:00:00,62.83,62.83,62.05,62.59,278000.0,47.6868,47.6868,47.0948,47.5047,278000.0
2007-08-30 12:30:00,62.56,62.94,62.55,62.74,396100.0,47.4819,47.7703,47.4743,47.6185,396100.0
2007-08-30 13:00:00,62.7,62.85,62.55,62.57,81000.0,47.5882,47.702,47.4743,47.4895,81000.0
2007-08-30 13:30:00,62.6,62.64,62.36,62.64,43800.0,47.5123,47.5426,47.3301,47.5426,43800.0
2007-08-30 14:00:00,62.69,62.81,62.33,62.33,67900.0,47.5806,47.6717,47.3073,47.3073,67900.0
2007-08-30 14:30:00,62.33,62.33,61.75,62.0,153800.0,47.3073,47.3073,46.8671,47.0569,153800.0
2007-08-30 15:00:00,62.0,62.4,62.0,62.26,112400.0,47.0569,47.3605,47.0569,47.2542,112400.0
2007-08-30 15:30:00,62.3,62.38,62.0,62.29,131000.0,47.2846,47.3453,47.0569,47.277,131000.0
2007-08-31 09:30:00,64.18,64.65,63.9,64.11,415300.0,48.7115,49.0682,48.4989,48.6583,415300.0
2007-08-31 10:00:00,64.11,64.33,63.78,64.27,534300.0,48.6583,48.8253,48.4079,48.7798,534300.0
2007-08-31 10:30:00,64.25,64.48,64.16,64.17,218800.0,48.7646,48.9392,48.6963,48.7039,218800.0
2007-08-31 11:00:00,64.16,64.3,64.0,64.29,284900.0,48.6963,48.8025,48.5748,48.7949,284900.0
2007-08-31 11:30:00,64.3,64.59,64.25,64.55,194400.0,48.8025,49.0226,48.7646,48.9923,194400.0
2007-08-31 12:00:00,64.53,64.93,64.52,64.84,139900.0,48.9771,49.2807,48.9695,49.2124,139900.0
2007-08-31 12:30:00,64.85,65.03,64.66,64.71,91600.0,49.22,49.3566,49.0758,49.1137,91600.0
2007-08-31 13:00:00,64.69,64.84,64.55,64.84,140700.0,49.0985,49.2124,48.9923,49.2124,140700.0
2007-08-31 13:30:00,64.82,64.88,64.42,64.63,90100.0,49.1972,49.2427,48.8936,49.053,90100.0
2007-08-31 14:00:00,64.65,64.81,64.56,64.6,49300.0,49.0682,49.1896,48.9999,49.0302,49300.0
2007-08-31 14:30:00,64.6,64.8,64.53,64.69,63900.0,49.0302,49.182,48.9771,49.0985,63900.0
2007-08-31 15:00:00,64.68,64.7,64.32,64.39,198200.0,49.0909,49.1061,48.8177,48.8708,198200.0
2007-08-31 15:30:00,64.39,64.58,63.86,64.05,367700.0,48.8708,49.015,48.4686,48.6128,367700.0
2007-09-04 09:30:00,63.76,64.25,63.67,64.19,537400.0,48.3927,48.7646,48.3244,48.719,537400.0
2007-09-04 10:00:00,64.17,64.49,63.98,64.16,339400.0,48.7039,48.9467,48.5597,48.6963,339400.0
2007-09-04 10:30:00,64.16,64.54,64.14,64.46,267500.0,48.6963,48.9847,48.6811,48.924,267500.0
2007-09-04 11:00:00,64.48,64.8,64.42,64.6,146000.0,48.9392,49.182,48.8936,49.0302,146000.0
2007-09-04 11:30:00,64.6,64.74,64.57,64.62,83500.0,49.0302,49.1365,49.0075,49.0454,83500.0
2007-09-04 12:00:00,64.6,64.65,64.45,64.61,151200.0,49.0302,49.0682,48.9164,49.0378,151200.0
2007-09-04 12:30:00,64.58,64.75,64.56,64.66,150600.0,49.015,49.1441,48.9999,49.0758,150600.0
2007-09-04 13:00:00,64.65,64.79,64.5,64.71,182500.0,49.0682,49.1744,48.9543,49.1137,182500.0
2007-09-04 13:30:00,64.71,64.81,64.68,64.71,69000.0,49.1137,49.1896,49.0909,49.1137,69000.0
2007-09-04 14:00:00,64.7,64.9,64.51,64.75,232100.0,49.1061,49.2579,48.9619,49.1441,232100.0
2007-09-04 14:30:00,64.76,65.04,64.76,65.0,113100.0,49.1517,49.3642,49.1517,49.3338,113100.0
2007-09-04 15:00:00,64.98,65.13,64.84,65.12,139600.0,49.3186,49.4325,49.2124,49.4249,139600.0
2007-09-04 15:30:00,65.12,65.19,64.6,64.72,298700.0,49.4249,49.478,49.0302,49.1213,298700.0
2007-09-05 09:30:00,63.6,63.6,63.01,63.21,246500.0,48.2712,48.2712,47.8234,47.9752,246500.0
2007-09-05 10:00:00,63.2,63.2,62.79,62.96,223300.0,47.9677,47.9677,47.6565,47.7855,223300.0
2007-09-05 10:30:00,62.97,63.21,62.86,63.06,170100.0,47.7931,47.9752,47.7096,47.8614,170100.0
2007-09-05 11:00:00,63.05,63.2,62.93,62.99,120600.0,47.8538,47.9677,47.7627,47.8083,120600.0
2007-09-05 11:30:00,62.98,63.19,62.87,63.17,60400.0,47.8007,47.9601,47.7172,47.9449,60400.0
2007-09-05 12:00:00,63.17,63.35,63.13,63.28,78700.0,47.9449,48.0815,47.9145,48.0284,78700.0
2007-09-05 12:30:00,63.28,63.28,63.18,63.28,53200.0,48.0284,48.0284,47.9525,48.0284,53200.0
2007-09-05 13:00:00,63.28,63.33,63.19,63.3,100300.0,48.0284,48.0663,47.9601,48.0436,100300.0
2007-09-05 13:30:00,63.3,63.35,63.13,63.3,99400.0,48.0436,48.0815,47.9145,48.0436,99400.0
2007-09-05 14:00:00,63.3,63.41,62.92,63.03,125800.0,48.0436,48.127,47.7551,47.8386,125800.0
2007-09-05 14:30:00,63.04,63.3,62.92,63.22,172700.0,47.8462,48.0436,47.7551,47.9828,172700.0
2007-09-05 15:00:00,63.2,63.37,63.14,63.19,166900.0,47.9677,48.0967,47.9221,47.9601,166900.0
2007-09-05 15:30:00,63.21,63.4,63.09,63.18,179800.0,47.9752,48.1195,47.8842,47.9525,179800.0
2007-09-06 09:30:00,64.35,64.54,63.99,64.14,116800.0,48.8405,48.9847,48.5673,48.6811,116800.0
2007-09-06 10:00:00,64.09,64.15,63.76,63.9,137800.0,48.6431,48.6887,48.3927,48.4989,137800.0
2007-09-06 10:30:00,63.89,64.21,63.84,64.13,66400.0,48.4914,48.7342,48.4534,48.6735,66400.0
2007-09-06 11:00:00,64.09,64.36,63.95,64.26,33600.0,48.6431,48.8481,48.5369,48.7722,33600.0
2007-09-06 11:30:00,64.29,64.5,64.25,64.45,54600.0,48.7949,48.9543,48.7646,48.9164,54600.0
2007-09-06 12:00:00,64.45,64.55,64.29,64.44,61300.0,48.9164,48.9923,48.7949,48.9088,61300.0
2007-09-06 12:30:00,64.45,64.55,64.33,64.52,42700.0,48.9164,48.9923,48.8253,48.9695,42700.0
2007-09-06 13:00:00,64.51,64.54,64.28,64.49,29600.0,48.9619,48.9847,48.7874,48.9467,29600.0
2007-09-06 13:30:00,64.44,64.57,64.38,64.55,44800.0,48.9088,49.0075,48.8633,48.9923,44800.0
2007-09-06 14:00:00,64.57,64.57,64.28,64.29,77900.0,49.0075,49.0075,48.7874,48.7949,77900.0
2007-09-06 14:30:00,64.3,64.55,64.29,64.55,47100.0,48.8025,48.9923,48.7949,48.9923,47100.0
2007-09-06 15:00:00,64.55,64.68,64.4,64.51,71800.0,48.9923,49.0909,48.8784,48.9619,71800.0
2007-09-06 15:30:00,64.52,64.73,64.41,64.55,102600.0,48.9695,49.1289,48.886,48.9923,102600.0
2007-09-07 09:30:00,63.26,63.44,62.8,63.23,322000.0,48.0132,48.1498,47.6641,47.9904,322000.0
2007-09-07 10:00:00,63.25,63.4,63.09,63.15,114400.0,48.0056,48.1195,47.8842,47.9297,114400.0
2007-09-07 10:30:00,63.17,63.17,62.6,62.6,166200.0,47.9449,47.9449,47.5123,47.5123,166200.0
2007-09-07 11:00:00,62.65,62.71,62.19,62.21,126000.0,47.5502,47.5958,47.2011,47.2163,126000.0
2007-09-07 11:30:00,62.18,62.66,62.17,62.65,213500.0,47.1935,47.5578,47.1859,47.5502,213500.0
2007-09-07 12:00:00,62.62,62.7,62.5,62.67,72800.0,47.5274,47.5882,47.4364,47.5654,72800.0
2007-09-07 12:30:00,62.71,62.87,62.61,62.76,91200.0,47.5958,47.7172,47.5199,47.6337,91200.0
2007-09-07 13:00:00,62.75,62.99,62.65,62.66,74400.0,47.6261,47.8083,47.5502,47.5578,74400.0
2007-09-07 13:30:00,62.67,62.76,62.39,62.44,44400.0,47.5654,47.6337,47.3529,47.3908,44400.0
2007-09-07 14:00:00,62.43,62.58,62.33,62.54,61600.0,47.3832,47.4971,47.3073,47.4667,61600.0
2007-09-07 14:30:00,62.54,62.71,62.28,62.28,53600.0,47.4667,47.5958,47.2694,47.2694,53600.0
2007-09-07 15:00:00,62.28,62.7,62.26,62.41,171400.0,47.2694,47.5882,47.2542,47.3681,171400.0
2007-09-07 15:30:00,62.45,62.87,62.32,62.55,376500.0,47.3984,47.7172,47.2998,47.4743,376500.0
2007-09-10 09:30:00,62.9,62.9,62.39,62.51,310900.0,47.74,47.74,47.3529,47.444,310900.0
2007-09-10 10:00:00,62.5,62.55,62.17,62.19,203200.0,47.4364,47.4743,47.1859,47.2011,203200.0
2007-09-10 10:30:00,62.16,62.21,61.64,61.74,382600.0,47.1783,47.2163,46.7836,46.8595,382600.0
2007-09-10 11:00:00,61.8,61.87,61.44,61.56,152900.0,46.9051,46.9582,46.6318,46.7229,152900.0
2007-09-10 11:30:00,61.53,61.95,61.28,61.94,164700.0,46.7002,47.0189,46.5104,47.0113,164700.0
2007-09-10 12:00:00,61.94,62.18,61.85,62.1,185300.0,47.0113,47.1935,46.943,47.1328,185300.0
2007-09-10 12:30:00,62.1,62.14,61.68,62.01,100000.0,47.1328,47.1631,46.814,47.0645,100000.0
2007-09-10 13:00:00,62.0,62.23,61.9,62.15,79400.0,47.0569,47.2314,46.981,47.1707,79400.0
2007-09-10 13:30:00,62.17,62.3,62.0,62.01,98200.0,47.1859,47.2846,47.0569,47.0645,98200.0
2007-09-10 14:00:00,62.01,62.42,61.95,62.41,88200.0,47.0645,47.3756,47.0189,47.3681,88200.0
2007-09-10 14:30:00,62.42,62.55,62.25,62.5,68600.0,47.3756,47.4743,47.2466,47.4364,68600.0
2007-09-10 15:00:00,62.51,62.97,62.34,62.75,151200.0,47.444,47.7931,47.3149,47.6261,151200.0
2007-09-10 15:30:00,62.72,62.87,62.38,62.49,200800.0,47.6033,47.7172,47.3453,47.4288,200800.0
2007-09-11 09:30:00,62.42,63.48,62.4,63.27,183100.0,47.3756,48.1802,47.3605,48.0208,183100.0
2007-09-11 10:00:00,63.28,63.37,63.03,63.29,185300.0,48.0284,48.0967,47.8386,48.036,185300.0
2007-09-11 10:30:00,63.32,63.44,63.2,63.26,69200.0,48.0587,48.1498,47.9677,48.0132,69200.0
2007-09-11 11:00:00,63.26,63.27,63.0,63.25,84500.0,48.0132,48.0208,47.8159,48.0056,84500.0
2007-09-11 11:30:00,63.26,63.26,63.11,63.22,42400.0,48.0132,48.0132,47.8993,47.9828,42400.0
2007-09-11 12:00:00,63.2,63.33,63.16,63.31,42600.0,47.9677,48.0663,47.9373,48.0511,42600.0
2007-09-11 12:30:00,63.33,63.49,63.29,63.35,46600.0,48.0663,48.1878,48.036,48.0815,46600.0
2007-09-11 13:00:00,63.35,63.38,63.16,63.27,40100.0,48.0815,48.1043,47.9373,48.0208,40100.0
2007-09-11 13:30:00,63.24,63.3,63.18,63.21,66600.0,47.998,48.0436,47.9525,47.9752,66600.0
2007-09-11 14:00:00,63.21,63.57,63.21,63.54,111800.0,47.9752,48.2485,47.9752,48.2257,111800.0
2007-09-11 14:30:00,63.56,63.69,63.48,63.64,93000.0,48.2409,48.3396,48.1802,48.3016,93000.0
2007-09-11 15:00:00,63.63,63.78,63.63,63.72,78100.0,48.294,48.4079,48.294,48.3623,78100.0
2007-09-11 15:30:00,63.71,63.78,63.43,63.66,131600.0,48.3547,48.4079,48.1422,48.3168,131600.0
2007-09-12 09:30:00,62.38,62.6,61.95,62.46,493300.0,47.3453,47.5123,47.0189,47.406,493300.0
2007-09-12 10:00:00,62.46,62.55,62.28,62.5,149200.0,47.406,47.4743,47.2694,47.4364,149200.0
2007-09-12 10:30:00,62.5,62.86,62.47,62.72,307900.0,47.4364,47.7096,47.4136,47.6033,307900.0
2007-09-12 11:00:00,62.69,63.06,62.66,62.97,140500.0,47.5806,47.8614,47.5578,47.7931,140500.0
2007-09-12 11:30:00,62.97,63.05,62.89,62.98,148900.0,47.7931,47.8538,47.7324,47.8007,148900.0
2007-09-12 12:00:00,63.0,63.17,62.98,63.01,171300.0,47.8159,47.9449,47.8007,47.8234,171300.0
2007-09-12 12:30:00,63.03,63.1,62.85,62.91,124700.0,47.8386,47.8918,47.702,47.7475,124700.0
2007-09-12 13:00:00,62.9,62.91,62.67,62.9,118200.0,47.74,47.7475,47.5654,47.74,118200.0
2007-09-12 13:30:00,62.9,63.15,62.84,63.12,66000.0,47.74,47.9297,47.6944,47.9069,66000.0
2007-09-12 14:00:00,63.12,63.37,63.0,63.1,142200.0,47.9069,48.0967,47.8159,47.8918,142200.0
2007-09-12 14:30:00,63.1,63.28,63.02,63.28,103800.0,47.8918,48.0284,47.831,48.0284,103800.0
2007-09-12 15:00:00,63.29,63.29,62.82,62.9,280100.0,48.036,48.036,47.6792,47.74,280100.0
2007-09-12 15:30:00,62.87,63.1,62.66,62.68,505800.0,47.7172,47.8918,47.5578,47.573,505800.0
2007-09-13 09:30:00,64.0,64.19,63.67,63.69,287100.0,48.5748,48.719,48.3244,48.3396,287100.0
2007-09-13 10:00:00,63.68,63.86,63.54,63.75,198200.0,48.332,48.4686,48.2257,48.3851,198200.0
2007-09-13 10:30:00,63.74,63.91,63.64,63.87,136700.0,48.3775,48.5065,48.3016,48.4762,136700.0
2007-09-13 11:00:00,63.86,64.1,63.75,64.1,227600.0,48.4686,48.6507,48.3851,48.6507,227600.0
2007-09-13 11:30:00,64.11,64.35,64.0,64.31,130200.0,48.6583,48.8405,48.5748,48.8101,130200.0
2007-09-13 12:00:00,64.3,64.45,64.17,64.45,110100.0,48.8025,48.9164,48.7039,48.9164,110100.0
2007-09-13 12:30:00,64.44,64.48,64.37,64.46,64300.0,48.9088,48.9392,48.8557,48.924,64300.0
2007-09-13 13:00:00,64.48,64.72,64.47,64.67,65800.0,48.9392,49.1213,48.9316,49.0834,65800.0
2007-09-13 13:30:00,64.69,64.75,64.66,64.7,90200.0,49.0985,49.1441,49.0758,49.1061,90200.0
2007-09-13 14:00:00,64.69,64.82,64.6,64.6,100800.0,49.0985,49.1972,49.0302,49.0302,100800.0
2007-09-13 14:30:00,64.58,64.79,64.52,64.66,79800.0,49.015,49.1744,48.9695,49.0758,79800.0
2007-09-13 15:00:00,64.68,64.74,64.37,64.38,97600.0,49.0909,49.1365,48.8557,48.8633,97600.0
2007-09-13 15:30:00,64.39,64.63,64.3,64.35,299300.0,48.8708,49.053,48.8025,48.8405,299300.0
2007-09-14 09:30:00,64.25,64.89,63.84,64.05,280700.0,48.7646,49.2503,48.4534,48.6128,280700.0
2007-09-14 10:00:00,64.1,64.38,64.03,64.36,171100.0,48.6507,48.8633,48.5976,48.8481,171100.0
2007-09-14 10:30:00,64.34,64.63,64.3,64.52,102700.0,48.8329,49.053,48.8025,48.9695,102700.0
2007-09-14 11:00:00,64.51,64.62,64.19,64.33,104900.0,48.9619,49.0454,48.719,48.8253,104900.0
2007-09-14 11:30:00,64.32,64.5,64.25,64.45,72600.0,48.8177,48.9543,48.7646,48.9164,72600.0
2007-09-14 12:00:00,64.49,64.71,64.47,64.52,50600.0,48.9467,49.1137,48.9316,48.9695,50600.0
2007-09-14 12:30:00,64.49,64.51,64.35,64.46,144500.0,48.9467,48.9619,48.8405,48.924,144500.0
2007-09-14 13:00:00,64.4,64.49,64.3,64.49,20800.0,48.8784,48.9467,48.8025,48.9467,20800.0
2007-09-14 13:30:00,64.48,64.6,64.47,64.52,48100.0,48.9392,49.0302,48.9316,48.9695,48100.0
2007-09-14 14:00:00,64.53,64.53,64.24,64.27,112400.0,48.9771,48.9771,48.757,48.7798,112400.0
2007-09-14 14:30:00,64.27,64.29,64.06,64.18,102800.0,48.7798,48.7949,48.6204,48.7115,102800.0
2007-09-14 15:00:00,64.18,64.47,64.18,64.34,142100.0,48.7115,48.9316,48.7115,48.8329,142100.0
2007-09-14 15:30:00,64.32,64.45,64.16,64.43,302700.0,48.8177,48.9164,48.6963,48.9012,302700.0
2007-09-17 09:30:00,64.05,64.16,63.91,64.1,85600.0,48.6128,48.6963,48.5065,48.6507,85600.0
2007-09-17 10:00:00,64.1,64.33,64.08,64.08,110900.0,48.6507,48.8253,48.6356,48.6356,110900.0
2007-09-17 10:30:00,64.07,64.07,63.8,63.84,115000.0,48.628,48.628,48.423,48.4534,115000.0
2007-09-17 11:00:00,63.84,63.91,63.75,63.76,82100.0,48.4534,48.5065,48.3851,48.3927,82100.0
2007-09-17 11:30:00,63.75,63.84,63.55,63.59,51200.0,48.3851,48.4534,48.2333,48.2637,51200.0
2007-09-17 12:00:00,63.58,63.75,63.5,63.73,58800.0,48.2561,48.3851,48.1953,48.3699,58800.0
2007-09-17 12:30:00,63.71,63.93,63.7,63.9,42300.0,48.3547,48.5217,48.3471,48.4989,42300.0
2007-09-17 13:00:00,63.92,63.92,63.68,63.7,33400.0,48.5141,48.5141,48.332,48.3471,33400.0
2007-09-17 13:30:00,63.71,63.81,63.62,63.7,48400.0,48.3547,48.4306,48.2864,48.3471,48400.0
2007-09-17 14:00:00,63.7,63.83,63.67,63.83,62400.0,48.3471,48.4458,48.3244,48.4458,62400.0
2007-09-17 14:30:00,63.83,64.02,63.82,63.93,134100.0,48.4458,48.59,48.4382,48.5217,134100.0
2007-09-17 15:00:00,63.93,64.09,63.83,64.0,58900.0,48.5217,48.6431,48.4458,48.5748,58900.0
2007-09-17 15:30:00,64.0,64.13,63.8,64.02,313700.0,48.5748,48.6735,48.423,48.59,313700.0
2007-09-18 09:30:00,63.78,63.86,63.27,63.47,576500.0,48.4079,48.4686,48.0208,48.1726,576500.0
2007-09-18 10:00:00,63.46,63.7,63.46,63.7,125000.0,48.165,48.3471,48.165,48.3471,125000.0
2007-09-18 10:30:00,63.69,63.94,63.55,63.89,80200.0,48.3396,48.5293,48.2333,48.4914,80200.0
2007-09-18 11:00:00,63.89,64.16,63.85,64.05,186700.0,48.4914,48.6963,48.461,48.6128,186700.0
2007-09-18 11:30:00,64.05,64.12,64.0,64.04,101700.0,48.6128,48.6659,48.5748,48.6052,101700.0
2007-09-18 12:00:00,64.0,64.21,64.0,64.16,126900.0,48.5748,48.7342,48.5748,48.6963,126900.0
2007-09-18 12:30:00,64.18,64.23,64.13,64.22,28300.0,48.7115,48.7494,48.6735,48.7418,28300.0
2007-09-18 13:00:00,64.22,64.29,64.06,64.22,72500.0,48.7418,48.7949,48.6204,48.7418,72500.0
2007-09-18 13:30:00,64.22,64.32,64.18,64.24,134800.0,48.7418,48.8177,48.7115,48.757,134800.0
2007-09-18 14:00:00,64.2,66.23,63.93,65.96,913000.0,48.7266,50.2674,48.5217,50.0624,913000.0
2007-09-18 14:30:00,65.98,66.42,65.52,65.96,985700.0,50.0776,50.4116,49.7285,50.0624,985700.0
2007-09-18 15:00:00,65.92,66.61,65.89,66.54,338300.0,50.0321,50.5558,50.0093,50.5027,338300.0
2007-09-18 15:30:00,66.54,66.67,65.92,66.22,678500.0,50.5027,50.6013,50.0321,50.2598,678500.0
2007-09-19 09:30:00,68.1,68.1,66.6,67.2,481200.0,51.6867,51.6867,50.5482,51.0036,481200.0
2007-09-19 10:00:00,67.2,67.79,67.15,67.78,459900.0,51.0036,51.4514,50.9656,51.4438,459900.0
2007-09-19 10:30:00,67.78,67.88,67.66,67.84,263000.0,51.4438,51.5197,51.3527,51.4893,263000.0
2007-09-19 11:00:00,67.85,68.17,67.84,68.07,339800.0,51.4969,51.7398,51.4893,51.6639,339800.0
2007-09-19 11:30:00,68.07,68.08,67.58,67.74,301000.0,51.6639,51.6715,51.292,51.4134,301000.0
2007-09-19 12:00:00,67.8,67.91,67.54,67.67,126000.0,51.459,51.5425,51.2616,51.3603,126000.0
2007-09-19 12:30:00,67.68,67.84,67.54,67.79,165100.0,51.3679,51.4893,51.2616,51.4514,165100.0
2007-09-19 13:00:00,67.8,67.8,67.43,67.53,139700.0,51.459,51.459,51.1781,51.254,139700.0
2007-09-19 13:30:00,67.55,67.79,67.33,67.64,175000.0,51.2692,51.4514,51.1022,51.3375,175000.0
2007-09-19 14:00:00,67.62,67.69,66.95,67.11,192500.0,51.3224,51.3755,50.8138,50.9353,192500.0
2007-09-19 14:30:00,67.1,67.33,66.96,67.22,200800.0,50.9277,51.1022,50.8214,51.0188,200800.0
2007-09-19 15:00:00,67.21,67.48,67.18,67.24,139700.0,51.0112,51.2161,50.9884,51.0339,139700.0
2007-09-19 15:30:00,67.22,67.45,66.9,67.3,331400.0,51.0188,51.1933,50.7759,51.0795,331400.0
2007-09-20 09:30:00,66.9,67.05,66.67,66.97,293600.0,50.7759,50.8897,50.6013,50.829,293600.0
2007-09-20 10:00:00,66.98,67.27,66.92,67.06,343900.0,50.8366,51.0567,50.7911,50.8973,343900.0
2007-09-20 10:30:00,67.13,67.13,66.87,67.05,127100.0,50.9505,50.9505,50.7531,50.8897,127100.0
2007-09-20 11:00:00,67.02,67.16,66.95,67.02,86700.0,50.867,50.9732,50.8138,50.867,86700.0
2007-09-20 11:30:00,67.02,67.09,66.91,67.04,46700.0,50.867,50.9201,50.7835,50.8821,46700.0
2007-09-20 12:00:00,67.07,67.21,66.89,66.9,89600.0,50.9049,51.0112,50.7683,50.7759,89600.0
2007-09-20 12:30:00,66.88,67.01,66.82,66.99,66000.0,50.7607,50.8594,50.7152,50.8442,66000.0
2007-09-20 13:00:00,66.96,67.01,66.75,66.77,85000.0,50.8214,50.8594,50.662,50.6772,85000.0
2007-09-20 13:30:00,66.78,66.8,66.53,66.65,147700.0,50.6848,50.7,50.4951,50.5861,147700.0
2007-09-20 14:00:00,66.62,66.81,66.54,66.6,188500.0,50.5634,50.7076,50.5027,50.5482,188500.0
2007-09-20 14:30:00,66.56,66.56,66.24,66.26,114900.0,50.5178,50.5178,50.275,50.2901,114900.0
2007-09-20 15:00:00,66.28,66.44,66.01,66.35,264200.0,50.3053,50.4268,50.1004,50.3584,264200.0
2007-09-20 15:30:00,66.34,66.56,66.2,66.33,219700.0,50.3509,50.5178,50.2446,50.3433,219700.0
2007-09-21 09:30:00,67.37,67.45,67.22,67.33,268200.0,51.1326,51.1933,51.0188,51.1022,268200.0
2007-09-21 10:00:00,67.36,67.55,67.27,67.28,177300.0,51.125,51.2692,51.0567,51.0643,177300.0
2007-09-21 10:30:00,67.31,67.53,67.28,67.48,129500.0,51.0871,51.254,51.0643,51.2161,129500.0
2007-09-21 11:00:00,67.48,67.66,67.44,67.66,189600.0,51.2161,51.3527,51.1857,51.3527,189600.0
2007-09-21 11:30:00,67.66,67.7,67.5,67.69,131400.0,51.3527,51.3831,51.2313,51.3755,131400.0
2007-09-21 12:00:00,67.68,67.74,67.53,67.61,127100.0,51.3679,51.4134,51.254,51.3148,127100.0
2007-09-21 12:30:00,67.61,67.75,67.53,67.56,97800.0,51.3148,51.421,51.254,51.2768,97800.0
2007-09-21 13:00:00,67.57,67.69,67.57,67.69,41700.0,51.2844,51.3755,51.2844,51.3755,41700.0
2007-09-21 13:30:00,67.71,67.8,67.64,67.64,105700.0,51.3907,51.459,51.3375,51.3375,105700.0
2007-09-21 14:00:00,67.64,67.72,67.39,67.72,68900.0,51.3375,51.3983,51.1478,51.3983,68900.0
2007-09-21 14:30:00,67.72,67.83,67.34,67.5,115500.0,51.3983,51.4817,51.1098,51.2313,115500.0
2007-09-21 15:00:00,67.49,67.79,67.46,67.72,78000.0,51.2237,51.4514,51.2009,51.3983,78000.0
2007-09-21 15:30:00,67.72,67.79,67.56,67.56,113300.0,51.3983,51.4514,51.2768,51.2768,113300.0
2007-09-24 09:30:00,68.11,68.25,67.8,67.88,168100.0,51.6943,51.8005,51.459,51.5197,168100.0
2007-09-24 10:00:00,67.85,68.14,67.77,68.14,106200.0,51.4969,51.717,51.4362,51.717,106200.0
2007-09-24 10:30:00,68.15,68.33,68.06,68.22,88500.0,51.7246,51.8612,51.6563,51.7777,88500.0
2007-09-24 11:00:00,68.27,68.33,68.14,68.3,92800.0,51.8157,51.8612,51.717,51.8385,92800.0
2007-09-24 11:30:00,68.32,68.36,68.27,68.34,38800.0,51.8536,51.884,51.8157,51.8688,38800.0
2007-09-24 12:00:00,68.34,68.39,68.15,68.37,56300.0,51.8688,51.9068,51.7246,51.8916,56300.0
2007-09-24 12:30:00,68.38,68.4,68.14,68.21,63800.0,51.8992,51.9144,51.717,51.7702,63800.0
2007-09-24 13:00:00,68.21,68.24,68.05,68.09,77600.0,51.7702,51.7929,51.6487,51.6791,77600.0
2007-09-24 13:30:00,68.07,68.07,67.8,67.83,134400.0,51.6639,51.6639,51.459,51.4817,134400.0
2007-09-24 14:00:00,67.84,68.12,67.76,67.83,88500.0,51.4893,51.7018,51.4286,51.4817,88500.0
2007-09-24 14:30:00,67.79,67.99,67.78,67.95,38900.0,51.4514,51.6032,51.4438,51.5728,38900.0
2007-09-24 15:00:00,67.89,68.05,67.75,68.02,47100.0,51.5273,51.6487,51.421,51.6259,47100.0
2007-09-24 15:30:00,68.01,68.05,67.72,67.99,99600.0,51.6184,51.6487,51.3983,51.6032,99600.0
2007-09-25 09:30:00,67.3,67.3,66.56,66.91,305000.0,51.0795,51.0795,50.5178,50.7835,305000.0
2007-09-25 10:00:00,66.91,67.35,66.68,67.07,167200.0,50.7835,51.1174,50.6089,50.9049,167200.0
2007-09-25 10:30:00,67.1,67.35,67.01,67.01,321500.0,50.9277,51.1174,50.8594,50.8594,321500.0
2007-09-25 11:00:00,67.02,67.25,66.89,67.13,186800.0,50.867,51.0415,50.7683,50.9505,186800.0
2007-09-25 11:30:00,67.1,67.19,67.02,67.15,58200.0,50.9277,50.996,50.867,50.9656,58200.0
2007-09-25 12:00:00,67.15,67.27,67.12,67.27,73300.0,50.9656,51.0567,50.9429,51.0567,73300.0
2007-09-25 12:30:00,67.22,67.36,67.18,67.34,44300.0,51.0188,51.125,50.9884,51.1098,44300.0
2007-09-25 13:00:00,67.33,67.48,67.32,67.4,48100.0,51.1022,51.2161,51.0947,51.1554,48100.0
2007-09-25 13:30:00,67.4,67.47,67.31,67.43,57300.0,51.1554,51.2085,51.0871,51.1781,57300.0
2007-09-25 14:00:00,67.45,67.45,67.22,67.3,68500.0,51.1933,51.1933,51.0188,51.0795,68500.0
2007-09-25 14:30:00,67.3,67.44,67.19,67.35,64600.0,51.0795,51.1857,50.996,51.1174,64600.0
2007-09-25 15:00:00,67.35,67.42,67.29,67.39,81400.0,51.1174,51.1706,51.0719,51.1478,81400.0
2007-09-25 15:30:00,67.4,67.45,67.27,67.4,88500.0,51.1554,51.1933,51.0567,51.1554,88500.0
2007-09-26 09:30:00,67.99,68.2,67.78,68.14,159900.0,51.6032,51.7626,51.4438,51.717,159900.0
2007-09-26 10:00:00,68.13,68.25,68.11,68.22,241600.0,51.7094,51.8005,51.6943,51.7777,241600.0
2007-09-26 10:30:00,68.2,68.21,68.12,68.21,195000.0,51.7626,51.7702,51.7018,51.7702,195000.0
2007-09-26 11:00:00,68.2,68.3,68.12,68.17,194500.0,51.7626,51.8385,51.7018,51.7398,194500.0
2007-09-26 11:30:00,68.16,68.16,68.08,68.15,73400.0,51.7322,51.7322,51.6715,51.7246,73400.0
2007-09-26 12:00:00,68.15,68.15,68.05,68.15,35400.0,51.7246,51.7246,51.6487,51.7246,35400.0
2007-09-26 12:30:00,68.15,68.16,68.05,68.07,37400.0,51.7246,51.7322,51.6487,51.6639,37400.0
2007-09-26 13:00:00,68.07,68.17,68.07,68.11,72700.0,51.6639,51.7398,51.6639,51.6943,72700.0
2007-09-26 13:30:00,68.11,68.13,68.04,68.05,76600.0,51.6943,51.7094,51.6411,51.6487,76600.0
2007-09-26 14:00:00,68.05,68.15,68.03,68.06,59000.0,51.6487,51.7246,51.6335,51.6563,59000.0
2007-09-26 14:30:00,68.05,68.14,68.04,68.07,30900.0,51.6487,51.717,51.6411,51.6639,30900.0
2007-09-26 15:00:00,68.08,68.41,68.05,68.39,287400.0,51.6715,51.9219,51.6487,51.9068,287400.0
2007-09-26 15:30:00,68.38,68.45,68.22,68.26,191500.0,51.8992,51.9523,51.7777,51.8081,191500.0
2007-09-27 09:30:00,68.86,68.86,68.13,68.27,286900.0,52.2635,52.2635,51.7094,51.8157,286900.0
2007-09-27 10:00:00,68.29,68.4,68.09,68.33,212600.0,51.8309,51.9144,51.6791,51.8612,212600.0
2007-09-27 10:30:00,68.33,68.46,68.2,68.27,79400.0,51.8612,51.9599,51.7626,51.8157,79400.0
2007-09-27 11:00:00,68.28,68.33,68.2,68.21,73000.0,51.8233,51.8612,51.7626,51.7702,73000.0
2007-09-27 11:30:00,68.21,68.3,68.01,68.21,99500.0,51.7702,51.8385,51.6184,51.7702,99500.0
2007-09-27 12:00:00,68.22,68.26,68.05,68.19,84700.0,51.7777,51.8081,51.6487,51.755,84700.0
2007-09-27 12:30:00,68.21,68.3,68.15,68.23,47300.0,51.7702,51.8385,51.7246,51.7853,47300.0
2007-09-27 13:00:00,68.24,68.26,68.14,68.15,59500.0,51.7929,51.8081,51.717,51.7246,59500.0
2007-09-27 13:30:00,68.16,68.26,68.04,68.22,65500.0,51.7322,51.8081,51.6411,51.7777,65500.0
2007-09-27 14:00:00,68.22,68.33,68.14,68.29,116200.0,51.7777,51.8612,51.717,51.8309,116200.0
2007-09-27 14:30:00,68.29,68.38,68.27,68.28,88100.0,51.8309,51.8992,51.8157,51.8233,88100.0
2007-09-27 15:00:00,68.28,68.63,68.28,68.46,126900.0,51.8233,52.0889,51.8233,51.9599,126900.0
2007-09-27 15:30:00,68.45,68.59,68.33,68.5,206300.0,51.9523,52.0586,51.8612,51.9903,206300.0
2007-09-28 09:30:00,68.35,68.93,68.35,68.74,178400.0,51.8764,52.3166,51.8764,52.1724,178400.0
2007-09-28 10:00:00,68.75,68.84,68.13,68.14,376100.0,52.18,52.2483,51.7094,51.717,376100.0
2007-09-28 10:30:00,68.14,68.16,67.91,68.13,199800.0,51.717,51.7322,51.5425,51.7094,199800.0
2007-09-28 11:00:00,68.12,68.3,68.05,68.07,145300.0,51.7018,51.8385,51.6487,51.6639,145300.0
2007-09-28 11:30:00,68.06,68.3,68.04,68.2,100500.0,51.6563,51.8385,51.6411,51.7626,100500.0
2007-09-28 12:00:00,68.21,68.3,67.91,68.03,88400.0,51.7702,51.8385,51.5425,51.6335,88400.0
2007-09-28 12:30:00,68.04,68.16,67.97,68.13,43400.0,51.6411,51.7322,51.588,51.7094,43400.0
2007-09-28 13:00:00,68.16,68.27,68.13,68.27,63900.0,51.7322,51.8157,51.7094,51.8157,63900.0
2007-09-28 13:30:00,68.28,68.32,68.16,68.19,93400.0,51.8233,51.8536,51.7322,51.755,93400.0
2007-09-28 14:00:00,68.2,68.31,68.08,68.08,113200.0,51.7626,51.8461,51.6715,51.6715,113200.0
2007-09-28 14:30:00,68.11,68.11,67.91,67.94,93600.0,51.6943,51.6943,51.5425,51.5652,93600.0
2007-09-28 15:00:00,67.95,68.03,67.72,67.9,124700.0,51.5728,51.6335,51.3983,51.5349,124700.0
2007-09-28 15:30:00,67.9,68.52,67.84,67.9,462300.0,51.5349,52.0054,51.4893,51.5349,462300.0
2007-10-01 09:30:00,68.9,69.75,68.89,69.7,277500.0,52.2939,52.939,52.2863,52.901,277500.0
2007-10-01 10:00:00,69.7,70.06,69.68,69.95,98200.0,52.901,53.1743,52.8859,53.0908,98200.0
2007-10-01 10:30:00,69.97,70.33,69.92,70.28,428500.0,53.106,53.3792,53.068,53.3412,428500.0
2007-10-01 11:00:00,70.29,70.55,70.27,70.49,187600.0,53.3488,53.5462,53.3337,53.5006,187600.0
2007-10-01 11:30:00,70.49,71.06,70.49,70.98,195900.0,53.5006,53.9333,53.5006,53.8725,195900.0
2007-10-01 12:00:00,70.96,71.17,70.78,71.12,153400.0,53.8574,54.0167,53.7207,53.9788,153400.0
2007-10-01 12:30:00,71.13,71.13,70.65,70.7,197400.0,53.9864,53.9864,53.6221,53.66,197400.0
2007-10-01 13:00:00,70.69,71.07,70.65,71.04,149000.0,53.6524,53.9408,53.6221,53.9181,149000.0
2007-10-01 13:30:00,71.03,71.15,70.97,71.06,112000.0,53.9105,54.0016,53.8649,53.9333,112000.0
2007-10-01 14:00:00,71.07,71.29,70.85,70.85,81800.0,53.9408,54.1078,53.7739,53.7739,81800.0
2007-10-01 14:30:00,70.84,71.05,70.84,70.95,162300.0,53.7663,53.9257,53.7663,53.8498,162300.0
2007-10-01 15:00:00,70.95,71.04,70.69,70.74,133400.0,53.8498,53.9181,53.6524,53.6904,133400.0
2007-10-01 15:30:00,70.76,70.76,70.38,70.51,229800.0,53.7056,53.7056,53.4171,53.5158,229800.0
2007-10-02 09:30:00,71.28,72.16,71.28,71.38,467900.0,54.1002,54.7681,54.1002,54.1761,467900.0
2007-10-02 10:00:00,71.38,71.72,71.3,71.41,346000.0,54.1761,54.4342,54.1154,54.1989,346000.0
2007-10-02 10:30:00,71.41,71.54,71.23,71.37,215600.0,54.1989,54.2976,54.0623,54.1685,215600.0
2007-10-02 11:00:00,71.38,71.57,71.28,71.53,166400.0,54.1761,54.3203,54.1002,54.29,166400.0
2007-10-02 11:30:00,71.53,71.88,71.53,71.85,222400.0,54.29,54.5556,54.29,54.5328,222400.0
2007-10-02 12:00:00,71.86,71.88,71.64,71.65,146900.0,54.5404,54.5556,54.3735,54.3811,146900.0
2007-10-02 12:30:00,71.65,71.81,71.6,71.81,167700.0,54.3811,54.5025,54.3431,54.5025,167700.0
2007-10-02 13:00:00,71.82,71.85,71.62,71.65,100400.0,54.5101,54.5328,54.3583,54.3811,100400.0
2007-10-02 13:30:00,71.65,72.07,71.63,72.06,116800.0,54.3811,54.6998,54.3659,54.6922,116800.0
2007-10-02 14:00:00,72.07,72.13,71.91,72.03,207900.0,54.6998,54.7454,54.5784,54.6695,207900.0
2007-10-02 14:30:00,72.03,72.08,71.97,72.06,141800.0,54.6695,54.7074,54.6239,54.6922,141800.0
2007-10-02 15:00:00,72.06,72.15,72.0,72.1,197700.0,54.6922,54.7605,54.6467,54.7226,197700.0
2007-10-02 15:30:00,72.11,72.3,71.98,72.18,262100.0,54.7302,54.8744,54.6315,54.7833,262100.0
2007-10-03 09:30:00,71.63,71.67,70.76,70.9,285000.0,54.3659,54.3962,53.7056,53.8118,285000.0
2007-10-03 10:00:00,70.89,71.29,70.89,71.25,114200.0,53.8042,54.1078,53.8042,54.0775,114200.0
2007-10-03 10:30:00,71.25,71.41,71.05,71.23,95400.0,54.0775,54.1989,53.9257,54.0623,95400.0
2007-10-03 11:00:00,71.22,71.34,71.13,71.24,49800.0,54.0547,54.1458,53.9864,54.0699,49800.0
2007-10-03 11:30:00,71.26,71.36,71.16,71.36,36800.0,54.085,54.1609,54.0092,54.1609,36800.0
2007-10-03 12:00:00,71.36,71.42,71.05,71.11,62100.0,54.1609,54.2065,53.9257,53.9712,62100.0
2007-10-03 12:30:00,71.1,71.14,71.0,71.14,49500.0,53.9636,53.994,53.8877,53.994,49500.0
2007-10-03 13:00:00,71.14,71.19,70.92,70.96,44300.0,53.994,54.0319,53.827,53.8574,44300.0
2007-10-03 13:30:00,70.97,71.01,70.71,70.78,95100.0,53.8649,53.8953,53.6676,53.7207,95100.0
2007-10-03 14:00:00,70.78,70.87,70.56,70.75,88900.0,53.7207,53.789,53.5538,53.698,88900.0
2007-10-03 14:30:00,70.75,70.81,70.22,70.47,234700.0,53.698,53.7435,53.2957,53.4855,234700.0
2007-10-03 15:00:00,70.47,70.79,70.41,70.63,99600.0,53.4855,53.7283,53.4399,53.6069,99600.0
2007-10-03 15:30:00,70.63,70.78,70.4,70.56,234200.0,53.6069,53.7207,53.4323,53.5538,234200.0
2007-10-04 09:30:00,70.87,70.93,70.39,70.41,115400.0,53.789,53.8346,53.4247,53.4399,115400.0
2007-10-04 10:00:00,70.4,70.8,70.38,70.74,150200.0,53.4323,53.7359,53.4171,53.6904,150200.0
2007-10-04 10:30:00,70.73,71.16,70.68,71.09,214200.0,53.6828,54.0092,53.6448,53.956,214200.0
2007-10-04 11:00:00,71.09,71.24,71.06,71.09,92700.0,53.956,54.0699,53.9333,53.956,92700.0
2007-10-04 11:30:00,71.09,71.16,71.0,71.05,76100.0,53.956,54.0092,53.8877,53.9257,76100.0
2007-10-04 12:00:00,71.03,71.08,70.93,71.08,62600.0,53.9105,53.9484,53.8346,53.9484,62600.0
2007-10-04 12:30:00,71.08,71.13,71.03,71.07,50300.0,53.9484,53.9864,53.9105,53.9408,50300.0
2007-10-04 13:00:00,71.07,71.17,70.95,71.15,40400.0,53.9408,54.0167,53.8498,54.0016,40400.0
2007-10-04 13:30:00,71.14,71.16,70.93,70.96,40300.0,53.994,54.0092,53.8346,53.8574,40300.0
2007-10-04 14:00:00,70.95,71.03,70.9,70.99,30300.0,53.8498,53.9105,53.8118,53.8801,30300.0
2007-10-04 14:30:00,71.0,71.14,70.85,71.06,58800.0,53.8877,53.994,53.7739,53.9333,58800.0
2007-10-04 15:00:00,71.04,71.06,70.83,70.83,84200.0,53.9181,53.9333,53.7587,53.7587,84200.0
2007-10-04 15:30:00,70.85,71.1,70.84,70.93,157500.0,53.7739,53.9636,53.7663,53.8346,157500.0
2007-10-05 09:30:00,71.5,71.75,71.03,71.5,276500.0,54.2672,54.4569,53.9105,54.2672,276500.0
2007-10-05 10:00:00,71.49,71.56,71.39,71.4,117900.0,54.2596,54.3127,54.1837,54.1913,117900.0
2007-10-05 10:30:00,71.42,71.42,71.11,71.31,224800.0,54.2065,54.2065,53.9712,54.123,224800.0
2007-10-05 11:00:00,71.3,71.64,71.29,71.46,84700.0,54.1154,54.3735,54.1078,54.2368,84700.0
2007-10-05 11:30:00,71.49,71.75,71.46,71.73,63100.0,54.2596,54.4569,54.2368,54.4418,63100.0
2007-10-05 12:00:00,71.72,71.77,71.52,71.74,33600.0,54.4342,54.4721,54.2824,54.4494,33600.0
2007-10-05 12:30:00,71.73,71.82,71.57,71.78,55900.0,54.4418,54.5101,54.3203,54.4797,55900.0
2007-10-05 13:00:00,71.78,71.86,71.59,71.75,61700.0,54.4797,54.5404,54.3355,54.4569,61700.0
2007-10-05 13:30:00,71.78,72.0,71.73,71.83,75900.0,54.4797,54.6467,54.4418,54.5177,75900.0
2007-10-05 14:00:00,71.82,72.25,71.82,72.21,170200.0,54.5101,54.8364,54.5101,54.8061,170200.0
2007-10-05 14:30:00,72.21,72.44,72.14,72.44,194900.0,54.8061,54.9806,54.753,54.9806,194900.0
2007-10-05 15:00:00,72.44,72.5,71.97,72.1,250500.0,54.9806,55.0262,54.6239,54.7226,250500.0
2007-10-05 15:30:00,72.09,72.12,71.5,71.56,348400.0,54.715,54.7378,54.2672,54.3127,348400.0
2007-10-08 09:30:00,70.64,71.43,70.13,71.05,264300.0,53.6145,54.2141,53.2274,53.9257,264300.0
2007-10-08 10:00:00,71.04,71.21,71.04,71.09,56500.0,53.9181,54.0471,53.9181,53.956,56500.0
2007-10-08 10:30:00,71.13,71.29,71.05,71.27,42900.0,53.9864,54.1078,53.9257,54.0926,42900.0
2007-10-08 11:00:00,71.27,71.31,71.05,71.2,61300.0,54.0926,54.123,53.9257,54.0395,61300.0
2007-10-08 11:30:00,71.2,71.22,71.03,71.07,21800.0,54.0395,54.0547,53.9105,53.9408,21800.0
2007-10-08 12:00:00,71.05,71.09,70.78,70.83,48100.0,53.9257,53.956,53.7207,53.7587,48100.0
2007-10-08 12:30:00,70.82,70.88,70.76,70.87,60800.0,53.7511,53.7966,53.7056,53.789,60800.0
2007-10-08 13:00:00,70.87,70.87,70.76,70.81,47600.0,53.789,53.789,53.7056,53.7435,47600.0
2007-10-08 13:30:00,70.84,70.92,70.75,70.77,167600.0,53.7663,53.827,53.698,53.7131,167600.0
2007-10-08 14:00:00,70.78,70.87,70.66,70.77,121300.0,53.7207,53.789,53.6297,53.7131,121300.0
2007-10-08 14:30:00,70.77,70.99,70.7,70.84,81000.0,53.7131,53.8801,53.66,53.7663,81000.0
2007-10-08 15:00:00,70.83,71.01,70.8,70.94,109200.0,53.7587,53.8953,53.7359,53.8422,109200.0
2007-10-08 15:30:00,70.97,71.17,70.85,71.17,111100.0,53.8649,54.0167,53.7739,54.0167,111100.0
2007-10-09 09:30:00,71.91,71.91,71.5,71.67,198300.0,54.5784,54.5784,54.2672,54.3962,198300.0
2007-10-09 10:00:00,71.68,71.71,71.54,71.62,129700.0,54.4038,54.4266,54.2976,54.3583,129700.0
2007-10-09 10:30:00,71.61,71.81,71.55,71.77,114200.0,54.3507,54.5025,54.3052,54.4721,114200.0
2007-10-09 11:00:00,71.77,71.83,71.63,71.76,169500.0,54.4721,54.5177,54.3659,54.4645,169500.0
2007-10-09 11:30:00,71.74,71.85,71.6,71.85,80800.0,54.4494,54.5328,54.3431,54.5328,80800.0
2007-10-09 12:00:00,71.85,71.86,71.66,71.68,72900.0,54.5328,54.5404,54.3886,54.4038,72900.0
2007-10-09 12:30:00,71.68,71.73,71.63,71.71,82200.0,54.4038,54.4418,54.3659,54.4266,82200.0
2007-10-09 13:00:00,71.73,71.77,71.55,71.59,75600.0,54.4418,54.4721,54.3052,54.3355,75600.0
2007-10-09 13:30:00,71.6,71.8,71.55,71.74,167200.0,54.3431,54.4949,54.3052,54.4494,167200.0
2007-10-09 14:00:00,71.72,71.93,71.58,71.93,126700.0,54.4342,54.5936,54.3279,54.5936,126700.0
2007-10-09 14:30:00,71.95,72.14,71.89,72.09,113100.0,54.6087,54.753,54.5632,54.715,113100.0
2007-10-09 15:00:00,72.06,72.15,71.91,71.93,111400.0,54.6922,54.7605,54.5784,54.5936,111400.0
2007-10-09 15:30:00,71.93,72.1,71.72,72.1,199000.0,54.5936,54.7226,54.4342,54.7226,199000.0
2007-10-10 09:30:00,71.54,72.25,71.54,71.67,216000.0,54.2976,54.8364,54.2976,54.3962,216000.0
2007-10-10 10:00:00,71.67,71.8,71.56,71.8,118700.0,54.3962,54.4949,54.3127,54.4949,118700.0
2007-10-10 10:30:00,71.8,71.81,71.66,71.72,33400.0,54.4949,54.5025,54.3886,54.4342,33400.0
2007-10-10 11:00:00,71.74,71.98,71.74,71.92,74500.0,54.4494,54.6315,54.4494,54.586,74500.0
2007-10-10 11:30:00,71.91,72.09,71.85,71.92,108100.0,54.5784,54.715,54.5328,54.586,108100.0
2007-10-10 12:00:00,71.94,71.99,71.84,71.92,22100.0,54.6012,54.6391,54.5253,54.586,22100.0
2007-10-10 12:30:00,71.93,71.98,71.8,71.91,25500.0,54.5936,54.6315,54.4949,54.5784,25500.0
2007-10-10 13:00:00,71.91,71.91,71.62,71.62,64800.0,54.5784,54.5784,54.3583,54.3583,64800.0
2007-10-10 13:30:00,71.62,71.83,71.61,71.67,57800.0,54.3583,54.5177,54.3507,54.3962,57800.0
2007-10-10 14:00:00,71.69,71.95,71.67,71.95,65100.0,54.4114,54.6087,54.3962,54.6087,65100.0
2007-10-10 14:30:00,71.96,72.14,71.89,72.13,72400.0,54.6163,54.753,54.5632,54.7454,72400.0
2007-10-10 15:00:00,72.13,72.38,72.13,72.28,98500.0,54.7454,54.9351,54.7454,54.8592,98500.0
2007-10-10 15:30:00,72.3,72.44,72.12,72.15,218800.0,54.8744,54.9806,54.7378,54.7605,218800.0
2007-10-11 09:30:00,73.95,73.99,73.05,73.19,415700.0,56.1267,56.1571,55.4436,55.5499,415700.0
2007-10-11 10:00:00,73.19,73.51,73.19,73.49,127400.0,55.5499,55.7928,55.5499,55.7776,127400.0
2007-10-11 10:30:00,73.49,73.59,73.22,73.29,157000.0,55.7776,55.8535,55.5727,55.6258,157000.0
2007-10-11 11:00:00,73.31,73.43,73.18,73.43,150100.0,55.641,55.732,55.5423,55.732,150100.0
2007-10-11 11:30:00,73.43,73.59,73.42,73.52,99900.0,55.732,55.8535,55.7244,55.8003,99900.0
2007-10-11 12:00:00,73.56,73.7,73.32,73.56,122600.0,55.8307,55.937,55.6486,55.8307,122600.0
2007-10-11 12:30:00,73.56,73.69,73.48,73.66,91000.0,55.8307,55.9294,55.77,55.9066,91000.0
2007-10-11 13:00:00,73.68,73.81,73.48,73.6,96600.0,55.9218,56.0205,55.77,55.8611,96600.0
2007-10-11 13:30:00,73.6,73.69,73.18,73.3,119300.0,55.8611,55.9294,55.5423,55.6334,119300.0
2007-10-11 14:00:00,73.26,73.26,72.4,72.43,306800.0,55.603,55.603,54.9503,54.9731,306800.0
2007-10-11 14:30:00,72.43,72.89,72.15,72.25,257900.0,54.9731,55.3222,54.7605,54.8364,257900.0
2007-10-11 15:00:00,72.27,72.33,71.35,71.45,350300.0,54.8516,54.8972,54.1534,54.2293,350300.0
2007-10-11 15:30:00,71.45,72.28,71.28,72.01,521300.0,54.2293,54.8592,54.1002,54.6543,521300.0
2007-10-12 09:30:00,72.25,72.25,71.51,71.84,168000.0,54.8364,54.8364,54.2748,54.5253,168000.0
2007-10-12 10:00:00,71.83,72.33,71.5,72.2,268100.0,54.5177,54.8972,54.2672,54.7985,268100.0
2007-10-12 10:30:00,72.22,72.28,71.84,71.99,149100.0,54.8137,54.8592,54.5253,54.6391,149100.0
2007-10-12 11:00:00,72.03,72.24,72.03,72.15,88000.0,54.6695,54.8289,54.6695,54.7605,88000.0
2007-10-12 11:30:00,72.15,72.2,71.96,71.99,110500.0,54.7605,54.7985,54.6163,54.6391,110500.0
2007-10-12 12:00:00,71.99,72.12,71.92,71.99,122800.0,54.6391,54.7378,54.586,54.6391,122800.0
2007-10-12 12:30:00,71.99,72.15,71.85,72.03,78300.0,54.6391,54.7605,54.5328,54.6695,78300.0
2007-10-12 13:00:00,72.01,72.03,71.69,71.78,88000.0,54.6543,54.6695,54.4114,54.4797,88000.0
2007-10-12 13:30:00,71.79,72.08,71.76,71.89,39800.0,54.4873,54.7074,54.4645,54.5632,39800.0
2007-10-12 14:00:00,71.88,72.11,71.79,71.86,67400.0,54.5556,54.7302,54.4873,54.5404,67400.0
2007-10-12 14:30:00,71.88,72.14,71.84,71.92,53200.0,54.5556,54.753,54.5253,54.586,53200.0
2007-10-12 15:00:00,71.92,71.95,71.68,71.69,75700.0,54.586,54.6087,54.4038,54.4114,75700.0
2007-10-12 15:30:00,71.71,72.05,71.7,71.96,123100.0,54.4266,54.6846,54.419,54.6163,123100.0
2007-10-15 09:30:00,70.76,71.88,70.38,71.39,200500.0,53.7056,54.5556,53.4171,54.1837,200500.0
2007-10-15 10:00:00,71.38,71.59,71.33,71.37,126400.0,54.1761,54.3355,54.1382,54.1685,126400.0
2007-10-15 10:30:00,71.36,71.39,70.91,70.94,152400.0,54.1609,54.1837,53.8194,53.8422,152400.0
2007-10-15 11:00:00,70.93,70.93,70.45,70.76,188700.0,53.8346,53.8346,53.4703,53.7056,188700.0
2007-10-15 11:30:00,70.75,70.95,70.67,70.88,66000.0,53.698,53.8498,53.6372,53.7966,66000.0
2007-10-15 12:00:00,70.87,70.94,70.73,70.75,56700.0,53.789,53.8422,53.6828,53.698,56700.0
2007-10-15 12:30:00,70.75,70.89,70.64,70.67,112600.0,53.698,53.8042,53.6145,53.6372,112600.0
2007-10-15 13:00:00,70.69,70.76,70.32,70.6,180900.0,53.6524,53.7056,53.3716,53.5841,180900.0
2007-10-15 13:30:00,70.58,70.58,70.32,70.44,158000.0,53.5689,53.5689,53.3716,53.4627,158000.0
2007-10-15 14:00:00,70.44,70.63,70.11,70.62,270200.0,53.4627,53.6069,53.2122,53.5993,270200.0
2007-10-15 14:30:00,70.63,70.73,70.26,70.37,172500.0,53.6069,53.6828,53.3261,53.4096,172500.0
2007-10-15 15:00:00,70.39,70.77,70.18,70.27,399100.0,53.4247,53.7131,53.2653,53.3337,399100.0
2007-10-15 15:30:00,70.27,70.8,70.25,70.53,370800.0,53.3337,53.7359,53.3185,53.531,370800.0
2007-10-16 09:30:00,68.9,70.09,68.0,69.51,332000.0,52.2939,53.197,51.6108,52.7568,332000.0
2007-10-16 10:00:00,69.5,69.61,68.92,68.96,374600.0,52.7492,52.8327,52.309,52.3394,374600.0
2007-10-16 10:30:00,69.0,69.23,68.82,69.17,110600.0,52.3697,52.5443,52.2331,52.4988,110600.0
2007-10-16 11:00:00,69.16,69.5,69.06,69.18,192600.0,52.4912,52.7492,52.4153,52.5064,192600.0
2007-10-16 11:30:00,69.22,69.56,69.03,69.13,87700.0,52.5367,52.7948,52.3925,52.4684,87700.0
2007-10-16 12:00:00,69.12,69.31,68.95,69.14,98900.0,52.4608,52.605,52.3318,52.476,98900.0
2007-10-16 12:30:00,69.14,69.22,69.03,69.15,60400.0,52.476,52.5367,52.3925,52.4836,60400.0
2007-10-16 13:00:00,69.12,69.13,68.82,68.97,94700.0,52.4608,52.4684,52.2331,52.347,94700.0
2007-10-16 13:30:00,68.91,68.96,68.71,68.76,90800.0,52.3014,52.3394,52.1496,52.1876,90800.0
2007-10-16 14:00:00,68.76,68.77,68.3,68.3,140900.0,52.1876,52.1952,51.8385,51.8385,140900.0
2007-10-16 14:30:00,68.3,68.41,68.08,68.09,298900.0,51.8385,51.9219,51.6715,51.6791,298900.0
2007-10-16 15:00:00,68.08,68.27,67.94,68.23,195400.0,51.6715,51.8157,51.5652,51.7853,195400.0
2007-10-16 15:30:00,68.23,68.74,68.1,68.62,268700.0,51.7853,52.1724,51.6867,52.0813,268700.0
2007-10-17 09:30:00,69.83,70.16,69.57,69.91,778500.0,52.9997,53.2502,52.8024,53.0604,778500.0
2007-10-17 10:00:00,69.89,70.07,69.79,69.87,268600.0,53.0452,53.1819,52.9693,53.0301,268600.0
2007-10-17 10:30:00,69.86,69.99,69.5,69.7,178900.0,53.0225,53.1211,52.7492,52.901,178900.0
2007-10-17 11:00:00,69.68,69.75,69.39,69.7,106300.0,52.8859,52.939,52.6658,52.901,106300.0
2007-10-17 11:30:00,69.7,69.95,69.68,69.71,95800.0,52.901,53.0908,52.8859,52.9086,95800.0
2007-10-17 12:00:00,69.71,69.73,69.26,69.26,87600.0,52.9086,52.9238,52.5671,52.5671,87600.0
2007-10-17 12:30:00,69.29,69.49,69.04,69.16,105100.0,52.5899,52.7417,52.4001,52.4912,105100.0
2007-10-17 13:00:00,69.16,69.16,68.63,68.65,174400.0,52.4912,52.4912,52.0889,52.1041,174400.0
2007-10-17 13:30:00,68.66,68.97,68.25,68.46,221800.0,52.1117,52.347,51.8005,51.9599,221800.0
2007-10-17 14:00:00,68.41,68.86,68.34,68.43,115700.0,51.9219,52.2635,51.8688,51.9371,115700.0
2007-10-17 14:30:00,68.49,69.0,68.36,68.87,50800.0,51.9827,52.3697,51.884,52.2711,50800.0
2007-10-17 15:00:00,68.9,69.42,68.86,69.18,179300.0,52.2939,52.6885,52.2635,52.5064,179300.0
2007-10-17 15:30:00,69.18,69.62,69.03,69.47,197100.0,52.5064,52.8403,52.3925,52.7265,197100.0
2007-10-18 09:30:00,69.15,69.56,69.01,69.3,95900.0,52.4836,52.7948,52.3773,52.5974,95900.0
2007-10-18 10:00:00,69.29,69.37,69.12,69.37,220700.0,52.5899,52.6506,52.4608,52.6506,220700.0
2007-10-18 10:30:00,69.37,69.4,69.2,69.26,65700.0,52.6506,52.6733,52.5215,52.5671,65700.0
2007-10-18 11:00:00,69.23,69.4,69.18,69.4,114400.0,52.5443,52.6733,52.5064,52.6733,114400.0
2007-10-18 11:30:00,69.41,69.52,69.28,69.33,72100.0,52.6809,52.7644,52.5823,52.6202,72100.0
2007-10-18 12:00:00,69.35,69.43,69.27,69.39,51600.0,52.6354,52.6961,52.5747,52.6658,51600.0
2007-10-18 12:30:00,69.36,69.47,69.32,69.35,51800.0,52.643,52.7265,52.6126,52.6354,51800.0
2007-10-18 13:00:00,69.35,69.6,69.25,69.51,49300.0,52.6354,52.8251,52.5595,52.7568,49300.0
2007-10-18 13:30:00,69.49,70.09,69.49,70.06,129000.0,52.7417,53.197,52.7417,53.1743,129000.0
2007-10-18 14:00:00,70.06,70.31,70.01,70.12,92900.0,53.1743,53.364,53.1363,53.2198,92900.0
2007-10-18 14:30:00,70.16,70.32,69.98,70.25,148300.0,53.2502,53.3716,53.1136,53.3185,148300.0
2007-10-18 15:00:00,70.27,70.7,70.27,70.38,243300.0,53.3337,53.66,53.3337,53.4171,243300.0
2007-10-18 15:30:00,70.38,70.74,70.28,70.4,352200.0,53.4171,53.6904,53.3412,53.4323,352200.0
2007-10-19 09:30:00,68.21,69.24,68.0,69.17,163900.0,51.7702,52.5519,51.6108,52.4988,163900.0
2007-10-19 10:00:00,69.18,69.25,68.85,69.06,197800.0,52.5064,52.5595,52.2559,52.4153,197800.0
2007-10-19 10:30:00,69.07,69.07,68.26,68.34,182600.0,52.4229,52.4229,51.8081,51.8688,182600.0
2007-10-19 11:00:00,68.3,68.59,68.25,68.32,84900.0,51.8385,52.0586,51.8005,51.8536,84900.0
2007-10-19 11:30:00,68.36,68.41,67.93,68.19,337400.0,51.884,51.9219,51.5576,51.755,337400.0
2007-10-19 12:00:00,68.19,68.43,68.08,68.23,194900.0,51.755,51.9371,51.6715,51.7853,194900.0
2007-10-19 12:30:00,68.24,68.4,67.96,68.1,142200.0,51.7929,51.9144,51.5804,51.6867,142200.0
2007-10-19 13:00:00,68.1,68.17,67.9,67.98,78900.0,51.6867,51.7398,51.5349,51.5956,78900.0
2007-10-19 13:30:00,67.98,68.45,67.97,68.28,57100.0,51.5956,51.9523,51.588,51.8233,57100.0
2007-10-19 14:00:00,68.26,68.27,67.69,68.08,114200.0,51.8081,51.8157,51.3755,51.6715,114200.0
2007-10-19 14:30:00,68.07,68.18,67.77,67.9,128500.0,51.6639,51.7474,51.4362,51.5349,128500.0
2007-10-19 15:00:00,67.96,68.16,67.35,67.54,240300.0,51.5804,51.7322,51.1174,51.2616,240300.0
2007-10-19 15:30:00,67.54,67.92,67.21,67.6,489000.0,51.2616,51.55,51.0112,51.3072,489000.0
2007-10-22 09:30:00,65.85,66.86,65.5,66.44,535900.0,49.979,50.7455,49.7133,50.4268,535900.0
2007-10-22 10:00:00,66.45,67.03,66.41,67.03,336700.0,50.4343,50.8746,50.404,50.8746,336700.0
2007-10-22 10:30:00,67.03,67.09,66.36,66.55,199200.0,50.8746,50.9201,50.366,50.5102,199200.0
2007-10-22 11:00:00,66.56,66.82,66.38,66.81,194400.0,50.5178,50.7152,50.3812,50.7076,194400.0
2007-10-22 11:30:00,66.81,66.94,66.51,66.77,174200.0,50.7076,50.8062,50.4799,50.6772,174200.0
2007-10-22 12:00:00,66.75,66.76,66.37,66.55,114500.0,50.662,50.6696,50.3736,50.5102,114500.0
2007-10-22 12:30:00,66.55,66.99,66.39,66.97,93700.0,50.5102,50.8442,50.3888,50.829,93700.0
2007-10-22 13:00:00,66.97,67.31,66.84,67.31,223300.0,50.829,51.0871,50.7303,51.0871,223300.0
2007-10-22 13:30:00,67.34,67.43,66.99,67.01,156700.0,51.1098,51.1781,50.8442,50.8594,156700.0
2007-10-22 14:00:00,67.01,67.31,66.96,66.96,82400.0,50.8594,51.0871,50.8214,50.8214,82400.0
2007-10-22 14:30:00,66.94,67.1,66.62,66.64,140500.0,50.8062,50.9277,50.5634,50.5786,140500.0
2007-10-22 15:00:00,66.62,66.82,66.48,66.73,189100.0,50.5634,50.7152,50.4571,50.6469,189100.0
2007-10-22 15:30:00,66.73,67.68,66.73,67.37,303500.0,50.6469,51.3679,50.6469,51.1326,303500.0
2007-10-23 09:30:00,68.41,68.51,68.08,68.4,220900.0,51.9219,51.9978,51.6715,51.9144,220900.0
2007-10-23 10:00:00,68.42,68.62,68.34,68.49,144700.0,51.9295,52.0813,51.8688,51.9827,144700.0
2007-10-23 10:30:00,68.5,68.56,68.31,68.35,103500.0,51.9903,52.0358,51.8461,51.8764,103500.0
2007-10-23 11:00:00,68.32,68.39,67.7,67.79,126700.0,51.8536,51.9068,51.3831,51.4514,126700.0
2007-10-23 11:30:00,67.82,68.32,67.71,68.17,138200.0,51.4742,51.8536,51.3907,51.7398,138200.0
2007-10-23 12:00:00,68.19,68.37,68.06,68.14,71300.0,51.755,51.8916,51.6563,51.717,71300.0
2007-10-23 12:30:00,68.12,68.24,68.01,68.05,74300.0,51.7018,51.7929,51.6184,51.6487,74300.0
2007-10-23 13:00:00,68.03,68.47,68.01,68.38,82200.0,51.6335,51.9675,51.6184,51.8992,82200.0
2007-10-23 13:30:00,68.39,68.48,68.19,68.33,136400.0,51.9068,51.9751,51.755,51.8612,136400.0
2007-10-23 14:00:00,68.34,68.62,68.32,68.55,51900.0,51.8688,52.0813,51.8536,52.0282,51900.0
2007-10-23 14:30:00,68.53,68.62,68.38,68.45,101900.0,52.013,52.0813,51.8992,51.9523,101900.0
2007-10-23 15:00:00,68.45,68.48,68.17,68.45,151100.0,51.9523,51.9751,51.7398,51.9523,151100.0
2007-10-23 15:30:00,68.43,68.77,68.34,68.69,193000.0,51.9371,52.1952,51.8688,52.1345,193000.0
2007-10-24 09:30:00,67.79,68.02,67.44,67.91,314600.0,51.4514,51.6259,51.1857,51.5425,314600.0
2007-10-24 10:00:00,67.91,67.91,67.51,67.71,172000.0,51.5425,51.5425,51.2389,51.3907,172000.0
2007-10-24 10:30:00,67.71,67.72,66.89,66.99,235800.0,51.3907,51.3983,50.7683,50.8442,235800.0
2007-10-24 11:00:00,66.97,67.09,66.27,66.56,221900.0,50.829,50.9201,50.2977,50.5178,221900.0
2007-10-24 11:30:00,66.52,67.0,66.41,66.71,186000.0,50.4875,50.8518,50.404,50.6317,186000.0
2007-10-24 12:00:00,66.71,66.99,66.53,66.84,103100.0,50.6317,50.8442,50.4951,50.7303,103100.0
2007-10-24 12:30:00,66.83,67.0,66.7,66.8,156100.0,50.7228,50.8518,50.6241,50.7,156100.0
2007-10-24 13:00:00,66.82,67.0,66.62,66.99,112700.0,50.7152,50.8518,50.5634,50.8442,112700.0
2007-10-24 13:30:00,66.98,67.07,66.75,66.77,141800.0,50.8366,50.9049,50.662,50.6772,141800.0
2007-10-24 14:00:00,66.77,67.18,66.47,67.14,199700.0,50.6772,50.9884,50.4495,50.958,199700.0
2007-10-24 14:30:00,67.14,67.68,66.88,67.68,281400.0,50.958,51.3679,50.7607,51.3679,281400.0
2007-10-24 15:00:00,67.7,68.16,67.39,68.16,374900.0,51.3831,51.7322,51.1478,51.7322,374900.0
2007-10-24 15:30:00,68.15,68.18,67.3,67.79,469100.0,51.7246,51.7474,51.0795,51.4514,469100.0
2007-10-25 09:30:00,69.91,69.91,69.0,69.05,542500.0,53.0604,53.0604,52.3697,52.4077,542500.0
2007-10-25 10:00:00,69.09,70.03,69.05,69.82,223600.0,52.4381,53.1515,52.4077,52.9921,223600.0
2007-10-25 10:30:00,69.86,69.92,69.62,69.85,175800.0,53.0225,53.068,52.8403,53.0149,175800.0
2007-10-25 11:00:00,69.85,69.85,69.47,69.55,174000.0,53.0149,53.0149,52.7265,52.7872,174000.0
2007-10-25 11:30:00,69.56,69.77,69.16,69.17,156500.0,52.7948,52.9542,52.4912,52.4988,156500.0
2007-10-25 12:00:00,69.16,69.43,69.07,69.28,156300.0,52.4912,52.6961,52.4229,52.5823,156300.0
2007-10-25 12:30:00,69.29,69.3,68.95,69.09,129300.0,52.5899,52.5974,52.3318,52.4381,129300.0
2007-10-25 13:00:00,69.09,69.09,68.75,68.86,146100.0,52.4381,52.4381,52.18,52.2635,146100.0
2007-10-25 13:30:00,68.88,69.23,68.81,68.97,185100.0,52.2787,52.5443,52.2255,52.347,185100.0
2007-10-25 14:00:00,69.0,69.27,68.71,69.15,152100.0,52.3697,52.5747,52.1496,52.4836,152100.0
2007-10-25 14:30:00,69.14,69.57,68.81,69.57,242500.0,52.476,52.8024,52.2255,52.8024,242500.0
2007-10-25 15:00:00,69.57,69.68,69.2,69.56,233700.0,52.8024,52.8859,52.5215,52.7948,233700.0
2007-10-25 15:30:00,69.55,70.12,69.07,69.6,820100.0,52.7872,53.2198,52.4229,52.8251,820100.0
2007-10-26 09:30:00,71.89,72.4,71.85,72.07,513300.0,54.5632,54.9503,54.5328,54.6998,513300.0
2007-10-26 10:00:00,72.07,72.41,72.03,72.24,387700.0,54.6998,54.9579,54.6695,54.8289,387700.0
2007-10-26 10:30:00,72.24,72.42,71.98,72.35,281300.0,54.8289,54.9655,54.6315,54.9123,281300.0
2007-10-26 11:00:00,72.32,72.64,72.32,72.56,253600.0,54.8896,55.1324,54.8896,55.0717,253600.0
2007-10-26 11:30:00,72.54,72.86,72.38,72.39,259200.0,55.0565,55.2994,54.9351,54.9427,259200.0
2007-10-26 12:00:00,72.37,72.75,72.3,72.63,238400.0,54.9275,55.2159,54.8744,55.1249,238400.0
2007-10-26 12:30:00,72.69,72.89,72.39,72.75,517900.0,55.1704,55.3222,54.9427,55.2159,517900.0
2007-10-26 13:00:00,72.75,72.99,72.63,72.92,150100.0,55.2159,55.3981,55.1249,55.345,150100.0
2007-10-26 13:30:00,72.92,73.12,72.71,72.98,155200.0,55.345,55.4968,55.1856,55.3905,155200.0
2007-10-26 14:00:00,72.98,73.28,72.98,73.18,122100.0,55.3905,55.6182,55.3905,55.5423,122100.0
2007-10-26 14:30:00,73.18,73.39,72.99,73.1,317800.0,55.5423,55.7017,55.3981,55.4816,317800.0
2007-10-26 15:00:00,73.1,73.3,72.92,73.24,180200.0,55.4816,55.6334,55.345,55.5878,180200.0
2007-10-26 15:30:00,73.25,73.41,72.79,72.79,634500.0,55.5954,55.7169,55.2463,55.2463,634500.0
2007-10-29 09:30:00,73.53,73.88,73.11,73.81,403000.0,55.8079,56.0736,55.4892,56.0205,403000.0
2007-10-29 10:00:00,73.81,73.81,73.41,73.53,532000.0,56.0205,56.0205,55.7169,55.8079,532000.0
2007-10-29 10:30:00,73.53,73.75,73.44,73.65,225000.0,55.8079,55.9749,55.7396,55.899,225000.0
2007-10-29 11:00:00,73.64,73.92,73.54,73.88,182900.0,55.8914,56.1039,55.8155,56.0736,182900.0
2007-10-29 11:30:00,73.87,73.96,73.72,73.76,236900.0,56.066,56.1343,55.9521,55.9825,236900.0
2007-10-29 12:00:00,73.76,74.12,73.75,73.9,180300.0,55.9825,56.2557,55.9749,56.0888,180300.0
2007-10-29 12:30:00,73.9,73.97,73.79,73.94,114800.0,56.0888,56.1419,56.0053,56.1191,114800.0
2007-10-29 13:00:00,73.94,74.31,73.8,74.25,245200.0,56.1191,56.3999,56.0129,56.3544,245200.0
2007-10-29 13:30:00,74.25,74.34,74.11,74.22,150900.0,56.3544,56.4227,56.2481,56.3316,150900.0
2007-10-29 14:00:00,74.22,74.27,73.96,74.02,192300.0,56.3316,56.3696,56.1343,56.1798,192300.0
2007-10-29 14:30:00,74.01,74.01,73.73,73.86,216400.0,56.1722,56.1722,55.9597,56.0584,216400.0
2007-10-29 15:00:00,73.85,74.0,73.71,73.82,244400.0,56.0508,56.1647,55.9446,56.028,244400.0
2007-10-29 15:30:00,73.84,73.97,73.71,73.74,493100.0,56.0432,56.1419,55.9446,55.9673,493100.0
2007-10-30 09:30:00,72.94,72.95,72.47,72.81,425900.0,55.3601,55.3677,55.0034,55.2615,425900.0
2007-10-30 10:00:00,72.79,72.83,72.48,72.71,420500.0,55.2463,55.2766,55.011,55.1856,420500.0
2007-10-30 10:30:00,72.69,72.96,72.62,72.89,170300.0,55.1704,55.3753,55.1173,55.3222,170300.0
2007-10-30 11:00:00,72.9,72.91,72.66,72.7,141300.0,55.3298,55.3374,55.1476,55.178,141300.0
2007-10-30 11:30:00,72.68,72.8,72.58,72.8,146600.0,55.1628,55.2539,55.0869,55.2539,146600.0
2007-10-30 12:00:00,72.8,72.84,72.68,72.77,159700.0,55.2539,55.2842,55.1628,55.2311,159700.0
2007-10-30 12:30:00,72.78,72.94,72.66,72.9,158600.0,55.2387,55.3601,55.1476,55.3298,158600.0
2007-10-30 13:00:00,72.91,73.05,72.71,72.95,169000.0,55.3374,55.4436,55.1856,55.3677,169000.0
2007-10-30 13:30:00,72.94,73.02,72.73,72.86,124700.0,55.3601,55.4209,55.2008,55.2994,124700.0
2007-10-30 14:00:00,72.89,73.02,72.86,72.89,140900.0,55.3222,55.4209,55.2994,55.3222,140900.0
2007-10-30 14:30:00,72.88,73.03,72.86,72.94,156400.0,55.3146,55.4284,55.2994,55.3601,156400.0
2007-10-30 15:00:00,72.94,73.03,72.59,72.6,309700.0,55.3601,55.4284,55.0945,55.1021,309700.0
2007-10-30 15:30:00,72.63,72.75,72.35,72.49,442700.0,55.1249,55.2159,54.9123,55.0186,442700.0
2007-10-31 09:30:00,73.8,74.13,73.19,73.9,324100.0,56.0129,56.2633,55.5499,56.0888,324100.0
2007-10-31 10:00:00,73.91,74.13,73.88,74.13,183500.0,56.0964,56.2633,56.0736,56.2633,183500.0
2007-10-31 10:30:00,74.14,74.44,74.03,74.2,300800.0,56.2709,56.4986,56.1874,56.3165,300800.0
2007-10-31 11:00:00,74.2,74.56,74.06,74.09,227800.0,56.3165,56.5897,56.2102,56.233,227800.0
2007-10-31 11:30:00,74.07,74.37,74.07,74.31,228200.0,56.2178,56.4455,56.2178,56.3999,228200.0
2007-10-31 12:00:00,74.34,74.46,74.19,74.19,193100.0,56.4227,56.5138,56.3089,56.3089,193100.0
2007-10-31 12:30:00,74.24,74.57,74.15,74.18,171600.0,56.3468,56.5973,56.2785,56.3013,171600.0
2007-10-31 13:00:00,74.19,74.23,74.04,74.05,133000.0,56.3089,56.3392,56.195,56.2026,133000.0
2007-10-31 13:30:00,74.06,74.15,73.88,74.11,148200.0,56.2102,56.2785,56.0736,56.2481,148200.0
2007-10-31 14:00:00,74.1,74.15,72.98,73.57,363300.0,56.2406,56.2785,55.3905,55.8383,363300.0
2007-10-31 14:30:00,73.57,75.05,73.42,74.84,393000.0,55.8383,56.9616,55.7244,56.8022,393000.0
2007-10-31 15:00:00,74.82,74.99,74.14,74.29,442900.0,56.787,56.9161,56.2709,56.3848,442900.0
2007-10-31 15:30:00,74.29,75.0,74.22,74.72,453200.0,56.3848,56.9236,56.3316,56.7111,453200.0
2007-11-01 09:30:00,72.5,72.61,70.01,71.92,750400.0,55.0262,55.1097,53.1363,54.586,750400.0
2007-11-01 10:00:00,71.9,72.04,71.48,71.8,314900.0,54.5708,54.6771,54.252,54.4949,314900.0
2007-11-01 10:30:00,71.83,72.26,71.71,72.1,162000.0,54.5177,54.844,54.4266,54.7226,162000.0
2007-11-01 11:00:00,72.13,72.34,71.95,72.31,128000.0,54.7454,54.9047,54.6087,54.882,128000.0
2007-11-01 11:30:00,72.27,72.33,71.95,72.31,137000.0,54.8516,54.8972,54.6087,54.882,137000.0
2007-11-01 12:00:00,72.34,72.6,72.29,72.3,132600.0,54.9047,55.1021,54.8668,54.8744,132600.0
2007-11-01 12:30:00,72.24,72.39,72.16,72.33,197300.0,54.8289,54.9427,54.7681,54.8972,197300.0
2007-11-01 13:00:00,72.32,72.42,72.1,72.11,111200.0,54.8896,54.9655,54.7226,54.7302,111200.0
2007-11-01 13:30:00,72.07,72.14,71.54,71.61,136900.0,54.6998,54.753,54.2976,54.3507,136900.0
2007-11-01 14:00:00,71.61,71.96,71.57,71.58,127100.0,54.3507,54.6163,54.3203,54.3279,127100.0
2007-11-01 14:30:00,71.61,72.17,71.61,72.13,116100.0,54.3507,54.7757,54.3507,54.7454,116100.0
2007-11-01 15:00:00,72.13,72.3,71.5,71.5,159300.0,54.7454,54.8744,54.2672,54.2672,159300.0
2007-11-01 15:30:00,71.49,71.68,70.9,71.34,676700.0,54.2596,54.4038,53.8118,54.1458,676700.0
2007-11-02 09:30:00,71.75,72.25,70.9,71.07,302300.0,54.4569,54.8364,53.8118,53.9408,302300.0
2007-11-02 10:00:00,71.08,71.17,70.04,70.75,591500.0,53.9484,54.0167,53.1591,53.698,591500.0
2007-11-02 10:30:00,70.75,71.02,70.49,70.64,137600.0,53.698,53.9029,53.5006,53.6145,137600.0
2007-11-02 11:00:00,70.64,70.72,69.86,69.91,234500.0,53.6145,53.6752,53.0225,53.0604,234500.0
2007-11-02 11:30:00,69.95,70.44,69.83,70.22,232800.0,53.0908,53.4627,52.9997,53.2957,232800.0
2007-11-02 12:00:00,70.25,70.63,70.12,70.53,61900.0,53.3185,53.6069,53.2198,53.531,61900.0
2007-11-02 12:30:00,70.56,71.0,70.36,71.0,216800.0,53.5538,53.8877,53.402,53.8877,216800.0
2007-11-02 13:00:00,70.99,71.11,70.73,70.94,154100.0,53.8801,53.9712,53.6828,53.8422,154100.0
2007-11-02 13:30:00,70.95,71.05,70.8,70.88,114700.0,53.8498,53.9257,53.7359,53.7966,114700.0
2007-11-02 14:00:00,70.92,71.02,70.66,70.98,107300.0,53.827,53.9029,53.6297,53.8725,107300.0
2007-11-02 14:30:00,70.97,70.97,70.51,70.58,67000.0,53.8649,53.8649,53.5158,53.5689,67000.0
2007-11-02 15:00:00,70.58,71.0,70.41,70.86,161600.0,53.5689,53.8877,53.4399,53.7815,161600.0
2007-11-02 15:30:00,70.86,71.41,70.73,71.26,186700.0,53.7815,54.1989,53.6828,54.085,186700.0
2007-11-05 09:30:00,69.74,70.47,69.53,70.27,353200.0,52.9314,53.4855,52.772,53.3337,353200.0
2007-11-05 10:00:00,70.23,70.42,70.04,70.07,168900.0,53.3033,53.4475,53.1591,53.1819,168900.0
2007-11-05 10:30:00,70.07,70.61,70.04,70.2,155000.0,53.1819,53.5917,53.1591,53.2805,155000.0
2007-11-05 11:00:00,70.2,70.69,70.2,70.45,117300.0,53.2805,53.6524,53.2805,53.4703,117300.0
2007-11-05 11:30:00,70.45,70.95,70.43,70.54,120500.0,53.4703,53.8498,53.4551,53.5386,120500.0
2007-11-05 12:00:00,70.54,70.64,70.21,70.45,129700.0,53.5386,53.6145,53.2881,53.4703,129700.0
2007-11-05 12:30:00,70.43,70.6,70.28,70.44,70000.0,53.4551,53.5841,53.3412,53.4627,70000.0
2007-11-05 13:00:00,70.45,70.59,70.09,70.18,73800.0,53.4703,53.5765,53.197,53.2653,73800.0
2007-11-05 13:30:00,70.24,70.28,69.51,69.54,227300.0,53.3109,53.3412,52.7568,52.7796,227300.0
2007-11-05 14:00:00,69.54,69.85,69.26,69.5,309900.0,52.7796,53.0149,52.5671,52.7492,309900.0
2007-11-05 14:30:00,69.5,69.91,69.28,69.71,146900.0,52.7492,53.0604,52.5823,52.9086,146900.0
2007-11-05 15:00:00,69.7,70.45,69.68,70.32,161500.0,52.901,53.4703,52.8859,53.3716,161500.0
2007-11-05 15:30:00,70.33,70.63,70.07,70.1,163200.0,53.3792,53.6069,53.1819,53.2046,163200.0
2007-11-06 09:30:00,72.03,72.9,72.03,72.7,355000.0,54.6695,55.3298,54.6695,55.178,355000.0
2007-11-06 10:00:00,72.68,72.99,72.65,72.83,345900.0,55.1628,55.3981,55.14,55.2766,345900.0
2007-11-06 10:30:00,72.78,72.83,72.18,72.46,261100.0,55.2387,55.2766,54.7833,54.9958,261100.0
2007-11-06 11:00:00,72.45,72.57,72.22,72.47,110200.0,54.9882,55.0793,54.8137,55.0034,110200.0
2007-11-06 11:30:00,72.47,72.78,72.28,72.66,86600.0,55.0034,55.2387,54.8592,55.1476,86600.0
2007-11-06 12:00:00,72.64,73.02,72.51,72.9,139300.0,55.1324,55.4209,55.0338,55.3298,139300.0
2007-11-06 12:30:00,72.91,73.04,72.75,72.99,81000.0,55.3374,55.436,55.2159,55.3981,81000.0
2007-11-06 13:00:00,72.99,73.12,72.87,73.04,171600.0,55.3981,55.4968,55.307,55.436,171600.0
2007-11-06 13:30:00,73.04,73.32,72.92,72.93,168400.0,55.436,55.6486,55.345,55.3525,168400.0
2007-11-06 14:00:00,72.93,73.25,72.92,73.1,108000.0,55.3525,55.5954,55.345,55.4816,108000.0
2007-11-06 14:30:00,73.13,73.3,72.99,73.28,188300.0,55.5043,55.6334,55.3981,55.6182,188300.0
2007-11-06 15:00:00,73.24,73.41,73.11,73.32,283900.0,55.5878,55.7169,55.4892,55.6486,283900.0
2007-11-06 15:30:00,73.34,73.62,73.25,73.6,465200.0,55.6637,55.8762,55.5954,55.8611,465200.0
2007-11-07 09:30:00,71.78,72.5,71.78,72.29,134900.0,54.4797,55.0262,54.4797,54.8668,134900.0
2007-11-07 10:00:00,72.22,72.54,72.22,72.38,94900.0,54.8137,55.0565,54.8137,54.9351,94900.0
2007-11-07 10:30:00,72.39,72.5,71.87,71.89,131700.0,54.9427,55.0262,54.548,54.5632,131700.0
2007-11-07 11:00:00,71.89,72.19,71.78,72.08,87800.0,54.5632,54.7909,54.4797,54.7074,87800.0
2007-11-07 11:30:00,72.16,72.19,71.9,72.11,57600.0,54.7681,54.7909,54.5708,54.7302,57600.0
2007-11-07 12:00:00,72.11,72.11,71.57,71.73,133000.0,54.7302,54.7302,54.3203,54.4418,133000.0
2007-11-07 12:30:00,71.73,71.81,71.5,71.52,197300.0,54.4418,54.5025,54.2672,54.2824,197300.0
2007-11-07 13:00:00,71.57,71.87,71.12,71.25,335500.0,54.3203,54.548,53.9788,54.0775,335500.0
2007-11-07 13:30:00,71.28,71.8,71.28,71.67,195500.0,54.1002,54.4949,54.1002,54.3962,195500.0
2007-11-07 14:00:00,71.67,71.96,71.49,71.9,208400.0,54.3962,54.6163,54.2596,54.5708,208400.0
2007-11-07 14:30:00,71.89,71.94,71.5,71.65,130100.0,54.5632,54.6012,54.2672,54.3811,130100.0
2007-11-07 15:00:00,71.65,71.8,71.28,71.32,138100.0,54.3811,54.4949,54.1002,54.1306,138100.0
2007-11-07 15:30:00,71.34,71.54,70.86,70.93,369300.0,54.1458,54.2976,53.7815,53.8346,369300.0
2007-11-08 09:30:00,70.84,70.9,70.02,70.61,526100.0,53.7663,53.8118,53.1439,53.5917,526100.0
2007-11-08 10:00:00,70.6,70.85,69.8,70.4,322800.0,53.5841,53.7739,52.9769,53.4323,322800.0
2007-11-08 10:30:00,70.39,70.55,70.01,70.49,174200.0,53.4247,53.5462,53.1363,53.5006,174200.0
2007-11-08 11:00:00,70.46,70.54,70.07,70.17,145500.0,53.4779,53.5386,53.1819,53.2578,145500.0
2007-11-08 11:30:00,70.28,70.33,69.6,69.71,163700.0,53.3412,53.3792,52.8251,52.9086,163700.0
2007-11-08 12:00:00,69.78,69.88,69.11,69.33,226900.0,52.9618,53.0377,52.4532,52.6202,226900.0
2007-11-08 12:30:00,69.36,69.39,68.02,68.13,509200.0,52.643,52.6658,51.6259,51.7094,509200.0
2007-11-08 13:00:00,68.13,68.36,67.56,68.19,385600.0,51.7094,51.884,51.2768,51.755,385600.0
2007-11-08 13:30:00,68.18,68.67,67.93,68.56,223200.0,51.7474,52.1193,51.5576,52.0358,223200.0
2007-11-08 14:00:00,68.56,68.63,67.96,68.05,276800.0,52.0358,52.0889,51.5804,51.6487,276800.0
2007-11-08 14:30:00,68.02,68.2,67.59,68.07,184200.0,51.6259,51.7626,51.2996,51.6639,184200.0
2007-11-08 15:00:00,68.09,69.16,67.87,69.07,307800.0,51.6791,52.4912,51.5121,52.4229,307800.0
2007-11-08 15:30:00,69.06,69.87,68.89,69.21,498200.0,52.4153,53.0301,52.2863,52.5291,498200.0
2007-11-09 09:30:00,68.18,69.07,68.18,68.77,634700.0,51.7474,52.4229,51.7474,52.1952,634700.0
2007-11-09 10:00:00,68.77,69.38,68.6,69.08,429200.0,52.1952,52.6582,52.0662,52.4305,429200.0
2007-11-09 10:30:00,69.08,69.22,68.46,68.58,324300.0,52.4305,52.5367,51.9599,52.051,324300.0
2007-11-09 11:00:00,68.62,68.75,67.73,68.08,488900.0,52.0813,52.18,51.4058,51.6715,488900.0
2007-11-09 11:30:00,68.1,68.64,67.97,68.58,231500.0,51.6867,52.0965,51.588,52.051,231500.0
2007-11-09 12:00:00,68.58,68.64,68.18,68.59,277100.0,52.051,52.0965,51.7474,52.0586,277100.0
2007-11-09 12:30:00,68.58,69.11,68.56,68.81,181500.0,52.051,52.4532,52.0358,52.2255,181500.0
2007-11-09 13:00:00,68.77,69.0,68.55,68.79,170900.0,52.1952,52.3697,52.0282,52.2104,170900.0
2007-11-09 13:30:00,68.78,68.92,68.57,68.78,88400.0,52.2028,52.309,52.0434,52.2028,88400.0
2007-11-09 14:00:00,68.77,69.5,68.72,69.36,156900.0,52.1952,52.7492,52.1572,52.643,156900.0
2007-11-09 14:30:00,69.41,69.64,69.2,69.25,199600.0,52.6809,52.8555,52.5215,52.5595,199600.0
2007-11-09 15:00:00,69.26,69.88,69.23,69.65,148700.0,52.5671,53.0377,52.5443,52.8631,148700.0
2007-11-09 15:30:00,69.68,69.69,68.63,68.72,303500.0,52.8859,52.8934,52.0889,52.1572,303500.0
2007-11-12 09:30:00,67.74,67.86,67.0,67.71,427800.0,51.4134,51.5045,50.8518,51.3907,427800.0
2007-11-12 10:00:00,67.71,67.71,66.92,67.43,217700.0,51.3907,51.3907,50.7911,51.1781,217700.0
2007-11-12 10:30:00,67.44,67.94,67.43,67.87,313100.0,51.1857,51.5652,51.1781,51.5121,313100.0
2007-11-12 11:00:00,67.83,68.15,67.77,68.02,244300.0,51.4817,51.7246,51.4362,51.6259,244300.0
2007-11-12 11:30:00,67.98,68.02,67.6,67.63,97000.0,51.5956,51.6259,51.3072,51.3299,97000.0
2007-11-12 12:00:00,67.61,68.01,67.57,67.79,106200.0,51.3148,51.6184,51.2844,51.4514,106200.0
2007-11-12 12:30:00,67.75,67.91,67.65,67.69,113100.0,51.421,51.5425,51.3451,51.3755,113100.0
2007-11-12 13:00:00,67.72,67.79,67.53,67.68,52600.0,51.3983,51.4514,51.254,51.3679,52600.0
2007-11-12 13:30:00,67.68,67.71,66.7,67.01,201500.0,51.3679,51.3907,50.6241,50.8594,201500.0
2007-11-12 14:00:00,67.01,67.15,66.56,66.86,196000.0,50.8594,50.9656,50.5178,50.7455,196000.0
2007-11-12 14:30:00,66.85,67.41,66.85,67.05,177800.0,50.7379,51.163,50.7379,50.8897,177800.0
2007-11-12 15:00:00,67.04,67.08,66.3,66.31,292400.0,50.8821,50.9125,50.3205,50.3281,292400.0
2007-11-12 15:30:00,66.3,66.77,65.51,65.83,334700.0,50.3205,50.6772,49.7209,49.9638,334700.0
2007-11-13 09:30:00,68.75,68.75,67.78,68.26,277500.0,52.18,52.18,51.4438,51.8081,277500.0
2007-11-13 10:00:00,68.26,68.59,68.12,68.56,228500.0,51.8081,52.0586,51.7018,52.0358,228500.0
2007-11-13 10:30:00,68.56,68.56,68.1,68.34,262200.0,52.0358,52.0358,51.6867,51.8688,262200.0
2007-11-13 11:00:00,68.36,68.78,68.29,68.78,212000.0,51.884,52.2028,51.8309,52.2028,212000.0
2007-11-13 11:30:00,68.78,68.9,68.59,68.73,90600.0,52.2028,52.2939,52.0586,52.1648,90600.0
2007-11-13 12:00:00,68.73,68.8,68.56,68.66,99500.0,52.1648,52.218,52.0358,52.1117,99500.0
2007-11-13 12:30:00,68.62,68.73,68.4,68.43,74700.0,52.0813,52.1648,51.9144,51.9371,74700.0
2007-11-13 13:00:00,68.47,68.86,68.37,68.84,63600.0,51.9675,52.2635,51.8916,52.2483,63600.0
2007-11-13 13:30:00,68.84,69.44,68.77,69.25,182200.0,52.2483,52.7037,52.1952,52.5595,182200.0
2007-11-13 14:00:00,69.23,69.49,69.16,69.32,154200.0,52.5443,52.7417,52.4912,52.6126,154200.0
2007-11-13 14:30:00,69.35,69.55,69.21,69.5,106400.0,52.6354,52.7872,52.5291,52.7492,106400.0
2007-11-13 15:00:00,69.53,69.93,69.51,69.83,155000.0,52.772,53.0756,52.7568,52.9997,155000.0
2007-11-13 15:30:00,69.83,70.16,69.57,69.68,294800.0,52.9997,53.2502,52.8024,52.8859,294800.0
2007-11-14 09:30:00,70.59,70.95,69.69,69.7,470300.0,53.5765,53.8498,52.8934,52.901,470300.0
2007-11-14 10:00:00,69.7,70.04,69.48,69.85,232600.0,52.901,53.1591,52.7341,53.0149,232600.0
2007-11-14 10:30:00,69.88,70.13,69.61,69.9,426000.0,53.0377,53.2274,52.8327,53.0528,426000.0
2007-11-14 11:00:00,69.86,69.98,69.62,69.75,74400.0,53.0225,53.1136,52.8403,52.939,74400.0
2007-11-14 11:30:00,69.78,70.24,69.75,70.15,101100.0,52.9618,53.3109,52.939,53.2426,101100.0
2007-11-14 12:00:00,70.11,70.47,70.08,70.43,74500.0,53.2122,53.4855,53.1894,53.4551,74500.0
2007-11-14 12:30:00,70.42,70.44,70.02,70.1,58100.0,53.4475,53.4627,53.1439,53.2046,58100.0
2007-11-14 13:00:00,70.09,70.44,70.06,70.39,45600.0,53.197,53.4627,53.1743,53.4247,45600.0
2007-11-14 13:30:00,70.32,70.39,69.87,69.9,85600.0,53.3716,53.4247,53.0301,53.0528,85600.0
2007-11-14 14:00:00,69.84,70.37,69.82,70.22,102100.0,53.0073,53.4096,52.9921,53.2957,102100.0
2007-11-14 14:30:00,70.2,70.4,70.14,70.19,140000.0,53.2805,53.4323,53.235,53.2729,140000.0
2007-11-14 15:00:00,70.2,70.36,70.04,70.13,147400.0,53.2805,53.402,53.1591,53.2274,147400.0
2007-11-14 15:30:00,70.05,70.1,69.24,69.3,395800.0,53.1667,53.2046,52.5519,52.5974,395800.0
2007-11-15 09:30:00,68.63,68.97,68.08,68.55,399500.0,52.0889,52.347,51.6715,52.0282,399500.0
2007-11-15 10:00:00,68.53,68.99,68.34,68.6,145900.0,52.013,52.3622,51.8688,52.0662,145900.0
2007-11-15 10:30:00,68.57,69.04,68.41,68.64,65900.0,52.0434,52.4001,51.9219,52.0965,65900.0
2007-11-15 11:00:00,68.62,68.82,68.49,68.53,25400.0,52.0813,52.2331,51.9827,52.013,25400.0
2007-11-15 11:30:00,68.53,68.55,68.33,68.39,43000.0,52.013,52.0282,51.8612,51.9068,43000.0
2007-11-15 12:00:00,68.47,68.65,68.08,68.08,71200.0,51.9675,52.1041,51.6715,51.6715,71200.0
2007-11-15 12:30:00,68.12,68.14,67.64,67.81,199000.0,51.7018,51.717,51.3375,51.4666,199000.0
2007-11-15 13:00:00,67.8,68.1,67.74,67.96,104300.0,51.459,51.6867,51.4134,51.5804,104300.0
2007-11-15 13:30:00,67.97,68.09,67.75,67.76,49600.0,51.588,51.6791,51.421,51.4286,49600.0
2007-11-15 14:00:00,67.76,67.9,67.55,67.84,109800.0,51.4286,51.5349,51.2692,51.4893,109800.0
2007-11-15 14:30:00,67.81,67.92,67.11,67.11,275800.0,51.4666,51.55,50.9353,50.9353,275800.0
2007-11-15 15:00:00,67.14,67.79,67.11,67.58,168900.0,50.958,51.4514,50.9353,51.292,168900.0
2007-11-15 15:30:00,67.61,67.78,67.11,67.51,340000.0,51.3148,51.4438,50.9353,51.2389,340000.0
2007-11-16 09:30:00,68.1,68.44,67.01,67.29,276700.0,51.6867,51.9447,50.8594,51.0719,276700.0
2007-11-16 10:00:00,67.29,67.29,66.68,66.88,215500.0,51.0719,51.0719,50.6089,50.7607,215500.0
2007-11-16 10:30:00,66.84,67.11,66.68,66.96,111500.0,50.7303,50.9353,50.6089,50.8214,111500.0
2007-11-16 11:00:00,66.96,67.42,66.92,67.01,81100.0,50.8214,51.1706,50.7911,50.8594,81100.0
2007-11-16 11:30:00,66.99,68.0,66.96,67.88,277400.0,50.8442,51.6108,50.8214,51.5197,277400.0
2007-11-16 12:00:00,67.86,68.44,67.85,68.15,116700.0,51.5045,51.9447,51.4969,51.7246,116700.0
2007-11-16 12:30:00,68.15,68.25,67.73,67.73,99000.0,51.7246,51.8005,51.4058,51.4058,99000.0
2007-11-16 13:00:00,67.75,67.93,67.59,67.7,78200.0,51.421,51.5576,51.2996,51.3831,78200.0
2007-11-16 13:30:00,67.66,68.12,67.66,67.83,35300.0,51.3527,51.7018,51.3527,51.4817,35300.0
2007-11-16 14:00:00,67.88,67.88,67.4,67.82,59500.0,51.5197,51.5197,51.1554,51.4742,59500.0
2007-11-16 14:30:00,67.81,67.9,67.34,67.9,109100.0,51.4666,51.5349,51.1098,51.5349,109100.0
2007-11-16 15:00:00,67.9,67.99,67.69,67.82,185000.0,51.5349,51.6032,51.3755,51.4742,185000.0
2007-11-16 15:30:00,67.83,68.32,67.56,67.95,372200.0,51.4817,51.8536,51.2768,51.5728,372200.0
2007-11-19 09:30:00,66.74,66.74,65.0,65.58,266000.0,50.6545,50.6545,49.3338,49.774,266000.0
2007-11-19 10:00:00,65.56,65.7,65.12,65.28,277400.0,49.7589,49.8651,49.4249,49.5463,277400.0
2007-11-19 10:30:00,65.27,65.28,64.77,64.87,444100.0,49.5387,49.5463,49.1593,49.2352,444100.0
2007-11-19 11:00:00,64.87,65.08,64.59,64.87,182800.0,49.2352,49.3945,49.0226,49.2352,182800.0
2007-11-19 11:30:00,64.88,65.25,64.79,65.06,234600.0,49.2427,49.5236,49.1744,49.3794,234600.0
2007-11-19 12:00:00,65.03,65.6,64.96,65.43,333400.0,49.3566,49.7892,49.3035,49.6602,333400.0
2007-11-19 12:30:00,65.44,65.49,64.94,65.04,106200.0,49.6678,49.7057,49.2883,49.3642,106200.0
2007-11-19 13:00:00,65.03,65.19,64.45,64.69,202100.0,49.3566,49.478,48.9164,49.0985,202100.0
2007-11-19 13:30:00,64.69,64.72,64.36,64.36,171600.0,49.0985,49.1213,48.8481,48.8481,171600.0
2007-11-19 14:00:00,64.36,64.85,64.35,64.82,293900.0,48.8481,49.22,48.8405,49.1972,293900.0
2007-11-19 14:30:00,64.82,65.01,64.51,64.59,144700.0,49.1972,49.3414,48.9619,49.0226,144700.0
2007-11-19 15:00:00,64.56,64.8,64.35,64.76,267100.0,48.9999,49.182,48.8405,49.1517,267100.0
2007-11-19 15:30:00,64.75,64.9,64.43,64.83,487700.0,49.1441,49.2579,48.9012,49.2048,487700.0
2007-11-20 09:30:00,63.9,65.64,63.9,65.57,455100.0,48.4989,49.8196,48.4989,49.7664,455100.0
2007-11-20 10:00:00,65.6,65.91,65.3,65.53,356800.0,49.7892,50.0245,49.5615,49.7361,356800.0
2007-11-20 10:30:00,65.53,65.75,65.23,65.58,392100.0,49.7361,49.9031,49.5084,49.774,392100.0
2007-11-20 11:00:00,65.58,65.76,65.35,65.47,171200.0,49.774,49.9106,49.5995,49.6905,171200.0
2007-11-20 11:30:00,65.5,65.63,65.21,65.22,75900.0,49.7133,49.812,49.4932,49.5008,75900.0
2007-11-20 12:00:00,65.2,65.22,64.75,64.79,146800.0,49.4856,49.5008,49.1441,49.1744,146800.0
2007-11-20 12:30:00,64.76,64.92,64.5,64.8,117400.0,49.1517,49.2731,48.9543,49.182,117400.0
2007-11-20 13:00:00,64.77,64.8,63.95,64.06,136400.0,49.1593,49.182,48.5369,48.6204,136400.0
2007-11-20 13:30:00,64.06,64.65,64.06,64.56,72500.0,48.6204,49.0682,48.6204,48.9999,72500.0
2007-11-20 14:00:00,64.57,64.75,63.8,63.88,330400.0,49.0075,49.1441,48.423,48.4838,330400.0
2007-11-20 14:30:00,63.88,64.49,63.79,64.15,180900.0,48.4838,48.9467,48.4155,48.6887,180900.0
2007-11-20 15:00:00,64.17,64.6,63.91,64.56,120000.0,48.7039,49.0302,48.5065,48.9999,120000.0
2007-11-20 15:30:00,64.59,65.4,64.57,64.87,350300.0,49.0226,49.6374,49.0075,49.2352,350300.0
2007-11-21 09:30:00,62.68,62.68,61.43,61.65,491700.0,47.573,47.573,46.6243,46.7912,491700.0
2007-11-21 10:00:00,61.66,61.8,61.28,61.47,306300.0,46.7988,46.9051,46.5104,46.6546,306300.0
2007-11-21 10:30:00,61.45,61.54,61.04,61.1,273200.0,46.6394,46.7077,46.3283,46.3738,273200.0
2007-11-21 11:00:00,61.1,61.41,60.99,61.37,158200.0,46.3738,46.6091,46.2903,46.5787,158200.0
2007-11-21 11:30:00,61.38,61.77,61.32,61.61,176600.0,46.5863,46.8823,46.5408,46.7609,176600.0
2007-11-21 12:00:00,61.64,61.93,61.54,61.7,109600.0,46.7836,47.0037,46.7077,46.8292,109600.0
2007-11-21 12:30:00,61.67,62.6,61.59,62.57,162200.0,46.8064,47.5123,46.7457,47.4895,162200.0
2007-11-21 13:00:00,62.52,62.69,61.86,61.88,175700.0,47.4515,47.5806,46.9506,46.9658,175700.0
2007-11-21 13:30:00,61.94,62.39,61.88,62.27,81500.0,47.0113,47.3529,46.9658,47.2618,81500.0
2007-11-21 14:00:00,62.28,62.41,62.05,62.21,95900.0,47.2694,47.3681,47.0948,47.2163,95900.0
2007-11-21 14:30:00,62.27,62.78,62.14,62.74,110300.0,47.2618,47.6489,47.1631,47.6185,110300.0
2007-11-21 15:00:00,62.76,62.89,61.93,62.03,188500.0,47.6337,47.7324,47.0037,47.0796,188500.0
2007-11-21 15:30:00,62.05,62.23,61.75,61.77,278200.0,47.0948,47.2314,46.8671,46.8823,278200.0
2007-11-23 09:30:00,62.58,62.81,61.2,62.04,303000.0,47.4971,47.6717,46.4497,47.0872,303000.0
2007-11-23 10:00:00,62.04,62.4,62.03,62.16,484600.0,47.0872,47.3605,47.0796,47.1783,484600.0
2007-11-23 10:30:00,62.16,62.6,62.13,62.58,93100.0,47.1783,47.5123,47.1555,47.4971,93100.0
2007-11-23 11:00:00,62.57,62.73,62.32,62.68,105000.0,47.4895,47.6109,47.2998,47.573,105000.0
2007-11-23 11:30:00,62.69,62.9,62.67,62.82,44000.0,47.5806,47.74,47.5654,47.6792,44000.0
2007-11-23 12:00:00,62.82,62.94,62.66,62.85,77400.0,47.6792,47.7703,47.5578,47.702,77400.0
2007-11-23 12:30:00,62.87,62.91,62.27,62.5,175300.0,47.7172,47.7475,47.2618,47.4364,175300.0
2007-11-26 09:30:00,64.75,64.76,63.85,64.53,268800.0,49.1441,49.1517,48.461,48.9771,268800.0
2007-11-26 10:00:00,64.53,64.56,64.16,64.16,154700.0,48.9771,48.9999,48.6963,48.6963,154700.0
2007-11-26 10:30:00,64.16,64.35,63.92,63.92,128000.0,48.6963,48.8405,48.5141,48.5141,128000.0
2007-11-26 11:00:00,63.94,64.14,63.73,63.83,183100.0,48.5293,48.6811,48.3699,48.4458,183100.0
2007-11-26 11:30:00,63.82,64.14,63.74,63.8,147100.0,48.4382,48.6811,48.3775,48.423,147100.0
2007-11-26 12:00:00,63.8,63.96,63.64,63.9,466200.0,48.423,48.5445,48.3016,48.4989,466200.0
2007-11-26 12:30:00,63.9,64.09,63.77,64.05,266200.0,48.4989,48.6431,48.4003,48.6128,266200.0
2007-11-26 13:00:00,64.03,64.13,63.85,63.91,85100.0,48.5976,48.6735,48.461,48.5065,85100.0
2007-11-26 13:30:00,63.89,64.12,63.51,63.6,257100.0,48.4914,48.6659,48.2029,48.2712,257100.0
2007-11-26 14:00:00,63.59,63.78,63.33,63.68,240100.0,48.2637,48.4079,48.0663,48.332,240100.0
2007-11-26 14:30:00,63.72,63.74,63.15,63.19,196600.0,48.3623,48.3775,47.9297,47.9601,196600.0
2007-11-26 15:00:00,63.15,63.18,62.16,62.25,1142700.0,47.9297,47.9525,47.1783,47.2466,1142700.0
2007-11-26 15:30:00,62.26,62.63,61.97,62.36,725700.0,47.2542,47.535,47.0341,47.3301,725700.0
2007-11-27 09:30:00,63.63,64.13,63.25,63.97,286500.0,48.294,48.6735,48.0056,48.5521,286500.0
2007-11-27 10:00:00,63.96,63.97,63.22,63.75,583400.0,48.5445,48.5521,47.9828,48.3851,583400.0
2007-11-27 10:30:00,63.74,64.1,63.73,64.03,270700.0,48.3775,48.6507,48.3699,48.5976,270700.0
2007-11-27 11:00:00,64.03,64.15,63.85,63.97,154600.0,48.5976,48.6887,48.461,48.5521,154600.0
2007-11-27 11:30:00,64.01,64.59,64.01,64.14,282400.0,48.5824,49.0226,48.5824,48.6811,282400.0
2007-11-27 12:00:00,64.14,64.3,63.82,63.98,123900.0,48.6811,48.8025,48.4382,48.5597,123900.0
2007-11-27 12:30:00,64.0,64.6,64.0,64.27,117900.0,48.5748,49.0302,48.5748,48.7798,117900.0
2007-11-27 13:00:00,64.26,64.58,64.21,64.5,85400.0,48.7722,49.015,48.7342,48.9543,85400.0
2007-11-27 13:30:00,64.5,64.5,64.02,64.08,95400.0,48.9543,48.9543,48.59,48.6356,95400.0
2007-11-27 14:00:00,64.08,64.36,63.94,64.26,150300.0,48.6356,48.8481,48.5293,48.7722,150300.0
2007-11-27 14:30:00,64.2,64.34,63.77,64.2,304800.0,48.7266,48.8329,48.4003,48.7266,304800.0
2007-11-27 15:00:00,64.23,64.4,63.9,64.11,207000.0,48.7494,48.8784,48.4989,48.6583,207000.0
2007-11-27 15:30:00,64.1,64.88,64.03,64.76,406000.0,48.6507,49.2427,48.5976,49.1517,406000.0
2007-11-28 09:30:00,64.95,65.12,64.18,65.1,297600.0,49.2959,49.4249,48.7115,49.4097,297600.0
2007-11-28 10:00:00,65.06,65.4,64.83,65.38,228200.0,49.3794,49.6374,49.2048,49.6222,228200.0
2007-11-28 10:30:00,65.38,65.81,65.38,65.68,188500.0,49.6222,49.9486,49.6222,49.8499,188500.0
2007-11-28 11:00:00,65.65,65.83,65.52,65.59,155700.0,49.8272,49.9638,49.7285,49.7816,155700.0
2007-11-28 11:30:00,65.6,65.75,65.47,65.74,74800.0,49.7892,49.9031,49.6905,49.8955,74800.0
2007-11-28 12:00:00,65.77,65.96,65.73,65.9,164900.0,49.9182,50.0624,49.8879,50.0169,164900.0
2007-11-28 12:30:00,65.9,66.04,65.84,65.97,116800.0,50.0169,50.1232,49.9714,50.07,116800.0
2007-11-28 13:00:00,65.99,66.09,65.96,66.05,129200.0,50.0852,50.1611,50.0624,50.1308,129200.0
2007-11-28 13:30:00,66.04,66.26,65.98,66.2,159500.0,50.1232,50.2901,50.0776,50.2446,159500.0
2007-11-28 14:00:00,66.19,66.52,66.1,66.22,197400.0,50.237,50.4875,50.1687,50.2598,197400.0
2007-11-28 14:30:00,66.23,66.57,66.11,66.57,194800.0,50.2674,50.5254,50.1763,50.5254,194800.0
2007-11-28 15:00:00,66.55,66.82,66.47,66.58,303600.0,50.5102,50.7152,50.4495,50.533,303600.0
2007-11-28 15:30:00,66.58,67.05,66.13,66.37,907400.0,50.533,50.8897,50.1915,50.3736,907400.0
2007-11-29 09:30:00,65.45,65.83,65.23,65.46,198900.0,49.6754,49.9638,49.5084,49.683,198900.0
2007-11-29 10:00:00,65.38,65.52,65.1,65.29,136400.0,49.6222,49.7285,49.4097,49.5539,136400.0
2007-11-29 10:30:00,65.28,65.6,65.21,65.59,105500.0,49.5463,49.7892,49.4932,49.7816,105500.0
2007-11-29 11:00:00,65.57,65.77,65.46,65.75,180100.0,49.7664,49.9182,49.683,49.9031,180100.0
2007-11-29 11:30:00,65.75,66.25,65.75,66.0,107800.0,49.9031,50.2825,49.9031,50.0928,107800.0
2007-11-29 12:00:00,65.99,66.03,65.76,66.02,84400.0,50.0852,50.1156,49.9106,50.108,84400.0
2007-11-29 12:30:00,66.03,66.05,65.33,65.36,188300.0,50.1156,50.1308,49.5843,49.6071,188300.0
2007-11-29 13:00:00,65.33,65.46,65.12,65.3,163900.0,49.5843,49.683,49.4249,49.5615,163900.0
2007-11-29 13:30:00,65.33,65.64,65.14,65.5,72900.0,49.5843,49.8196,49.4401,49.7133,72900.0
2007-11-29 14:00:00,65.48,65.62,65.28,65.6,74400.0,49.6981,49.8044,49.5463,49.7892,74400.0
2007-11-29 14:30:00,65.56,65.65,65.36,65.58,45400.0,49.7589,49.8272,49.6071,49.774,45400.0
2007-11-29 15:00:00,65.6,65.75,65.38,65.64,56900.0,49.7892,49.9031,49.6222,49.8196,56900.0
2007-11-29 15:30:00,65.69,65.69,65.3,65.4,89900.0,49.8575,49.8575,49.5615,49.6374,89900.0
2007-11-30 09:30:00,67.2,67.4,66.58,66.73,251800.0,51.0036,51.1554,50.533,50.6469,251800.0
2007-11-30 10:00:00,66.72,66.93,66.57,66.67,173900.0,50.6393,50.7987,50.5254,50.6013,173900.0
2007-11-30 10:30:00,66.7,66.78,66.47,66.6,122000.0,50.6241,50.6848,50.4495,50.5482,122000.0
2007-11-30 11:00:00,66.57,66.57,66.12,66.3,95100.0,50.5254,50.5254,50.1839,50.3205,95100.0
2007-11-30 11:30:00,66.26,66.38,66.1,66.35,110500.0,50.2901,50.3812,50.1687,50.3584,110500.0
2007-11-30 12:00:00,66.36,66.4,66.11,66.29,58500.0,50.366,50.3964,50.1763,50.3129,58500.0
2007-11-30 12:30:00,66.26,66.46,66.23,66.45,42600.0,50.2901,50.4419,50.2674,50.4343,42600.0
2007-11-30 13:00:00,66.48,66.68,66.33,66.68,77000.0,50.4571,50.6089,50.3433,50.6089,77000.0
2007-11-30 13:30:00,66.66,66.81,66.63,66.72,55300.0,50.5937,50.7076,50.571,50.6393,55300.0
2007-11-30 14:00:00,66.73,66.75,66.28,66.52,166600.0,50.6469,50.662,50.3053,50.4875,166600.0
2007-11-30 14:30:00,66.51,66.57,66.37,66.39,101100.0,50.4799,50.5254,50.3736,50.3888,101100.0
2007-11-30 15:00:00,66.4,66.43,66.13,66.25,180900.0,50.3964,50.4192,50.1915,50.2825,180900.0
2007-11-30 15:30:00,66.33,66.5,66.08,66.38,234700.0,50.3433,50.4723,50.1535,50.3812,234700.0
2007-12-03 09:30:00,66.35,66.85,65.44,65.9,158300.0,50.3584,50.7379,49.6678,50.0169,158300.0
2007-12-03 10:00:00,65.9,65.96,65.61,65.75,130200.0,50.0169,50.0624,49.7968,49.9031,130200.0
2007-12-03 10:30:00,65.79,66.14,65.71,66.05,155900.0,49.9334,50.1991,49.8727,50.1308,155900.0
2007-12-03 11:00:00,66.09,66.11,65.72,65.87,71800.0,50.1611,50.1763,49.8803,49.9941,71800.0
2007-12-03 11:30:00,65.85,66.1,65.84,65.98,28100.0,49.979,50.1687,49.9714,50.0776,28100.0
2007-12-03 12:00:00,65.97,66.03,65.89,66.03,36800.0,50.07,50.1156,50.0093,50.1156,36800.0
2007-12-03 12:30:00,66.03,66.09,65.8,65.8,83100.0,50.1156,50.1611,49.941,49.941,83100.0
2007-12-03 13:00:00,65.8,65.88,65.64,65.65,93700.0,49.941,50.0017,49.8196,49.8272,93700.0
2007-12-03 13:30:00,65.69,65.79,65.55,65.69,46600.0,49.8575,49.9334,49.7513,49.8575,46600.0
2007-12-03 14:00:00,65.71,65.88,65.69,65.69,66300.0,49.8727,50.0017,49.8575,49.8575,66300.0
2007-12-03 14:30:00,65.68,65.9,65.51,65.9,180300.0,49.8499,50.0169,49.7209,50.0169,180300.0
2007-12-03 15:00:00,65.9,66.02,65.59,65.68,142100.0,50.0169,50.108,49.7816,49.8499,142100.0
2007-12-03 15:30:00,65.66,65.79,65.43,65.73,316200.0,49.8347,49.9334,49.6602,49.8879,316200.0
2007-12-04 09:30:00,66.13,66.43,65.7,66.42,153200.0,50.1915,50.4192,49.8651,50.4116,153200.0
2007-12-04 10:00:00,66.43,66.51,66.11,66.27,112900.0,50.4192,50.4799,50.1763,50.2977,112900.0
2007-12-04 10:30:00,66.29,66.48,66.22,66.38,65400.0,50.3129,50.4571,50.2598,50.3812,65400.0
2007-12-04 11:00:00,66.37,66.62,66.19,66.19,133800.0,50.3736,50.5634,50.237,50.237,133800.0
2007-12-04 11:30:00,66.18,66.47,66.18,66.37,76900.0,50.2294,50.4495,50.2294,50.3736,76900.0
2007-12-04 12:00:00,66.41,66.57,66.35,66.47,41500.0,50.404,50.5254,50.3584,50.4495,41500.0
2007-12-04 12:30:00,66.48,66.6,66.42,66.54,45200.0,50.4571,50.5482,50.4116,50.5027,45200.0
2007-12-04 13:00:00,66.58,66.58,66.28,66.31,30000.0,50.533,50.533,50.3053,50.3281,30000.0
2007-12-04 13:30:00,66.32,66.41,66.3,66.35,8700.0,50.3357,50.404,50.3205,50.3584,8700.0
2007-12-04 14:00:00,66.32,66.35,66.09,66.3,32900.0,50.3357,50.3584,50.1611,50.3205,32900.0
2007-12-04 14:30:00,66.32,66.41,66.25,66.32,46700.0,50.3357,50.404,50.2825,50.3357,46700.0
2007-12-04 15:00:00,66.33,66.51,66.2,66.35,75100.0,50.3433,50.4799,50.2446,50.3584,75100.0
2007-12-04 15:30:00,66.35,66.45,66.05,66.17,180200.0,50.3584,50.4343,50.1308,50.2218,180200.0
2007-12-05 09:30:00,67.5,68.19,67.45,68.0,202700.0,51.2313,51.755,51.1933,51.6108,202700.0
2007-12-05 10:00:00,68.01,68.34,67.9,68.28,307900.0,51.6184,51.8688,51.5349,51.8233,307900.0
2007-12-05 10:30:00,68.29,68.77,68.23,68.75,206700.0,51.8309,52.1952,51.7853,52.18,206700.0
2007-12-05 11:00:00,68.73,68.8,68.66,68.8,232900.0,52.1648,52.218,52.1117,52.218,232900.0
2007-12-05 11:30:00,68.8,69.0,68.69,68.88,85300.0,52.218,52.3697,52.1345,52.2787,85300.0
2007-12-05 12:00:00,68.88,68.91,68.64,68.71,79000.0,52.2787,52.3014,52.0965,52.1496,79000.0
2007-12-05 12:30:00,68.72,68.75,68.47,68.57,73800.0,52.1572,52.18,51.9675,52.0434,73800.0
2007-12-05 13:00:00,68.5,68.67,68.2,68.31,95200.0,51.9903,52.1193,51.7626,51.8461,95200.0
2007-12-05 13:30:00,68.34,68.65,68.31,68.65,59200.0,51.8688,52.1041,51.8461,52.1041,59200.0
2007-12-05 14:00:00,68.64,68.65,68.14,68.17,156000.0,52.0965,52.1041,51.717,51.7398,156000.0
2007-12-05 14:30:00,68.17,68.37,68.11,68.23,112500.0,51.7398,51.8916,51.6943,51.7853,112500.0
2007-12-05 15:00:00,68.23,68.36,68.1,68.24,156000.0,51.7853,51.884,51.6867,51.7929,156000.0
2007-12-05 15:30:00,68.23,68.59,68.18,68.29,224600.0,51.7853,52.0586,51.7474,51.8309,224600.0
2007-12-13 09:30:00,66.32,66.89,65.76,65.78,414200.0,50.3357,50.7683,49.9106,49.9258,414200.0
2007-12-13 10:00:00,65.79,66.2,65.78,66.13,323400.0,49.9334,50.2446,49.9258,50.1915,323400.0
2007-12-13 10:30:00,66.12,66.19,65.87,65.88,192300.0,50.1839,50.237,49.9941,50.0017,192300.0
2007-12-13 11:00:00,65.88,65.91,65.25,65.32,334400.0,50.0017,50.0245,49.5236,49.5767,334400.0
2007-12-13 11:30:00,65.33,65.63,65.3,65.49,169600.0,49.5843,49.812,49.5615,49.7057,169600.0
2007-12-13 12:00:00,65.49,65.58,65.35,65.35,171700.0,49.7057,49.774,49.5995,49.5995,171700.0
2007-12-13 12:30:00,65.34,65.45,65.16,65.33,147800.0,49.5919,49.6754,49.4553,49.5843,147800.0
2007-12-13 13:00:00,65.31,65.54,65.31,65.54,127900.0,49.5691,49.7437,49.5691,49.7437,127900.0
2007-12-13 13:30:00,65.55,65.59,65.25,65.54,120700.0,49.7513,49.7816,49.5236,49.7437,120700.0
2007-12-13 14:00:00,65.54,66.13,65.45,65.97,218100.0,49.7437,50.1915,49.6754,50.07,218100.0
2007-12-13 14:30:00,65.97,66.12,65.78,65.88,128500.0,50.07,50.1839,49.9258,50.0017,128500.0
2007-12-13 15:00:00,65.88,66.24,65.61,66.21,197400.0,50.0017,50.275,49.7968,50.2522,197400.0
2007-12-13 15:30:00,66.25,66.79,66.03,66.47,380400.0,50.2825,50.6924,50.1156,50.4495,380400.0
2007-12-14 09:30:00,65.18,65.37,64.71,64.87,148100.0,49.4704,49.6146,49.1137,49.2352,148100.0
2007-12-14 10:00:00,64.86,65.36,64.86,65.14,184800.0,49.2276,49.6071,49.2276,49.4401,184800.0
2007-12-14 10:30:00,65.14,65.49,65.11,65.47,160700.0,49.4401,49.7057,49.4173,49.6905,160700.0
2007-12-14 11:00:00,65.47,65.47,65.25,65.3,90700.0,49.6905,49.6905,49.5236,49.5615,90700.0
2007-12-14 11:30:00,65.24,65.39,65.18,65.32,179700.0,49.516,49.6298,49.4704,49.5767,179700.0
2007-12-14 12:00:00,65.32,65.47,65.24,65.28,71100.0,49.5767,49.6905,49.516,49.5463,71100.0
2007-12-14 12:30:00,65.27,65.35,65.06,65.35,119500.0,49.5387,49.5995,49.3794,49.5995,119500.0
2007-12-14 13:00:00,65.3,65.46,65.19,65.38,52800.0,49.5615,49.683,49.478,49.6222,52800.0
2007-12-14 13:30:00,65.43,65.43,65.1,65.3,74600.0,49.6602,49.6602,49.4097,49.5615,74600.0
2007-12-14 14:00:00,65.3,65.3,65.06,65.07,85300.0,49.5615,49.5615,49.3794,49.387,85300.0
2007-12-14 14:30:00,65.09,65.21,64.95,64.95,84200.0,49.4021,49.4932,49.2959,49.2959,84200.0
2007-12-14 15:00:00,64.95,65.05,64.72,64.95,192100.0,49.2959,49.3718,49.1213,49.2959,192100.0
2007-12-14 15:30:00,64.95,65.0,64.49,64.74,393800.0,49.2959,49.3338,48.9467,49.1365,393800.0
2007-12-17 09:30:00,63.07,63.25,62.48,62.53,238800.0,47.869,48.0056,47.4212,47.4591,238800.0
2007-12-17 10:00:00,62.53,62.73,62.45,62.63,154500.0,47.4591,47.6109,47.3984,47.535,154500.0
2007-12-17 10:30:00,62.62,62.81,62.58,62.71,118800.0,47.5274,47.6717,47.4971,47.5958,118800.0
2007-12-17 11:00:00,62.72,62.97,62.59,62.64,151600.0,47.6033,47.7931,47.5047,47.5426,151600.0
2007-12-17 11:30:00,62.64,62.72,62.41,62.45,82200.0,47.5426,47.6033,47.3681,47.3984,82200.0
2007-12-17 12:00:00,62.44,62.61,62.43,62.5,83500.0,47.3908,47.5199,47.3832,47.4364,83500.0
2007-12-17 12:30:00,62.5,62.6,62.39,62.48,69800.0,47.4364,47.5123,47.3529,47.4212,69800.0
2007-12-17 13:00:00,62.46,62.48,62.08,62.15,119600.0,47.406,47.4212,47.1176,47.1707,119600.0
2007-12-17 13:30:00,62.15,62.18,61.91,61.94,147700.0,47.1707,47.1935,46.9886,47.0113,147700.0
2007-12-17 14:00:00,61.96,62.15,61.95,62.14,129000.0,47.0265,47.1707,47.0189,47.1631,129000.0
2007-12-17 14:30:00,62.15,62.29,61.96,61.97,96500.0,47.1707,47.277,47.0265,47.0341,96500.0
2007-12-17 15:00:00,61.97,61.98,61.46,61.62,224000.0,47.0341,47.0417,46.647,46.7685,224000.0
2007-12-17 15:30:00,61.62,62.1,61.62,61.76,444000.0,46.7685,47.1328,46.7685,46.8747,444000.0
2007-12-18 09:30:00,63.88,64.1,63.5,63.72,316000.0,48.4838,48.6507,48.1953,48.3623,316000.0
2007-12-18 10:00:00,63.73,63.82,63.42,63.43,139500.0,48.3699,48.4382,48.1346,48.1422,139500.0
2007-12-18 10:30:00,63.43,63.48,63.03,63.31,151000.0,48.1422,48.1802,47.8386,48.0511,151000.0
2007-12-18 11:00:00,63.32,63.39,63.11,63.11,149900.0,48.0587,48.1119,47.8993,47.8993,149900.0
2007-12-18 11:30:00,63.09,63.2,62.53,62.53,141200.0,47.8842,47.9677,47.4591,47.4591,141200.0
2007-12-18 12:00:00,62.54,62.71,62.23,62.65,166500.0,47.4667,47.5958,47.2314,47.5502,166500.0
2007-12-18 12:30:00,62.64,63.02,62.58,62.88,78000.0,47.5426,47.831,47.4971,47.7248,78000.0
2007-12-18 13:00:00,62.85,63.36,62.72,63.25,89400.0,47.702,48.0891,47.6033,48.0056,89400.0
2007-12-18 13:30:00,63.25,63.57,63.18,63.57,162500.0,48.0056,48.2485,47.9525,48.2485,162500.0
2007-12-18 14:00:00,63.57,63.84,63.5,63.79,252100.0,48.2485,48.4534,48.1953,48.4155,252100.0
2007-12-18 14:30:00,63.8,63.94,63.63,63.78,259300.0,48.423,48.5293,48.294,48.4079,259300.0
2007-12-18 15:00:00,63.78,64.02,63.71,63.84,302500.0,48.4079,48.59,48.3547,48.4534,302500.0
2007-12-18 15:30:00,63.84,64.09,63.58,63.66,486800.0,48.4534,48.6431,48.2561,48.3168,486800.0
2007-12-19 09:30:00,63.98,64.34,63.64,64.28,326200.0,48.5597,48.8329,48.3016,48.7874,326200.0
2007-12-19 10:00:00,64.26,64.64,64.24,64.56,239100.0,48.7722,49.0606,48.757,48.9999,239100.0
2007-12-19 10:30:00,64.55,64.77,64.5,64.7,174500.0,48.9923,49.1593,48.9543,49.1061,174500.0
2007-12-19 11:00:00,64.71,65.31,64.32,64.36,416900.0,49.1137,49.5691,48.8177,48.8481,416900.0
2007-12-19 11:30:00,64.38,64.61,64.25,64.31,300600.0,48.8633,49.0378,48.7646,48.8101,300600.0
2007-12-19 12:00:00,64.31,64.54,64.28,64.43,135700.0,48.8101,48.9847,48.7874,48.9012,135700.0
2007-12-19 12:30:00,64.43,64.53,64.25,64.47,151000.0,48.9012,48.9771,48.7646,48.9316,151000.0
2007-12-19 13:00:00,64.46,64.46,64.23,64.31,130600.0,48.924,48.924,48.7494,48.8101,130600.0
2007-12-19 13:30:00,64.3,64.39,64.09,64.23,168100.0,48.8025,48.8708,48.6431,48.7494,168100.0
2007-12-19 14:00:00,64.23,64.91,64.19,64.82,143400.0,48.7494,49.2655,48.719,49.1972,143400.0
2007-12-19 14:30:00,64.8,64.89,64.67,64.68,91700.0,49.182,49.2503,49.0834,49.0909,91700.0
2007-12-19 15:00:00,64.66,64.82,64.42,64.46,375500.0,49.0758,49.1972,48.8936,48.924,375500.0
2007-12-19 15:30:00,64.49,64.68,64.33,64.38,326800.0,48.9467,49.0909,48.8253,48.8633,326800.0
2007-12-20 09:30:00,63.58,63.9,63.33,63.66,546300.0,48.2561,48.4989,48.0663,48.3168,546300.0
2007-12-20 10:00:00,63.68,63.73,63.35,63.39,882600.0,48.332,48.3699,48.0815,48.1119,882600.0
2007-12-20 10:30:00,63.36,63.61,63.27,63.27,165600.0,48.0891,48.2788,48.0208,48.0208,165600.0
2007-12-20 11:00:00,63.29,63.35,63.05,63.13,185700.0,48.036,48.0815,47.8538,47.9145,185700.0
2007-12-20 11:30:00,63.14,63.18,62.87,62.94,146200.0,47.9221,47.9525,47.7172,47.7703,146200.0
2007-12-20 12:00:00,62.94,63.0,62.83,63.0,104700.0,47.7703,47.8159,47.6868,47.8159,104700.0
2007-12-20 12:30:00,62.99,63.03,62.81,62.86,181800.0,47.8083,47.8386,47.6717,47.7096,181800.0
2007-12-20 13:00:00,62.89,63.07,62.84,63.0,134300.0,47.7324,47.869,47.6944,47.8159,134300.0
2007-12-20 13:30:00,63.01,63.21,62.96,63.15,151500.0,47.8234,47.9752,47.7855,47.9297,151500.0
2007-12-20 14:00:00,63.15,63.22,63.03,63.22,117400.0,47.9297,47.9828,47.8386,47.9828,117400.0
2007-12-20 14:30:00,63.22,63.37,63.16,63.19,141100.0,47.9828,48.0967,47.9373,47.9601,141100.0
2007-12-20 15:00:00,63.19,63.24,62.96,63.16,216500.0,47.9601,47.998,47.7855,47.9373,216500.0
2007-12-20 15:30:00,63.17,63.37,63.0,63.32,175900.0,47.9449,48.0967,47.8159,48.0587,175900.0
2007-12-21 09:30:00,65.0,65.13,64.6,64.7,170300.0,49.3338,49.4325,49.0302,49.1061,170300.0
2007-12-21 10:00:00,64.7,64.91,64.67,64.87,102200.0,49.1061,49.2655,49.0834,49.2352,102200.0
2007-12-21 10:30:00,64.88,64.98,64.86,64.89,60600.0,49.2427,49.3186,49.2276,49.2503,60600.0
2007-12-21 11:00:00,64.88,64.97,64.86,64.91,58400.0,49.2427,49.3111,49.2276,49.2655,58400.0
2007-12-21 11:30:00,64.9,65.12,64.9,65.1,165700.0,49.2579,49.4249,49.2579,49.4097,165700.0
2007-12-21 12:00:00,65.11,65.29,65.06,65.26,87200.0,49.4173,49.5539,49.3794,49.5312,87200.0
2007-12-21 12:30:00,65.27,65.35,65.23,65.23,50900.0,49.5387,49.5995,49.5084,49.5084,50900.0
2007-12-21 13:00:00,65.23,65.26,65.17,65.18,34900.0,49.5084,49.5312,49.4628,49.4704,34900.0
2007-12-21 13:30:00,65.18,65.23,65.05,65.22,89000.0,49.4704,49.5084,49.3718,49.5008,89000.0
2007-12-21 14:00:00,65.23,65.4,65.21,65.25,57400.0,49.5084,49.6374,49.4932,49.5236,57400.0
2007-12-21 14:30:00,65.25,65.38,65.17,65.31,47800.0,49.5236,49.6222,49.4628,49.5691,47800.0
2007-12-21 15:00:00,65.3,65.35,65.2,65.31,56400.0,49.5615,49.5995,49.4856,49.5691,56400.0
2007-12-21 15:30:00,65.34,65.57,65.08,65.55,375100.0,49.5919,49.7664,49.3945,49.7513,375100.0
2007-12-24 09:30:00,66.5,66.84,65.82,66.27,149200.0,50.7528,51.0123,50.2339,50.5773,149200.0
2007-12-24 10:00:00,66.27,66.9,66.27,66.45,250700.0,50.5773,51.0581,50.5773,50.7147,250700.0
2007-12-24 10:30:00,66.41,66.48,66.27,66.33,37100.0,50.6842,50.7376,50.5773,50.6231,37100.0
2007-12-24 11:00:00,66.42,66.53,66.35,66.39,29800.0,50.6918,50.7757,50.6384,50.6689,29800.0
2007-12-24 11:30:00,66.36,66.4,66.21,66.25,61700.0,50.646,50.6765,50.5315,50.562,61700.0
2007-12-24 12:00:00,66.22,66.29,66.1,66.29,80600.0,50.5392,50.5926,50.4476,50.5926,80600.0
2007-12-24 12:30:00,66.28,66.5,66.13,66.45,126700.0,50.5849,50.7528,50.4705,50.7147,126700.0
2007-12-24 13:00:00,66.42,66.47,66.39,66.39,638500.0,50.6918,50.73,50.6689,50.6689,638500.0
2007-12-24 13:30:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:00:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:30:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:00:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:30:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-26 09:30:00,65.88,65.88,65.43,65.63,88700.0,50.2797,50.2797,49.9362,50.0889,88700.0
2007-12-26 10:00:00,65.61,65.65,65.53,65.6,62600.0,50.0736,50.1041,50.0125,50.066,62600.0
2007-12-26 10:30:00,65.6,65.6,65.35,65.41,109500.0,50.066,50.066,49.8752,49.921,109500.0
2007-12-26 11:00:00,65.44,65.45,65.37,65.44,44000.0,49.9439,49.9515,49.8904,49.9439,44000.0
2007-12-26 11:30:00,65.42,65.45,65.39,65.39,19000.0,49.9286,49.9515,49.9057,49.9057,19000.0
2007-12-26 12:00:00,65.37,65.45,65.36,65.45,9200.0,49.8904,49.9515,49.8828,49.9515,9200.0
2007-12-26 12:30:00,65.45,65.53,65.44,65.53,11400.0,49.9515,50.0125,49.9439,50.0125,11400.0
2007-12-26 13:00:00,65.51,65.82,65.48,65.8,36700.0,49.9973,50.2339,49.9744,50.2186,36700.0
2007-12-26 13:30:00,65.78,65.81,65.63,65.81,40200.0,50.2033,50.2262,50.0889,50.2262,40200.0
2007-12-26 14:00:00,65.81,65.89,65.75,65.82,25100.0,50.2262,50.2873,50.1804,50.2339,25100.0
2007-12-26 14:30:00,65.84,65.87,65.68,65.76,57100.0,50.2491,50.272,50.127,50.1881,57100.0
2007-12-26 15:00:00,65.75,65.77,65.56,65.75,72100.0,50.1804,50.1957,50.0354,50.1804,72100.0
2007-12-26 15:30:00,65.74,65.74,65.55,65.56,76100.0,50.1728,50.1728,50.0278,50.0354,76100.0
2007-12-27 09:30:00,65.57,65.57,65.0,65.28,200400.0,50.0431,50.0431,49.608,49.8217,200400.0
2007-12-27 10:00:00,65.27,65.51,65.16,65.45,108100.0,49.8141,49.9973,49.7302,49.9515,108100.0
2007-12-27 10:30:00,65.46,65.52,65.35,65.39,227100.0,49.9591,50.0049,49.8752,49.9057,227100.0
2007-12-27 11:00:00,65.39,65.6,65.27,65.5,345000.0,49.9057,50.066,49.8141,49.9896,345000.0
2007-12-27 11:30:00,65.51,65.56,65.41,65.49,163300.0,49.9973,50.0354,49.921,49.982,163300.0
2007-12-27 12:00:00,65.52,65.56,65.39,65.43,150800.0,50.0049,50.0354,49.9057,49.9362,150800.0
2007-12-27 12:30:00,65.39,65.43,65.19,65.41,194300.0,49.9057,49.9362,49.7531,49.921,194300.0
2007-12-27 13:00:00,65.41,65.5,65.22,65.47,263200.0,49.921,49.9896,49.776,49.9668,263200.0
2007-12-27 13:30:00,65.47,65.52,65.32,65.45,153900.0,49.9668,50.0049,49.8523,49.9515,153900.0
2007-12-27 14:00:00,65.45,65.49,65.32,65.41,122500.0,49.9515,49.982,49.8523,49.921,122500.0
2007-12-27 14:30:00,65.42,65.42,65.09,65.13,142500.0,49.9286,49.9286,49.6767,49.7073,142500.0
2007-12-27 15:00:00,65.13,65.35,65.13,65.2,136400.0,49.7073,49.8752,49.7073,49.7607,136400.0
2007-12-27 15:30:00,65.18,65.18,64.71,64.76,304600.0,49.7454,49.7454,49.3867,49.4249,304600.0
2007-12-28 09:30:00,65.25,65.79,65.25,65.5,271500.0,49.7988,50.211,49.7988,49.9896,271500.0
2007-12-28 10:00:00,65.44,65.5,64.92,65.24,131100.0,49.9439,49.9896,49.547,49.7912,131100.0
2007-12-28 10:30:00,65.24,65.28,65.15,65.15,18500.0,49.7912,49.8217,49.7225,49.7225,18500.0
2007-12-28 11:00:00,65.15,65.25,65.09,65.23,57900.0,49.7225,49.7988,49.6767,49.7836,57900.0
2007-12-28 11:30:00,65.24,65.31,65.13,65.14,50700.0,49.7912,49.8446,49.7073,49.7149,50700.0
2007-12-28 12:00:00,65.13,65.16,65.04,65.04,87600.0,49.7073,49.7302,49.6386,49.6386,87600.0
2007-12-28 12:30:00,65.06,65.06,64.91,64.94,32600.0,49.6538,49.6538,49.5394,49.5623,32600.0
2007-12-28 13:00:00,64.94,65.08,64.89,65.08,45100.0,49.5623,49.6691,49.5241,49.6691,45100.0
2007-12-28 13:30:00,65.08,65.23,64.92,65.19,41500.0,49.6691,49.7836,49.547,49.7531,41500.0
2007-12-28 14:00:00,65.18,65.28,65.12,65.16,44300.0,49.7454,49.8217,49.6996,49.7302,44300.0
2007-12-28 14:30:00,65.18,65.26,65.1,65.21,55600.0,49.7454,49.8065,49.6844,49.7683,55600.0
2007-12-28 15:00:00,65.2,65.27,65.04,65.2,96800.0,49.7607,49.8141,49.6386,49.7607,96800.0
2007-12-28 15:30:00,65.19,65.32,65.13,65.15,137700.0,49.7531,49.8523,49.7073,49.7225,137700.0
2007-12-31 09:30:00,65.41,65.41,64.85,64.85,131700.0,49.921,49.921,49.4936,49.4936,131700.0
2007-12-31 10:00:00,64.85,65.14,64.85,65.06,50200.0,49.4936,49.7149,49.4936,49.6538,50200.0
2007-12-31 10:30:00,65.06,65.12,64.9,64.91,93800.0,49.6538,49.6996,49.5317,49.5394,93800.0
2007-12-31 11:00:00,64.91,64.98,64.53,64.59,152500.0,49.5394,49.5928,49.2493,49.2951,152500.0
2007-12-31 11:30:00,64.59,64.83,64.58,64.83,59400.0,49.2951,49.4783,49.2875,49.4783,59400.0
2007-12-31 12:00:00,64.83,64.91,64.76,64.88,165600.0,49.4783,49.5394,49.4249,49.5165,165600.0
2007-12-31 12:30:00,64.86,64.95,64.76,64.87,104000.0,49.5012,49.5699,49.4249,49.5088,104000.0
2007-12-31 13:00:00,64.85,65.18,64.81,65.17,25100.0,49.4936,49.7454,49.463,49.7378,25100.0
2007-12-31 13:30:00,65.17,65.29,65.0,65.11,55100.0,49.7378,49.8294,49.608,49.692,55100.0
2007-12-31 14:00:00,65.08,65.11,64.87,64.89,75600.0,49.6691,49.692,49.5088,49.5241,75600.0
2007-12-31 14:30:00,64.89,64.97,64.82,64.89,34100.0,49.5241,49.5852,49.4707,49.5241,34100.0
2007-12-31 15:00:00,64.88,65.04,64.83,64.88,36800.0,49.5165,49.6386,49.4783,49.5165,36800.0
2007-12-31 15:30:00,64.87,64.97,64.71,64.84,220100.0,49.5088,49.5852,49.3867,49.4859,220100.0
2008-01-02 09:30:00,64.0,64.3,63.57,63.88,340000.0,48.8448,49.0738,48.5167,48.7533,340000.0
2008-01-02 10:00:00,63.88,63.88,63.15,63.28,311400.0,48.7533,48.7533,48.1961,48.2953,311400.0
2008-01-02 10:30:00,63.26,63.32,63.13,63.2,74100.0,48.2801,48.3259,48.1809,48.2343,74100.0
2008-01-02 11:00:00,63.2,63.26,62.66,62.76,155600.0,48.2343,48.2801,47.8222,47.8985,155600.0
2008-01-02 11:30:00,62.75,62.75,62.33,62.47,236800.0,47.8908,47.8908,47.5703,47.6771,236800.0
2008-01-02 12:00:00,62.47,62.53,62.04,62.09,225600.0,47.6771,47.7229,47.349,47.3871,225600.0
2008-01-02 12:30:00,62.07,62.32,62.07,62.18,381000.0,47.3719,47.5627,47.3719,47.4558,381000.0
2008-01-02 13:00:00,62.19,62.21,61.73,61.95,403500.0,47.4635,47.4787,47.1124,47.2803,403500.0
2008-01-02 13:30:00,61.92,62.19,61.87,62.11,295000.0,47.2574,47.4635,47.2192,47.4024,295000.0
2008-01-02 14:00:00,62.1,62.43,61.95,62.02,301100.0,47.3948,47.6466,47.2803,47.3337,301100.0
2008-01-02 14:30:00,62.02,62.15,61.83,61.88,229000.0,47.3337,47.4329,47.1887,47.2269,229000.0
2008-01-02 15:00:00,61.89,61.92,61.44,61.76,362000.0,47.2345,47.2574,46.8911,47.1353,362000.0
2008-01-02 15:30:00,61.77,62.34,61.71,62.34,488700.0,47.1429,47.5779,47.0971,47.5779,488700.0
2008-01-03 09:30:00,63.0,64.0,62.86,63.07,463800.0,48.0816,48.8448,47.9748,48.1351,463800.0
2008-01-03 10:00:00,63.07,63.45,63.06,63.28,330200.0,48.1351,48.4251,48.1274,48.2953,330200.0
2008-01-03 10:30:00,63.27,63.42,63.12,63.2,369500.0,48.2877,48.4022,48.1732,48.2343,369500.0
2008-01-03 11:00:00,63.2,63.36,63.14,63.32,216300.0,48.2343,48.3564,48.1885,48.3259,216300.0
2008-01-03 11:30:00,63.31,63.4,63.19,63.37,216300.0,48.3182,48.3869,48.2267,48.364,216300.0
2008-01-03 12:00:00,63.35,63.68,63.3,63.53,217000.0,48.3488,48.6006,48.3106,48.4861,217000.0
2008-01-03 12:30:00,63.53,63.57,63.37,63.46,158700.0,48.4861,48.5167,48.364,48.4327,158700.0
2008-01-03 13:00:00,63.45,63.46,63.17,63.18,152400.0,48.4251,48.4327,48.2114,48.219,152400.0
2008-01-03 13:30:00,63.2,63.29,63.02,63.04,95800.0,48.2343,48.303,48.0969,48.1122,95800.0
2008-01-03 14:00:00,63.05,63.27,63.05,63.17,176800.0,48.1198,48.2877,48.1198,48.2114,176800.0
2008-01-03 14:30:00,63.17,63.29,63.16,63.24,333300.0,48.2114,48.303,48.2038,48.2648,333300.0
2008-01-03 15:00:00,63.22,63.22,62.81,62.96,206300.0,48.2495,48.2495,47.9366,48.0511,206300.0
2008-01-03 15:30:00,62.96,63.05,62.79,62.9,401600.0,48.0511,48.1198,47.9214,48.0053,401600.0
2008-01-04 09:30:00,62.78,62.78,61.9,61.97,437500.0,47.9137,47.9137,47.2421,47.2955,437500.0
2008-01-04 10:00:00,61.97,62.03,61.31,61.35,505900.0,47.2955,47.3413,46.7918,46.8224,505900.0
2008-01-04 10:30:00,61.35,61.49,61.07,61.07,386900.0,46.8224,46.9292,46.6087,46.6087,386900.0
2008-01-04 11:00:00,61.08,61.31,61.05,61.25,272500.0,46.6163,46.7918,46.5934,46.746,272500.0
2008-01-04 11:30:00,61.23,61.36,61.12,61.14,308100.0,46.7308,46.83,46.6468,46.6621,308100.0
2008-01-04 12:00:00,61.15,61.5,61.15,61.23,151100.0,46.6697,46.9368,46.6697,46.7308,151100.0
2008-01-04 12:30:00,61.23,61.28,60.88,61.05,322300.0,46.7308,46.7689,46.4637,46.5934,322300.0
2008-01-04 13:00:00,61.04,61.15,60.92,60.98,148000.0,46.5858,46.6697,46.4942,46.54,148000.0
2008-01-04 13:30:00,60.96,61.0,60.74,60.88,284900.0,46.5247,46.5552,46.3568,46.4637,284900.0
2008-01-04 14:00:00,60.88,60.91,60.55,60.69,193100.0,46.4637,46.4866,46.2118,46.3187,193100.0
2008-01-04 14:30:00,60.7,60.87,60.46,60.85,218400.0,46.3263,46.456,46.1431,46.4408,218400.0
2008-01-04 15:00:00,60.85,61.13,60.74,61.1,320400.0,46.4408,46.6545,46.3568,46.6316,320400.0
2008-01-04 15:30:00,61.1,61.24,60.67,60.98,641500.0,46.6316,46.7384,46.3034,46.54,641500.0
2008-01-07 09:30:00,61.7,62.39,61.5,61.79,317500.0,47.0895,47.6161,46.9368,47.1582,317500.0
2008-01-07 10:00:00,61.79,61.83,61.1,61.13,191500.0,47.1582,47.1887,46.6316,46.6545,191500.0
2008-01-07 10:30:00,61.12,61.26,60.73,60.99,321900.0,46.6468,46.7537,46.3492,46.5476,321900.0
2008-01-07 11:00:00,60.99,61.6,60.99,61.53,299900.0,46.5476,47.0132,46.5476,46.9597,299900.0
2008-01-07 11:30:00,61.53,61.93,61.47,61.75,252100.0,46.9597,47.265,46.9139,47.1276,252100.0
2008-01-07 12:00:00,61.73,61.8,61.4,61.68,97200.0,47.1124,47.1658,46.8605,47.0742,97200.0
2008-01-07 12:30:00,61.68,62.07,61.68,61.88,74100.0,47.0742,47.3719,47.0742,47.2269,74100.0
2008-01-07 13:00:00,61.88,62.07,61.77,61.85,200700.0,47.2269,47.3719,47.1429,47.204,200700.0
2008-01-07 13:30:00,61.85,62.03,61.57,61.73,190000.0,47.204,47.3413,46.9903,47.1124,190000.0
2008-01-07 14:00:00,61.76,61.81,61.35,61.42,98200.0,47.1353,47.1734,46.8224,46.8758,98200.0
2008-01-07 14:30:00,61.39,61.65,61.24,61.49,109800.0,46.8529,47.0513,46.7384,46.9292,109800.0
2008-01-07 15:00:00,61.51,61.6,61.2,61.39,132400.0,46.9445,47.0132,46.7079,46.8529,132400.0
2008-01-07 15:30:00,61.42,61.92,61.2,61.7,299900.0,46.8758,47.2574,46.7079,47.0895,299900.0
2008-01-08 09:30:00,62.2,62.45,61.95,62.27,192000.0,47.4711,47.6619,47.2803,47.5245,192000.0
2008-01-08 10:00:00,62.27,62.63,62.15,62.32,192000.0,47.5245,47.7993,47.4329,47.5627,192000.0
2008-01-08 10:30:00,62.32,62.56,62.27,62.36,176900.0,47.5627,47.7458,47.5245,47.5932,176900.0
2008-01-08 11:00:00,62.35,62.43,61.94,62.01,274200.0,47.5856,47.6466,47.2727,47.3261,274200.0
2008-01-08 11:30:00,62.01,62.01,61.6,61.74,118000.0,47.3261,47.3261,47.0132,47.12,118000.0
2008-01-08 12:00:00,61.74,62.05,61.6,62.01,110000.0,47.12,47.3566,47.0132,47.3261,110000.0
2008-01-08 12:30:00,62.02,62.08,61.77,61.89,77900.0,47.3337,47.3795,47.1429,47.2345,77900.0
2008-01-08 13:00:00,61.9,62.2,61.73,61.99,106500.0,47.2421,47.4711,47.1124,47.3108,106500.0
2008-01-08 13:30:00,61.99,62.29,61.75,62.25,94700.0,47.3108,47.5398,47.1276,47.5092,94700.0
2008-01-08 14:00:00,62.24,62.34,62.13,62.31,98500.0,47.5016,47.5779,47.4177,47.555,98500.0
2008-01-08 14:30:00,62.31,62.33,61.48,61.48,176100.0,47.555,47.5703,46.9216,46.9216,176100.0
2008-01-08 15:00:00,61.49,61.69,60.82,61.23,273100.0,46.9292,47.0819,46.4179,46.7308,273100.0
2008-01-08 15:30:00,61.19,61.46,60.68,60.92,253700.0,46.7003,46.9063,46.311,46.4942,253700.0
2008-01-09 09:30:00,62.04,62.38,61.74,61.99,460700.0,47.349,47.6085,47.12,47.3108,460700.0
2008-01-09 10:00:00,61.92,62.35,61.75,62.0,447200.0,47.2574,47.5856,47.1276,47.3184,447200.0
2008-01-09 10:30:00,62.0,62.33,61.85,62.14,246200.0,47.3184,47.5703,47.204,47.4253,246200.0
2008-01-09 11:00:00,62.2,62.29,61.96,62.04,149100.0,47.4711,47.5398,47.2879,47.349,149100.0
2008-01-09 11:30:00,62.04,62.08,61.48,61.81,138200.0,47.349,47.3795,46.9216,47.1734,138200.0
2008-01-09 12:00:00,61.82,62.16,61.75,62.1,137100.0,47.1811,47.4406,47.1276,47.3948,137100.0
2008-01-09 12:30:00,62.12,62.12,61.75,61.99,112000.0,47.41,47.41,47.1276,47.3108,112000.0
2008-01-09 13:00:00,61.99,62.04,61.66,61.79,113300.0,47.3108,47.349,47.059,47.1582,113300.0
2008-01-09 13:30:00,61.77,61.82,61.34,61.49,205700.0,47.1429,47.1811,46.8147,46.9292,205700.0
2008-01-09 14:00:00,61.49,61.61,61.23,61.54,246600.0,46.9292,47.0208,46.7308,46.9674,246600.0
2008-01-09 14:30:00,61.52,62.34,61.48,62.16,326000.0,46.9521,47.5779,46.9216,47.4406,326000.0
2008-01-09 15:00:00,62.22,62.79,62.16,62.51,436800.0,47.4863,47.9214,47.4406,47.7077,436800.0
2008-01-09 15:30:00,62.49,62.92,62.31,62.8,471000.0,47.6924,48.0206,47.555,47.929,471000.0
2008-01-10 09:30:00,61.28,61.48,61.0,61.41,362500.0,46.7689,46.9216,46.5552,46.8682,362500.0
2008-01-10 10:00:00,61.41,61.71,61.39,61.54,341000.0,46.8682,47.0971,46.8529,46.9674,341000.0
2008-01-10 10:30:00,61.49,61.72,61.33,61.45,241600.0,46.9292,47.1047,46.8071,46.8987,241600.0
2008-01-10 11:00:00,61.46,61.53,61.34,61.38,177800.0,46.9063,46.9597,46.8147,46.8453,177800.0
2008-01-10 11:30:00,61.4,61.55,61.23,61.43,79000.0,46.8605,46.975,46.7308,46.8834,79000.0
2008-01-10 12:00:00,61.43,62.57,61.27,62.04,289100.0,46.8834,47.7535,46.7613,47.349,289100.0
2008-01-10 12:30:00,62.03,62.68,61.75,62.58,310100.0,47.3413,47.8374,47.1276,47.7611,310100.0
2008-01-10 13:00:00,62.61,62.94,62.15,62.39,284900.0,47.784,48.0359,47.4329,47.6161,284900.0
2008-01-10 13:30:00,62.39,62.53,61.71,62.05,289900.0,47.6161,47.7229,47.0971,47.3566,289900.0
2008-01-10 14:00:00,62.05,63.36,61.79,62.29,213300.0,47.3566,48.3564,47.1582,47.5398,213300.0
2008-01-10 14:30:00,62.24,63.58,62.23,63.03,538500.0,47.5016,48.5243,47.494,48.1045,538500.0
2008-01-10 15:00:00,63.04,63.51,62.94,63.4,546200.0,48.1122,48.4709,48.0359,48.3869,546200.0
2008-01-10 15:30:00,63.41,63.55,62.54,62.8,772200.0,48.3946,48.5014,47.7306,47.929,772200.0
2008-01-11 09:30:00,60.47,60.68,60.25,60.45,449800.0,46.1507,46.311,45.9828,46.1355,449800.0
2008-01-11 10:00:00,60.49,60.84,60.28,60.84,365600.0,46.166,46.4331,46.0057,46.4331,365600.0
2008-01-11 10:30:00,60.86,61.24,60.68,61.05,191100.0,46.4484,46.7384,46.311,46.5934,191100.0
2008-01-11 11:00:00,61.04,61.05,60.83,60.91,130900.0,46.5858,46.5934,46.4255,46.4866,130900.0
2008-01-11 11:30:00,60.95,61.23,60.93,61.04,85600.0,46.5171,46.7308,46.5018,46.5858,85600.0
2008-01-11 12:00:00,61.04,61.05,60.61,60.87,82700.0,46.5858,46.5934,46.2576,46.456,82700.0
2008-01-11 12:30:00,60.81,60.88,60.54,60.88,138500.0,46.4102,46.4637,46.2042,46.4637,138500.0
2008-01-11 13:00:00,60.87,60.9,60.16,60.55,144900.0,46.456,46.4789,45.9142,46.2118,144900.0
2008-01-11 13:30:00,60.55,60.58,60.29,60.39,141200.0,46.2118,46.2347,46.0134,46.0897,141200.0
2008-01-11 14:00:00,60.33,60.62,60.32,60.54,93300.0,46.0439,46.2652,46.0363,46.2042,93300.0
2008-01-11 14:30:00,60.57,60.97,60.08,60.28,275000.0,46.2271,46.5323,45.8531,46.0057,275000.0
2008-01-11 15:00:00,60.27,60.36,60.0,60.3,374800.0,45.9981,46.0668,45.792,46.021,374800.0
2008-01-11 15:30:00,60.22,60.54,60.1,60.32,285100.0,45.9599,46.2042,45.8684,46.0363,285100.0
2008-01-14 09:30:00,60.38,60.65,60.25,60.5,352200.0,46.0821,46.2881,45.9828,46.1736,352200.0
2008-01-14 10:00:00,60.5,60.79,60.42,60.68,295900.0,46.1736,46.395,46.1126,46.311,295900.0
2008-01-14 10:30:00,60.69,60.96,60.66,60.82,132600.0,46.3187,46.5247,46.2958,46.4179,132600.0
2008-01-14 11:00:00,60.82,60.88,60.57,60.79,244600.0,46.4179,46.4637,46.2271,46.395,244600.0
2008-01-14 11:30:00,60.8,60.8,60.54,60.57,132700.0,46.4026,46.4026,46.2042,46.2271,132700.0
2008-01-14 12:00:00,60.54,60.6,60.46,60.55,120700.0,46.2042,46.25,46.1431,46.2118,120700.0
2008-01-14 12:30:00,60.53,60.67,60.49,60.63,90700.0,46.1965,46.3034,46.166,46.2729,90700.0
2008-01-14 13:00:00,60.62,60.75,60.57,60.63,71700.0,46.2652,46.3644,46.2271,46.2729,71700.0
2008-01-14 13:30:00,60.6,60.8,60.6,60.79,161000.0,46.25,46.4026,46.25,46.395,161000.0
2008-01-14 14:00:00,60.8,60.9,60.75,60.86,160700.0,46.4026,46.4789,46.3644,46.4484,160700.0
2008-01-14 14:30:00,60.87,61.05,60.83,60.98,175200.0,46.456,46.5934,46.4255,46.54,175200.0
2008-01-14 15:00:00,61.0,61.04,60.69,60.86,211700.0,46.5552,46.5858,46.3187,46.4484,211700.0
2008-01-14 15:30:00,60.87,61.01,60.71,60.82,472000.0,46.456,46.5629,46.3339,46.4179,472000.0
2008-01-15 09:30:00,59.77,59.77,58.81,58.98,386300.0,45.6165,45.6165,44.8838,45.0136,386300.0
2008-01-15 10:00:00,58.98,59.05,58.26,58.35,852100.0,45.0136,45.067,44.4641,44.5328,852100.0
2008-01-15 10:30:00,58.34,58.53,57.8,58.03,736500.0,44.5251,44.6701,44.113,44.2885,736500.0
2008-01-15 11:00:00,58.02,58.36,57.86,58.02,186600.0,44.2809,44.5404,44.1588,44.2809,186600.0
2008-01-15 11:30:00,58.01,58.07,57.64,57.97,200300.0,44.2733,44.3191,43.9909,44.2427,200300.0
2008-01-15 12:00:00,57.97,58.22,57.93,58.11,343400.0,44.2427,44.4335,44.2122,44.3496,343400.0
2008-01-15 12:30:00,58.1,58.11,57.67,57.94,386000.0,44.342,44.3496,44.0138,44.2198,386000.0
2008-01-15 13:00:00,57.92,58.32,57.82,58.08,285000.0,44.2046,44.5099,44.1283,44.3267,285000.0
2008-01-15 13:30:00,58.08,58.14,57.78,58.02,148400.0,44.3267,44.3725,44.0977,44.2809,148400.0
2008-01-15 14:00:00,57.99,58.28,57.94,58.06,131700.0,44.258,44.4793,44.2198,44.3114,131700.0
2008-01-15 14:30:00,58.04,58.11,57.73,57.8,115600.0,44.2962,44.3496,44.0596,44.113,115600.0
2008-01-15 15:00:00,57.79,58.34,57.71,58.33,257500.0,44.1054,44.5251,44.0443,44.5175,257500.0
2008-01-15 15:30:00,58.31,58.52,58.11,58.26,590700.0,44.5022,44.6625,44.3496,44.4641,590700.0
2008-01-16 09:30:00,57.61,58.18,57.53,57.61,359900.0,43.968,44.403,43.9069,43.968,359900.0
2008-01-16 10:00:00,57.61,57.76,56.81,56.93,542400.0,43.968,44.0825,43.3574,43.449,542400.0
2008-01-16 10:30:00,56.96,57.0,55.78,56.25,338600.0,43.4719,43.5024,42.5713,42.93,338600.0
2008-01-16 11:00:00,56.21,56.9,56.1,56.74,262600.0,42.8995,43.4261,42.8156,43.304,262600.0
2008-01-16 11:30:00,56.74,57.06,56.34,57.0,338300.0,43.304,43.5482,42.9987,43.5024,338300.0
2008-01-16 12:00:00,57.02,57.1,56.58,56.66,296900.0,43.5177,43.5788,43.1819,43.243,296900.0
2008-01-16 12:30:00,56.66,57.13,56.66,56.87,613500.0,43.243,43.6017,43.243,43.4032,613500.0
2008-01-16 13:00:00,56.87,57.01,56.5,56.67,236400.0,43.4032,43.5101,43.1208,43.2506,236400.0
2008-01-16 13:30:00,56.66,56.96,56.58,56.75,180700.0,43.243,43.4719,43.1819,43.3116,180700.0
2008-01-16 14:00:00,56.76,57.24,56.48,57.24,667300.0,43.3193,43.6856,43.1056,43.6856,667300.0
2008-01-16 14:30:00,57.24,57.6,57.0,57.06,688100.0,43.6856,43.9604,43.5024,43.5482,688100.0
2008-01-16 15:00:00,57.05,57.33,57.0,57.09,724300.0,43.5406,43.7543,43.5024,43.5711,724300.0
2008-01-16 15:30:00,57.09,57.28,56.81,56.93,747400.0,43.5711,43.7161,43.3574,43.449,747400.0
2008-01-17 09:30:00,57.81,58.4,57.49,58.03,455900.0,44.1206,44.5709,43.8764,44.2885,455900.0
2008-01-17 10:00:00,58.03,58.08,57.06,57.13,541300.0,44.2885,44.3267,43.5482,43.6017,541300.0
2008-01-17 10:30:00,57.06,57.21,56.66,57.04,280900.0,43.5482,43.6627,43.243,43.533,280900.0
2008-01-17 11:00:00,57.03,57.17,56.78,56.87,194300.0,43.5253,43.6322,43.3345,43.4032,194300.0
2008-01-17 11:30:00,56.89,56.92,56.38,56.39,149600.0,43.4185,43.4414,43.0293,43.0369,149600.0
2008-01-17 12:00:00,56.4,56.51,56.12,56.46,264900.0,43.0445,43.1285,42.8308,43.0903,264900.0
2008-01-17 12:30:00,56.46,56.79,56.25,56.46,172100.0,43.0903,43.3422,42.93,43.0903,172100.0
2008-01-17 13:00:00,56.43,56.7,56.2,56.55,184200.0,43.0674,43.2735,42.8919,43.159,184200.0
2008-01-17 13:30:00,56.57,56.77,56.32,56.56,318300.0,43.1743,43.3269,42.9835,43.1666,318300.0
2008-01-17 14:00:00,56.55,56.68,56.3,56.3,217600.0,43.159,43.2582,42.9682,42.9682,217600.0
2008-01-17 14:30:00,56.3,56.57,56.12,56.47,297100.0,42.9682,43.1743,42.8308,43.0979,297100.0
2008-01-17 15:00:00,56.46,56.8,56.3,56.3,370100.0,43.0903,43.3498,42.9682,42.9682,370100.0
2008-01-17 15:30:00,56.3,56.69,55.91,56.66,1010900.0,42.9682,43.2658,42.6706,43.243,1010900.0
2008-01-18 09:30:00,58.5,58.66,57.81,57.85,440700.0,44.6472,44.7694,44.1206,44.1512,440700.0
2008-01-18 10:00:00,57.86,58.65,57.86,58.52,484300.0,44.1588,44.7617,44.1588,44.6625,484300.0
2008-01-18 10:30:00,58.53,58.59,58.14,58.23,133600.0,44.6701,44.7159,44.3725,44.4412,133600.0
2008-01-18 11:00:00,58.2,58.26,57.27,57.57,282600.0,44.4183,44.4641,43.7085,43.9375,282600.0
2008-01-18 11:30:00,57.6,58.05,57.0,57.08,225500.0,43.9604,44.3038,43.5024,43.5635,225500.0
2008-01-18 12:00:00,57.09,57.92,57.06,57.92,152800.0,43.5711,44.2046,43.5482,44.2046,152800.0
2008-01-18 12:30:00,57.93,58.13,57.72,57.93,104500.0,44.2122,44.3649,44.0519,44.2122,104500.0
2008-01-18 13:00:00,57.88,58.14,57.48,57.79,132200.0,44.1741,44.3725,43.8688,44.1054,132200.0
2008-01-18 13:30:00,57.79,58.07,57.43,57.75,122900.0,44.1054,44.3191,43.8306,44.0748,122900.0
2008-01-18 14:00:00,57.74,57.94,57.49,57.55,127200.0,44.0672,44.2198,43.8764,43.9222,127200.0
2008-01-18 14:30:00,57.58,57.65,57.21,57.55,148000.0,43.9451,43.9985,43.6627,43.9222,148000.0
2008-01-18 15:00:00,57.55,58.0,57.28,57.51,469800.0,43.9222,44.2656,43.7161,43.8917,469800.0
2008-01-18 15:30:00,57.52,58.09,57.49,58.05,257900.0,43.8993,44.3343,43.8764,44.3038,257900.0
2008-01-22 09:30:00,54.41,56.48,54.3,55.71,718900.0,41.5258,43.1056,41.4418,42.5179,718900.0
2008-01-22 10:00:00,55.7,57.14,55.41,56.95,490800.0,42.5103,43.6093,42.289,43.4643,490800.0
2008-01-22 10:30:00,56.92,57.42,56.6,57.0,426600.0,43.4414,43.823,43.1972,43.5024,426600.0
2008-01-22 11:00:00,57.02,57.94,56.47,56.55,396700.0,43.5177,44.2198,43.0979,43.159,396700.0
2008-01-22 11:30:00,56.55,56.65,55.91,56.04,464600.0,43.159,43.2353,42.6706,42.7698,464600.0
2008-01-22 12:00:00,56.04,56.58,55.93,56.32,554300.0,42.7698,43.1819,42.6858,42.9835,554300.0
2008-01-22 12:30:00,56.23,56.29,55.82,56.25,456500.0,42.9148,42.9606,42.6019,42.93,456500.0
2008-01-22 13:00:00,56.3,56.93,56.27,56.55,269500.0,42.9682,43.449,42.9453,43.159,269500.0
2008-01-22 13:30:00,56.5,56.8,56.1,56.39,296200.0,43.1208,43.3498,42.8156,43.0369,296200.0
2008-01-22 14:00:00,56.39,56.7,56.1,56.35,227200.0,43.0369,43.2735,42.8156,43.0064,227200.0
2008-01-22 14:30:00,56.34,56.68,56.1,56.4,160700.0,42.9987,43.2582,42.8156,43.0445,160700.0
2008-01-22 15:00:00,56.4,56.79,56.1,56.27,202000.0,43.0445,43.3422,42.8156,42.9453,202000.0
2008-01-22 15:30:00,56.27,56.84,56.19,56.36,443200.0,42.9453,43.3803,42.8842,43.014,443200.0
2008-01-23 09:30:00,53.55,54.08,53.23,54.02,534300.0,40.8694,41.2739,40.6252,41.2281,534300.0
2008-01-23 10:00:00,53.99,55.01,53.98,54.58,370900.0,41.2052,41.9837,41.1976,41.6555,370900.0
2008-01-23 10:30:00,54.63,54.66,53.85,54.15,327600.0,41.6937,41.7166,41.0984,41.3273,327600.0
2008-01-23 11:00:00,54.13,54.39,53.89,53.95,129600.0,41.3121,41.5105,41.1289,41.1747,129600.0
2008-01-23 11:30:00,53.96,53.96,53.45,53.55,188900.0,41.1823,41.1823,40.7931,40.8694,188900.0
2008-01-23 12:00:00,53.51,53.66,53.21,53.55,278100.0,40.8389,40.9534,40.6099,40.8694,278100.0
2008-01-23 12:30:00,53.56,53.57,52.5,53.09,244200.0,40.877,40.8847,40.068,40.5183,244200.0
2008-01-23 13:00:00,53.11,54.06,52.94,53.98,329100.0,40.5336,41.2586,40.4038,41.1976,329100.0
2008-01-23 13:30:00,53.92,54.25,53.7,53.98,338900.0,41.1518,41.4036,40.9839,41.1976,338900.0
2008-01-23 14:00:00,53.97,54.75,53.81,54.69,323900.0,41.1899,41.7852,41.0678,41.7394,323900.0
2008-01-23 14:30:00,54.66,54.66,53.84,54.44,205200.0,41.7166,41.7166,41.0907,41.5486,205200.0
2008-01-23 15:00:00,54.45,55.77,54.44,55.64,314900.0,41.5563,42.5637,41.5486,42.4645,314900.0
2008-01-23 15:30:00,55.66,56.88,55.66,56.44,386200.0,42.4798,43.4109,42.4798,43.075,386200.0
2008-01-24 09:30:00,56.26,57.15,56.1,56.84,330700.0,42.9377,43.6169,42.8156,43.3803,330700.0
2008-01-24 10:00:00,56.83,57.29,56.23,56.64,304500.0,43.3727,43.7238,42.9148,43.2277,304500.0
2008-01-24 10:30:00,56.66,57.22,56.38,56.99,215300.0,43.243,43.6703,43.0293,43.4948,215300.0
2008-01-24 11:00:00,57.0,57.29,56.83,57.29,143200.0,43.5024,43.7238,43.3727,43.7238,143200.0
2008-01-24 11:30:00,57.3,57.47,56.94,57.09,206900.0,43.7314,43.8611,43.4566,43.5711,206900.0
2008-01-24 12:00:00,57.05,57.11,56.75,56.9,158300.0,43.5406,43.5864,43.3116,43.4261,158300.0
2008-01-24 12:30:00,56.85,57.2,56.85,57.0,282700.0,43.388,43.6551,43.388,43.5024,282700.0
2008-01-24 13:00:00,57.0,57.03,56.62,56.86,145600.0,43.5024,43.5253,43.2124,43.3956,145600.0
2008-01-24 13:30:00,56.88,57.05,56.75,56.94,170900.0,43.4109,43.5406,43.3116,43.4566,170900.0
2008-01-24 14:00:00,56.93,57.46,56.86,57.42,264600.0,43.449,43.8535,43.3956,43.823,264600.0
2008-01-24 14:30:00,57.41,57.62,56.76,56.9,365200.0,43.8154,43.9756,43.3193,43.4261,365200.0
2008-01-24 15:00:00,56.9,56.96,56.66,56.74,404100.0,43.4261,43.4719,43.243,43.304,404100.0
2008-01-24 15:30:00,56.73,57.2,56.73,56.95,243900.0,43.2964,43.6551,43.2964,43.4643,243900.0
2008-01-25 09:30:00,57.75,59.01,57.74,57.92,356400.0,44.0748,45.0365,44.0672,44.2046,356400.0
2008-01-25 10:00:00,57.91,57.94,57.62,57.71,145700.0,44.197,44.2198,43.9756,44.0443,145700.0
2008-01-25 10:30:00,57.7,57.7,57.11,57.15,200200.0,44.0367,44.0367,43.5864,43.6169,200200.0
2008-01-25 11:00:00,57.16,57.23,56.81,56.94,169200.0,43.6246,43.678,43.3574,43.4566,169200.0
2008-01-25 11:30:00,56.97,57.36,56.97,57.28,72800.0,43.4795,43.7772,43.4795,43.7161,72800.0
2008-01-25 12:00:00,57.17,57.28,56.9,57.02,58000.0,43.6322,43.7161,43.4261,43.5177,58000.0
2008-01-25 12:30:00,57.01,57.15,56.86,57.0,270000.0,43.5101,43.6169,43.3956,43.5024,270000.0
2008-01-25 13:00:00,57.0,57.05,56.7,56.78,216900.0,43.5024,43.5406,43.2735,43.3345,216900.0
2008-01-25 13:30:00,56.77,56.83,56.28,56.49,204000.0,43.3269,43.3727,42.9529,43.1132,204000.0
2008-01-25 14:00:00,56.44,56.78,56.36,56.56,146900.0,43.075,43.3345,43.014,43.1666,146900.0
2008-01-25 14:30:00,56.56,56.84,56.28,56.56,176200.0,43.1666,43.3803,42.9529,43.1666,176200.0
2008-01-25 15:00:00,56.54,57.05,56.41,56.78,163600.0,43.1514,43.5406,43.0522,43.3345,163600.0
2008-01-25 15:30:00,56.79,57.13,56.48,56.68,445600.0,43.3422,43.6017,43.1056,43.2582,445600.0
2008-01-28 09:30:00,55.4,55.6,54.72,55.36,236400.0,42.2813,42.434,41.7623,42.2508,236400.0
2008-01-28 10:00:00,55.36,55.62,54.86,55.62,215100.0,42.2508,42.4492,41.8692,42.4492,215100.0
2008-01-28 10:30:00,55.61,56.34,55.57,56.18,423300.0,42.4416,42.9987,42.4111,42.8766,423300.0
2008-01-28 11:00:00,56.18,56.22,55.74,55.9,203400.0,42.8766,42.9071,42.5408,42.6629,203400.0
2008-01-28 11:30:00,55.89,56.22,55.85,55.93,83700.0,42.6553,42.9071,42.6248,42.6858,83700.0
2008-01-28 12:00:00,55.96,56.01,55.66,55.79,60600.0,42.7087,42.7469,42.4798,42.579,60600.0
2008-01-28 12:30:00,55.75,56.04,55.64,55.94,99400.0,42.5484,42.7698,42.4645,42.6934,99400.0
2008-01-28 13:00:00,55.93,56.22,55.91,56.06,97300.0,42.6858,42.9071,42.6706,42.785,97300.0
2008-01-28 13:30:00,56.07,56.19,55.91,56.05,100200.0,42.7927,42.8842,42.6706,42.7774,100200.0
2008-01-28 14:00:00,56.05,56.38,56.05,56.23,172100.0,42.7774,43.0293,42.7774,42.9148,172100.0
2008-01-28 14:30:00,56.23,56.58,56.1,56.13,96400.0,42.9148,43.1819,42.8156,42.8385,96400.0
2008-01-28 15:00:00,56.15,56.27,55.9,56.08,112200.0,42.8537,42.9453,42.6629,42.8003,112200.0
2008-01-28 15:30:00,56.08,56.26,55.87,56.16,589400.0,42.8003,42.9377,42.64,42.8614,589400.0
2008-01-29 09:30:00,56.38,56.41,55.78,55.79,101000.0,43.0293,43.0522,42.5713,42.579,101000.0
2008-01-29 10:00:00,55.82,56.27,55.58,56.25,159200.0,42.6019,42.9453,42.4187,42.93,159200.0
2008-01-29 10:30:00,56.2,56.23,55.94,56.13,94400.0,42.8919,42.9148,42.6934,42.8385,94400.0
2008-01-29 11:00:00,56.12,56.4,56.11,56.29,42900.0,42.8308,43.0445,42.8232,42.9606,42900.0
2008-01-29 11:30:00,56.27,56.43,56.03,56.31,183400.0,42.9453,43.0674,42.7621,42.9758,183400.0
2008-01-29 12:00:00,56.3,56.31,55.91,56.07,53800.0,42.9682,42.9758,42.6706,42.7927,53800.0
2008-01-29 12:30:00,56.07,56.37,56.07,56.25,185900.0,42.7927,43.0216,42.7927,42.93,185900.0
2008-01-29 13:00:00,56.24,56.29,56.05,56.22,76500.0,42.9224,42.9606,42.7774,42.9071,76500.0
2008-01-29 13:30:00,56.18,56.33,56.11,56.16,67300.0,42.8766,42.9911,42.8232,42.8614,67300.0
2008-01-29 14:00:00,56.16,56.27,56.04,56.26,24300.0,42.8614,42.9453,42.7698,42.9377,24300.0
2008-01-29 14:30:00,56.25,56.47,56.17,56.37,82300.0,42.93,43.0979,42.869,43.0216,82300.0
2008-01-29 15:00:00,56.35,56.54,56.28,56.36,102000.0,43.0064,43.1514,42.9529,43.014,102000.0
2008-01-29 15:30:00,56.35,56.46,56.2,56.3,334700.0,43.0064,43.0903,42.8919,42.9682,334700.0
2008-01-30 09:30:00,54.56,54.74,54.19,54.67,247200.0,41.6402,41.7776,41.3578,41.7242,247200.0
2008-01-30 10:00:00,54.67,54.99,54.66,54.73,286000.0,41.7242,41.9684,41.7166,41.77,286000.0
2008-01-30 10:30:00,54.71,54.85,54.63,54.76,134000.0,41.7547,41.8616,41.6937,41.7929,134000.0
2008-01-30 11:00:00,54.77,54.8,54.47,54.57,120500.0,41.8005,41.8234,41.5715,41.6479,120500.0
2008-01-30 11:30:00,54.56,54.73,54.55,54.6,111700.0,41.6402,41.77,41.6326,41.6708,111700.0
2008-01-30 12:00:00,54.58,54.79,54.57,54.65,38600.0,41.6555,41.8158,41.6479,41.7089,38600.0
2008-01-30 12:30:00,54.62,54.64,54.5,54.53,25500.0,41.686,41.7013,41.5944,41.6173,25500.0
2008-01-30 13:00:00,54.54,54.76,54.53,54.71,43200.0,41.625,41.7929,41.6173,41.7547,43200.0
2008-01-30 13:30:00,54.73,54.74,54.5,54.66,83900.0,41.77,41.7776,41.5944,41.7166,83900.0
2008-01-30 14:00:00,54.68,55.89,54.6,55.84,635500.0,41.7318,42.6553,41.6708,42.6171,635500.0
2008-01-30 14:30:00,55.83,56.38,55.0,56.38,516900.0,42.6095,43.0293,41.976,43.0293,516900.0
2008-01-30 15:00:00,56.37,56.87,55.76,55.77,687200.0,43.0216,43.4032,42.5561,42.5637,687200.0
2008-01-30 15:30:00,55.76,55.92,54.55,54.72,593900.0,42.5561,42.6782,41.6326,41.7623,593900.0
2008-01-31 09:30:00,55.12,55.39,54.99,55.39,387700.0,42.0676,42.2737,41.9684,42.2737,387700.0
2008-01-31 10:00:00,55.38,55.63,55.19,55.63,325300.0,42.2661,42.4569,42.121,42.4569,325300.0
2008-01-31 10:30:00,55.62,55.91,55.3,55.85,200600.0,42.4492,42.6706,42.205,42.6248,200600.0
2008-01-31 11:00:00,55.83,56.37,55.56,56.29,327100.0,42.6095,43.0216,42.4034,42.9606,327100.0
2008-01-31 11:30:00,56.25,56.89,55.85,56.68,371700.0,42.93,43.4185,42.6248,43.2582,371700.0
2008-01-31 12:00:00,56.66,56.68,55.92,56.14,232400.0,43.243,43.2582,42.6782,42.8461,232400.0
2008-01-31 12:30:00,56.13,56.25,55.82,56.0,165700.0,42.8385,42.93,42.6019,42.7392,165700.0
2008-01-31 13:00:00,56.01,56.15,55.84,56.0,91000.0,42.7469,42.8537,42.6171,42.7392,91000.0
2008-01-31 13:30:00,55.97,56.44,55.89,56.25,234500.0,42.7163,43.075,42.6553,42.93,234500.0
2008-01-31 14:00:00,56.28,56.5,56.1,56.25,298600.0,42.9529,43.1208,42.8156,42.93,298600.0
2008-01-31 14:30:00,56.22,56.74,56.02,56.67,344600.0,42.9071,43.304,42.7545,43.2506,344600.0
2008-01-31 15:00:00,56.7,57.0,56.49,56.92,364600.0,43.2735,43.5024,43.1132,43.4414,364600.0
2008-01-31 15:30:00,56.92,57.22,56.42,56.45,541000.0,43.4414,43.6703,43.0598,43.0827,541000.0
2008-02-01 09:30:00,56.45,57.26,56.32,57.13,216200.0,43.0827,43.7009,42.9835,43.6017,216200.0
2008-02-01 10:00:00,57.16,58.11,57.15,57.3,447500.0,43.6246,44.3496,43.6169,43.7314,447500.0
2008-02-01 10:30:00,57.3,57.33,56.58,56.66,318900.0,43.7314,43.7543,43.1819,43.243,318900.0
2008-02-01 11:00:00,56.69,57.11,56.57,57.01,170100.0,43.2658,43.5864,43.1743,43.5101,170100.0
2008-02-01 11:30:00,57.0,57.2,56.84,57.06,143900.0,43.5024,43.6551,43.3803,43.5482,143900.0
2008-02-01 12:00:00,57.06,57.16,56.85,57.0,204700.0,43.5482,43.6246,43.388,43.5024,204700.0
2008-02-01 12:30:00,56.98,57.03,56.72,56.83,100700.0,43.4872,43.5253,43.2887,43.3727,100700.0
2008-02-01 13:00:00,56.81,57.23,56.81,57.16,63100.0,43.3574,43.678,43.3574,43.6246,63100.0
2008-02-01 13:30:00,57.15,57.36,57.09,57.11,64200.0,43.6169,43.7772,43.5711,43.5864,64200.0
2008-02-01 14:00:00,57.06,57.41,56.98,57.38,191700.0,43.5482,43.8154,43.4872,43.7925,191700.0
2008-02-01 14:30:00,57.4,57.55,57.3,57.48,100000.0,43.8077,43.9222,43.7314,43.8688,100000.0
2008-02-01 15:00:00,57.48,57.74,57.41,57.66,185500.0,43.8688,44.0672,43.8154,44.0062,185500.0
2008-02-01 15:30:00,57.64,57.75,57.47,57.55,368700.0,43.9909,44.0748,43.8611,43.9222,368700.0
2008-02-04 09:30:00,58.48,58.94,58.02,58.16,244600.0,44.632,44.9831,44.2809,44.3878,244600.0
2008-02-04 10:00:00,58.15,58.27,57.8,58.15,304800.0,44.3801,44.4717,44.113,44.3801,304800.0
2008-02-04 10:30:00,58.13,58.39,57.86,58.3,193100.0,44.3649,44.5633,44.1588,44.4946,193100.0
2008-02-04 11:00:00,58.29,58.52,58.2,58.41,152900.0,44.487,44.6625,44.4183,44.5786,152900.0
2008-02-04 11:30:00,58.39,58.5,58.23,58.35,110800.0,44.5633,44.6472,44.4412,44.5328,110800.0
2008-02-04 12:00:00,58.35,58.38,58.16,58.25,97400.0,44.5328,44.5557,44.3878,44.4564,97400.0
2008-02-04 12:30:00,58.24,58.42,58.22,58.4,144000.0,44.4488,44.5862,44.4335,44.5709,144000.0
2008-02-04 13:00:00,58.39,58.41,58.06,58.12,132200.0,44.5633,44.5786,44.3114,44.3572,132200.0
2008-02-04 13:30:00,58.13,58.31,58.12,58.3,97400.0,44.3649,44.5022,44.3572,44.4946,97400.0
2008-02-04 14:00:00,58.3,58.3,58.09,58.19,133100.0,44.4946,44.4946,44.3343,44.4106,133100.0
2008-02-04 14:30:00,58.16,58.23,57.98,58.2,108600.0,44.3878,44.4412,44.2504,44.4183,108600.0
2008-02-04 15:00:00,58.2,58.31,58.1,58.27,126900.0,44.4183,44.5022,44.342,44.4717,126900.0
2008-02-04 15:30:00,58.29,58.4,58.01,58.24,151100.0,44.487,44.5709,44.2733,44.4488,151100.0
2008-02-05 09:30:00,57.89,58.0,57.11,57.59,523900.0,44.1817,44.2656,43.5864,43.9527,523900.0
2008-02-05 10:00:00,57.59,57.59,57.09,57.52,283700.0,43.9527,43.9527,43.5711,43.8993,283700.0
2008-02-05 10:30:00,57.53,57.54,56.92,57.0,200400.0,43.9069,43.9146,43.4414,43.5024,200400.0
2008-02-05 11:00:00,57.0,57.01,56.75,56.86,125000.0,43.5024,43.5101,43.3116,43.3956,125000.0
2008-02-05 11:30:00,56.82,57.19,56.75,57.02,87200.0,43.3651,43.6474,43.3116,43.5177,87200.0
2008-02-05 12:00:00,57.01,57.11,56.82,56.83,52700.0,43.5101,43.5864,43.3651,43.3727,52700.0
2008-02-05 12:30:00,56.83,57.04,56.74,56.86,143900.0,43.3727,43.533,43.304,43.3956,143900.0
2008-02-05 13:00:00,56.87,57.05,56.56,56.58,182700.0,43.4032,43.5406,43.1666,43.1819,182700.0
2008-02-05 13:30:00,56.59,56.65,56.29,56.48,239900.0,43.1895,43.2353,42.9606,43.1056,239900.0
2008-02-05 14:00:00,56.47,56.59,56.23,56.48,226600.0,43.0979,43.1895,42.9148,43.1056,226600.0
2008-02-05 14:30:00,56.48,56.8,56.41,56.52,311500.0,43.1056,43.3498,43.0522,43.1361,311500.0
2008-02-05 15:00:00,56.54,56.54,56.12,56.32,259700.0,43.1514,43.1514,42.8308,42.9835,259700.0
2008-02-05 15:30:00,56.33,56.41,55.62,55.76,474700.0,42.9911,43.0522,42.4492,42.5561,474700.0
2008-02-06 09:30:00,56.22,56.43,55.54,55.92,311700.0,42.9071,43.0674,42.3882,42.6782,311700.0
2008-02-06 10:00:00,55.93,56.45,55.93,56.26,355800.0,42.6858,43.0827,42.6858,42.9377,355800.0
2008-02-06 10:30:00,56.23,56.55,56.06,56.45,202700.0,42.9148,43.159,42.785,43.0827,202700.0
2008-02-06 11:00:00,56.44,56.81,56.39,56.73,118300.0,43.075,43.3574,43.0369,43.2964,118300.0
2008-02-06 11:30:00,56.77,56.91,56.73,56.88,116300.0,43.3269,43.4338,43.2964,43.4109,116300.0
2008-02-06 12:00:00,56.92,56.93,56.47,56.52,148600.0,43.4414,43.449,43.0979,43.1361,148600.0
2008-02-06 12:30:00,56.51,56.6,56.2,56.29,186800.0,43.1285,43.1972,42.8919,42.9606,186800.0
2008-02-06 13:00:00,56.28,56.34,56.13,56.28,235800.0,42.9529,42.9987,42.8385,42.9529,235800.0
2008-02-06 13:30:00,56.25,56.27,55.76,55.76,160000.0,42.93,42.9453,42.5561,42.5561,160000.0
2008-02-06 14:00:00,55.84,55.88,55.22,55.32,318000.0,42.6171,42.6477,42.1439,42.2203,318000.0
2008-02-06 14:30:00,55.36,55.67,55.26,55.35,127700.0,42.2508,42.4874,42.1745,42.2432,127700.0
2008-02-06 15:00:00,55.33,55.56,55.05,55.36,197700.0,42.2279,42.4034,42.0142,42.2508,197700.0
2008-02-06 15:30:00,55.38,55.44,54.86,54.95,554800.0,42.2661,42.3118,41.8692,41.9379,554800.0
2008-02-07 09:30:00,54.69,55.31,54.27,54.36,308500.0,41.7394,42.2126,41.4189,41.4876,308500.0
2008-02-07 10:00:00,54.36,55.6,54.33,55.29,502900.0,41.4876,42.434,41.4647,42.1974,502900.0
2008-02-07 10:30:00,55.25,55.4,54.7,54.95,191900.0,42.1668,42.2813,41.7471,41.9379,191900.0
2008-02-07 11:00:00,54.95,55.05,54.51,54.62,189600.0,41.9379,42.0142,41.6021,41.686,189600.0
2008-02-07 11:30:00,54.63,54.95,54.51,54.92,125600.0,41.6937,41.9379,41.6021,41.915,125600.0
2008-02-07 12:00:00,54.96,55.22,54.87,55.19,80500.0,41.9455,42.1439,41.8768,42.121,80500.0
2008-02-07 12:30:00,55.18,55.66,55.18,55.63,97500.0,42.1134,42.4798,42.1134,42.4569,97500.0
2008-02-07 13:00:00,55.64,55.89,55.34,55.8,184700.0,42.4645,42.6553,42.2355,42.5866,184700.0
2008-02-07 13:30:00,55.8,56.38,55.56,56.37,213100.0,42.5866,43.0293,42.4034,43.0216,213100.0
2008-02-07 14:00:00,56.36,56.73,55.93,56.01,338200.0,43.014,43.2964,42.6858,42.7469,338200.0
2008-02-07 14:30:00,56.03,56.03,55.43,55.48,171200.0,42.7621,42.7621,42.3042,42.3424,171200.0
2008-02-07 15:00:00,55.46,55.93,54.94,55.66,170700.0,42.3271,42.6858,41.9302,42.4798,170700.0
2008-02-07 15:30:00,55.68,56.08,55.49,55.98,179100.0,42.495,42.8003,42.35,42.724,179100.0
2008-02-08 09:30:00,55.79,56.14,55.37,56.04,138000.0,42.579,42.8461,42.2584,42.7698,138000.0
2008-02-08 10:00:00,56.03,56.38,55.97,56.24,231900.0,42.7621,43.0293,42.7163,42.9224,231900.0
2008-02-08 10:30:00,56.23,56.3,56.0,56.18,144500.0,42.9148,42.9682,42.7392,42.8766,144500.0
2008-02-08 11:00:00,56.21,56.46,56.1,56.25,81000.0,42.8995,43.0903,42.8156,42.93,81000.0
2008-02-08 11:30:00,56.23,56.4,55.93,55.94,185700.0,42.9148,43.0445,42.6858,42.6934,185700.0
2008-02-08 12:00:00,55.89,56.01,55.65,55.85,211200.0,42.6553,42.7469,42.4721,42.6248,211200.0
2008-02-08 12:30:00,55.85,55.86,55.53,55.78,236700.0,42.6248,42.6324,42.3805,42.5713,236700.0
2008-02-08 13:00:00,55.78,55.8,55.46,55.62,143700.0,42.5713,42.5866,42.3271,42.4492,143700.0
2008-02-08 13:30:00,55.62,55.7,55.26,55.51,285900.0,42.4492,42.5103,42.1745,42.3653,285900.0
2008-02-08 14:00:00,55.51,55.82,55.23,55.74,224400.0,42.3653,42.6019,42.1516,42.5408,224400.0
2008-02-08 14:30:00,55.67,55.93,55.59,55.6,200300.0,42.4874,42.6858,42.4263,42.434,200300.0
2008-02-08 15:00:00,55.61,56.0,55.55,55.97,264500.0,42.4416,42.7392,42.3958,42.7163,264500.0
2008-02-08 15:30:00,55.98,56.61,55.98,56.34,513900.0,42.724,43.2048,42.724,42.9987,513900.0
2008-02-11 09:30:00,56.45,56.64,55.5,55.89,412000.0,43.0827,43.2277,42.3576,42.6553,412000.0
2008-02-11 10:00:00,55.89,56.03,55.32,55.63,310900.0,42.6553,42.7621,42.2203,42.4569,310900.0
2008-02-11 10:30:00,55.63,55.97,55.52,55.95,236000.0,42.4569,42.7163,42.3729,42.7011,236000.0
2008-02-11 11:00:00,55.92,56.14,55.82,55.96,112000.0,42.6782,42.8461,42.6019,42.7087,112000.0
2008-02-11 11:30:00,55.89,56.07,55.85,55.96,68400.0,42.6553,42.7927,42.6248,42.7087,68400.0
2008-02-11 12:00:00,55.96,56.31,55.96,56.14,113800.0,42.7087,42.9758,42.7087,42.8461,113800.0
2008-02-11 12:30:00,56.16,56.57,56.13,56.54,135000.0,42.8614,43.1743,42.8385,43.1514,135000.0
2008-02-11 13:00:00,56.54,56.68,56.44,56.65,108100.0,43.1514,43.2582,43.075,43.2353,108100.0
2008-02-11 13:30:00,56.69,56.75,56.48,56.55,65700.0,43.2658,43.3116,43.1056,43.159,65700.0
2008-02-11 14:00:00,56.51,56.71,56.32,56.32,109300.0,43.1285,43.2811,42.9835,42.9835,109300.0
2008-02-11 14:30:00,56.27,56.54,56.05,56.43,178600.0,42.9453,43.1514,42.7774,43.0674,178600.0
2008-02-11 15:00:00,56.42,56.75,56.3,56.39,294000.0,43.0598,43.3116,42.9682,43.0369,294000.0
2008-02-11 15:30:00,56.37,56.67,56.22,56.65,597600.0,43.0216,43.2506,42.9071,43.2353,597600.0
2008-02-12 09:30:00,56.62,56.94,56.49,56.89,428700.0,43.2124,43.4566,43.1132,43.4185,428700.0
2008-02-12 10:00:00,56.93,57.41,56.87,57.12,434100.0,43.449,43.8154,43.4032,43.594,434100.0
2008-02-12 10:30:00,57.11,57.73,57.01,57.58,570100.0,43.5864,44.0596,43.5101,43.9451,570100.0
2008-02-12 11:00:00,57.58,57.69,57.44,57.54,327500.0,43.9451,44.029,43.8382,43.9146,327500.0
2008-02-12 11:30:00,57.56,57.62,57.27,57.27,265500.0,43.9298,43.9756,43.7085,43.7085,265500.0
2008-02-12 12:00:00,57.27,57.4,57.16,57.16,161400.0,43.7085,43.8077,43.6246,43.6246,161400.0
2008-02-12 12:30:00,57.16,57.34,57.05,57.32,165600.0,43.6246,43.7619,43.5406,43.7467,165600.0
2008-02-12 13:00:00,57.34,57.55,57.29,57.5,95500.0,43.7619,43.9222,43.7238,43.884,95500.0
2008-02-12 13:30:00,57.5,57.57,57.34,57.54,95900.0,43.884,43.9375,43.7619,43.9146,95900.0
2008-02-12 14:00:00,57.54,57.55,57.22,57.31,91700.0,43.9146,43.9222,43.6703,43.739,91700.0
2008-02-12 14:30:00,57.3,57.55,56.91,57.5,194700.0,43.7314,43.9222,43.4338,43.884,194700.0
2008-02-12 15:00:00,57.5,57.51,56.64,56.76,222800.0,43.884,43.8917,43.2277,43.3193,222800.0
2008-02-12 15:30:00,56.75,57.19,56.3,56.94,700600.0,43.3116,43.6474,42.9682,43.4566,700600.0
2008-02-13 09:30:00,56.45,56.94,56.2,56.31,379000.0,43.0827,43.4566,42.8919,42.9758,379000.0
2008-02-13 10:00:00,56.3,56.59,56.09,56.23,252300.0,42.9682,43.1895,42.8079,42.9148,252300.0
2008-02-13 10:30:00,56.24,56.24,55.61,55.84,307600.0,42.9224,42.9224,42.4416,42.6171,307600.0
2008-02-13 11:00:00,55.82,56.32,55.77,56.32,261100.0,42.6019,42.9835,42.5637,42.9835,261100.0
2008-02-13 11:30:00,56.33,56.63,56.15,56.43,686500.0,42.9911,43.2201,42.8537,43.0674,686500.0
2008-02-13 12:00:00,56.38,56.72,56.37,56.42,663800.0,43.0293,43.2887,43.0216,43.0598,663800.0
2008-02-13 12:30:00,56.43,56.49,56.35,56.38,101500.0,43.0674,43.1132,43.0064,43.0293,101500.0
2008-02-13 13:00:00,56.38,56.85,56.33,56.75,113300.0,43.0293,43.388,42.9911,43.3116,113300.0
2008-02-13 13:30:00,56.74,56.93,56.72,56.81,130300.0,43.304,43.449,43.2887,43.3574,130300.0
2008-02-13 14:00:00,56.79,56.9,56.57,56.62,165300.0,43.3422,43.4261,43.1743,43.2124,165300.0
2008-02-13 14:30:00,56.62,56.95,56.56,56.77,127900.0,43.2124,43.4643,43.1666,43.3269,127900.0
2008-02-13 15:00:00,56.73,56.86,56.48,56.7,166300.0,43.2964,43.3956,43.1056,43.2735,166300.0
2008-02-13 15:30:00,56.7,56.93,56.63,56.82,225700.0,43.2735,43.449,43.2201,43.3651,225700.0
2008-02-14 09:30:00,58.32,58.46,57.37,57.75,562900.0,44.5099,44.6167,43.7848,44.0748,562900.0
2008-02-14 10:00:00,57.85,58.1,57.63,57.95,239600.0,44.1512,44.342,43.9833,44.2275,239600.0
2008-02-14 10:30:00,57.96,58.05,57.65,57.68,163700.0,44.2351,44.3038,43.9985,44.0214,163700.0
2008-02-14 11:00:00,57.66,57.75,57.25,57.5,379600.0,44.0062,44.0748,43.6932,43.884,379600.0
2008-02-14 11:30:00,57.48,57.56,57.34,57.55,280600.0,43.8688,43.9298,43.7619,43.9222,280600.0
2008-02-14 12:00:00,57.56,57.74,57.38,57.7,449900.0,43.9298,44.0672,43.7925,44.0367,449900.0
2008-02-14 12:30:00,57.7,57.72,57.43,57.43,162700.0,44.0367,44.0519,43.8306,43.8306,162700.0
2008-02-14 13:00:00,57.43,57.5,57.18,57.37,197600.0,43.8306,43.884,43.6398,43.7848,197600.0
2008-02-14 13:30:00,57.37,57.5,57.25,57.38,192400.0,43.7848,43.884,43.6932,43.7925,192400.0
2008-02-14 14:00:00,57.39,57.55,57.36,57.42,149600.0,43.8001,43.9222,43.7772,43.823,149600.0
2008-02-14 14:30:00,57.41,57.42,57.03,57.25,357800.0,43.8154,43.823,43.5253,43.6932,357800.0
2008-02-14 15:00:00,57.26,57.5,57.16,57.28,386200.0,43.7009,43.884,43.6246,43.7161,386200.0
2008-02-14 15:30:00,57.26,57.35,57.12,57.28,403900.0,43.7009,43.7696,43.594,43.7161,403900.0
2008-02-15 09:30:00,57.51,57.77,57.0,57.15,116800.0,43.8917,44.0901,43.5024,43.6169,116800.0
2008-02-15 10:00:00,57.12,57.44,57.04,57.44,202600.0,43.594,43.8382,43.533,43.8382,202600.0
2008-02-15 10:30:00,57.4,57.71,57.21,57.27,209400.0,43.8077,44.0443,43.6627,43.7085,209400.0
2008-02-15 11:00:00,57.25,57.38,57.09,57.19,103800.0,43.6932,43.7925,43.5711,43.6474,103800.0
2008-02-15 11:30:00,57.19,57.24,56.91,57.1,143600.0,43.6474,43.6856,43.4338,43.5788,143600.0
2008-02-15 12:00:00,57.14,57.32,56.89,56.89,84800.0,43.6093,43.7467,43.4185,43.4185,84800.0
2008-02-15 12:30:00,56.86,57.01,56.73,56.95,132200.0,43.3956,43.5101,43.2964,43.4643,132200.0
2008-02-15 13:00:00,56.95,57.08,56.8,57.01,79200.0,43.4643,43.5635,43.3498,43.5101,79200.0
2008-02-15 13:30:00,57.01,57.34,56.99,57.27,62400.0,43.5101,43.7619,43.4948,43.7085,62400.0
2008-02-15 14:00:00,57.25,57.25,56.96,57.11,166100.0,43.6932,43.6932,43.4719,43.5864,166100.0
2008-02-15 14:30:00,57.14,57.33,57.03,57.24,82900.0,43.6093,43.7543,43.5253,43.6856,82900.0
2008-02-15 15:00:00,57.22,57.53,57.18,57.27,114200.0,43.6703,43.9069,43.6398,43.7085,114200.0
2008-02-15 15:30:00,57.26,57.92,57.25,57.72,298600.0,43.7009,44.2046,43.6932,44.0519,298600.0
2008-02-19 09:30:00,59.03,59.08,58.59,58.62,287700.0,45.0517,45.0899,44.7159,44.7388,287700.0
2008-02-19 10:00:00,58.57,58.76,58.48,58.52,179700.0,44.7007,44.8457,44.632,44.6625,179700.0
2008-02-19 10:30:00,58.52,58.7,58.42,58.56,226200.0,44.6625,44.7999,44.5862,44.693,226200.0
2008-02-19 11:00:00,58.53,58.61,58.3,58.4,136100.0,44.6701,44.7312,44.4946,44.5709,136100.0
2008-02-19 11:30:00,58.43,58.71,58.39,58.61,73100.0,44.5938,44.8075,44.5633,44.7312,73100.0
2008-02-19 12:00:00,58.6,58.76,58.44,58.67,122700.0,44.7236,44.8457,44.6015,44.777,122700.0
2008-02-19 12:30:00,58.64,58.66,58.44,58.57,119500.0,44.7541,44.7694,44.6015,44.7007,119500.0
2008-02-19 13:00:00,58.57,58.87,58.55,58.86,138000.0,44.7007,44.9296,44.6854,44.922,138000.0
2008-02-19 13:30:00,58.86,58.89,58.74,58.75,84700.0,44.922,44.9449,44.8304,44.838,84700.0
2008-02-19 14:00:00,58.76,58.88,58.63,58.7,100100.0,44.8457,44.9373,44.7465,44.7999,100100.0
2008-02-19 14:30:00,58.67,58.7,58.28,58.29,126200.0,44.777,44.7999,44.4793,44.487,126200.0
2008-02-19 15:00:00,58.27,58.45,58.16,58.29,439000.0,44.4717,44.6091,44.3878,44.487,439000.0
2008-02-19 15:30:00,58.28,58.58,58.28,58.43,338500.0,44.4793,44.7083,44.4793,44.5938,338500.0
2008-02-20 09:30:00,57.42,57.55,56.86,57.32,263500.0,43.823,43.9222,43.3956,43.7467,263500.0
2008-02-20 10:00:00,57.29,57.62,57.23,57.46,303700.0,43.7238,43.9756,43.678,43.8535,303700.0
2008-02-20 10:30:00,57.4,57.46,57.24,57.31,121800.0,43.8077,43.8535,43.6856,43.739,121800.0
2008-02-20 11:00:00,57.26,57.42,57.2,57.36,207400.0,43.7009,43.823,43.6551,43.7772,207400.0
2008-02-20 11:30:00,57.34,57.36,57.22,57.29,36200.0,43.7619,43.7772,43.6703,43.7238,36200.0
2008-02-20 12:00:00,57.25,57.8,57.21,57.64,416400.0,43.6932,44.113,43.6627,43.9909,416400.0
2008-02-20 12:30:00,57.65,57.87,57.62,57.69,127000.0,43.9985,44.1664,43.9756,44.029,127000.0
2008-02-20 13:00:00,57.67,57.99,57.65,57.71,63000.0,44.0138,44.258,43.9985,44.0443,63000.0
2008-02-20 13:30:00,57.65,57.94,57.51,57.74,173800.0,43.9985,44.2198,43.8917,44.0672,173800.0
2008-02-20 14:00:00,57.71,58.02,57.61,57.81,307300.0,44.0443,44.2809,43.968,44.1206,307300.0
2008-02-20 14:30:00,57.8,58.45,57.79,58.25,262400.0,44.113,44.6091,44.1054,44.4564,262400.0
2008-02-20 15:00:00,58.24,58.28,57.75,57.78,345200.0,44.4488,44.4793,44.0748,44.0977,345200.0
2008-02-20 15:30:00,57.78,58.15,57.74,58.15,386400.0,44.0977,44.3801,44.0672,44.3801,386400.0
2008-02-21 09:30:00,57.91,58.47,57.91,58.29,76300.0,44.197,44.6243,44.197,44.487,76300.0
2008-02-21 10:00:00,58.28,58.28,57.87,58.04,214900.0,44.4793,44.4793,44.1664,44.2962,214900.0
2008-02-21 10:30:00,58.08,58.13,57.66,57.72,140000.0,44.3267,44.3649,44.0062,44.0519,140000.0
2008-02-21 11:00:00,57.7,57.99,57.65,57.92,114100.0,44.0367,44.258,43.9985,44.2046,114100.0
2008-02-21 11:30:00,57.93,58.22,57.93,58.15,132600.0,44.2122,44.4335,44.2122,44.3801,132600.0
2008-02-21 12:00:00,58.15,58.15,57.72,57.82,164900.0,44.3801,44.3801,44.0519,44.1283,164900.0
2008-02-21 12:30:00,57.81,57.88,57.69,57.85,870200.0,44.1206,44.1741,44.029,44.1512,870200.0
2008-02-21 13:00:00,57.85,57.85,57.53,57.7,144900.0,44.1512,44.1512,43.9069,44.0367,144900.0
2008-02-21 13:30:00,57.7,57.77,57.48,57.72,132600.0,44.0367,44.0901,43.8688,44.0519,132600.0
2008-02-21 14:00:00,57.73,57.83,57.52,57.82,103900.0,44.0596,44.1359,43.8993,44.1283,103900.0
2008-02-21 14:30:00,57.82,57.86,57.56,57.64,70800.0,44.1283,44.1588,43.9298,43.9909,70800.0
2008-02-21 15:00:00,57.61,57.66,57.36,57.57,154700.0,43.968,44.0062,43.7772,43.9375,154700.0
2008-02-21 15:30:00,57.58,57.66,57.13,57.16,273100.0,43.9451,44.0062,43.6017,43.6246,273100.0
2008-02-22 09:30:00,57.8,57.8,56.97,57.05,269300.0,44.113,44.113,43.4795,43.5406,269300.0
2008-02-22 10:00:00,57.05,57.05,56.61,56.75,222600.0,43.5406,43.5406,43.2048,43.3116,222600.0
2008-02-22 10:30:00,56.79,56.82,56.45,56.52,226300.0,43.3422,43.3651,43.0827,43.1361,226300.0
2008-02-22 11:00:00,56.55,56.75,56.46,56.66,136400.0,43.159,43.3116,43.0903,43.243,136400.0
2008-02-22 11:30:00,56.66,56.84,56.5,56.67,99800.0,43.243,43.3803,43.1208,43.2506,99800.0
2008-02-22 12:00:00,56.71,56.71,56.33,56.42,185700.0,43.2811,43.2811,42.9911,43.0598,185700.0
2008-02-22 12:30:00,56.44,56.72,56.33,56.58,214100.0,43.075,43.2887,42.9911,43.1819,214100.0
2008-02-22 13:00:00,56.58,56.73,56.46,56.52,186700.0,43.1819,43.2964,43.0903,43.1361,186700.0
2008-02-22 13:30:00,56.52,56.64,56.37,56.52,196700.0,43.1361,43.2277,43.0216,43.1361,196700.0
2008-02-22 14:00:00,56.51,56.6,56.3,56.31,160000.0,43.1285,43.1972,42.9682,42.9758,160000.0
2008-02-22 14:30:00,56.32,56.66,56.23,56.59,205000.0,42.9835,43.243,42.9148,43.1895,205000.0
2008-02-22 15:00:00,56.57,56.66,56.22,56.62,310000.0,43.1743,43.243,42.9071,43.2124,310000.0
2008-02-22 15:30:00,56.62,57.76,56.57,57.73,557400.0,43.2124,44.0825,43.1743,44.0596,557400.0
2008-02-25 09:30:00,58.09,58.09,57.53,57.57,201600.0,44.3343,44.3343,43.9069,43.9375,201600.0
2008-02-25 10:00:00,57.58,57.92,57.48,57.74,315500.0,43.9451,44.2046,43.8688,44.0672,315500.0
2008-02-25 10:30:00,57.74,57.97,57.51,57.89,312500.0,44.0672,44.2427,43.8917,44.1817,312500.0
2008-02-25 11:00:00,57.9,57.99,57.83,57.92,100100.0,44.1893,44.258,44.1359,44.2046,100100.0
2008-02-25 11:30:00,57.92,57.98,57.61,57.64,148400.0,44.2046,44.2504,43.968,43.9909,148400.0
2008-02-25 12:00:00,57.64,57.75,57.52,57.64,144800.0,43.9909,44.0748,43.8993,43.9909,144800.0
2008-02-25 12:30:00,57.66,57.92,57.61,57.87,96200.0,44.0062,44.2046,43.968,44.1664,96200.0
2008-02-25 13:00:00,57.86,58.0,57.69,57.71,118900.0,44.1588,44.2656,44.029,44.0443,118900.0
2008-02-25 13:30:00,57.74,57.89,57.56,57.82,159900.0,44.0672,44.1817,43.9298,44.1283,159900.0
2008-02-25 14:00:00,57.81,58.46,57.71,58.44,137800.0,44.1206,44.6167,44.0443,44.6015,137800.0
2008-02-25 14:30:00,58.46,58.6,58.04,58.38,261200.0,44.6167,44.7236,44.2962,44.5557,261200.0
2008-02-25 15:00:00,58.4,58.83,58.33,58.82,298700.0,44.5709,44.8991,44.5175,44.8915,298700.0
2008-02-25 15:30:00,58.79,59.2,58.7,58.98,338700.0,44.8686,45.1815,44.7999,45.0136,338700.0
2008-02-26 09:30:00,58.49,58.6,57.91,58.13,199600.0,44.6396,44.7236,44.197,44.3649,199600.0
2008-02-26 10:00:00,58.12,58.5,58.01,58.35,271400.0,44.3572,44.6472,44.2733,44.5328,271400.0
2008-02-26 10:30:00,58.32,58.82,58.25,58.67,160100.0,44.5099,44.8915,44.4564,44.777,160100.0
2008-02-26 11:00:00,58.69,58.97,58.62,58.94,221700.0,44.7923,45.0059,44.7388,44.9831,221700.0
2008-02-26 11:30:00,58.94,59.28,58.87,59.28,242900.0,44.9831,45.2425,44.9296,45.2425,242900.0
2008-02-26 12:00:00,59.29,59.53,59.16,59.41,313800.0,45.2502,45.4333,45.151,45.3418,313800.0
2008-02-26 12:30:00,59.42,59.44,59.08,59.37,165000.0,45.3494,45.3647,45.0899,45.3112,165000.0
2008-02-26 13:00:00,59.36,59.46,59.21,59.26,129100.0,45.3036,45.3799,45.1891,45.2273,129100.0
2008-02-26 13:30:00,59.28,59.37,59.0,59.13,307200.0,45.2425,45.3112,45.0288,45.1281,307200.0
2008-02-26 14:00:00,59.13,59.28,59.01,59.19,83100.0,45.1281,45.2425,45.0365,45.1739,83100.0
2008-02-26 14:30:00,59.17,59.39,59.12,59.28,107100.0,45.1586,45.3265,45.1204,45.2425,107100.0
2008-02-26 15:00:00,59.24,59.26,58.82,59.19,242300.0,45.212,45.2273,44.8915,45.1739,242300.0
2008-02-26 15:30:00,59.21,59.26,58.88,59.07,209600.0,45.1891,45.2273,44.9373,45.0823,209600.0
2008-02-27 09:30:00,58.86,58.99,58.58,58.92,166700.0,44.922,45.0212,44.7083,44.9678,166700.0
2008-02-27 10:00:00,58.9,59.28,58.77,58.92,337300.0,44.9525,45.2425,44.8533,44.9678,337300.0
2008-02-27 10:30:00,58.92,59.73,58.9,59.57,203200.0,44.9678,45.586,44.9525,45.4639,203200.0
2008-02-27 11:00:00,59.57,59.7,59.51,59.54,134300.0,45.4639,45.5631,45.4181,45.441,134300.0
2008-02-27 11:30:00,59.53,59.8,59.5,59.77,107300.0,45.4333,45.6394,45.4104,45.6165,107300.0
2008-02-27 12:00:00,59.76,59.84,59.51,59.51,136000.0,45.6089,45.6699,45.4181,45.4181,136000.0
2008-02-27 12:30:00,59.52,59.88,59.48,59.78,211200.0,45.4257,45.7005,45.3952,45.6241,211200.0
2008-02-27 13:00:00,59.77,59.85,59.59,59.67,241000.0,45.6165,45.6776,45.4791,45.5402,241000.0
2008-02-27 13:30:00,59.67,59.69,59.34,59.44,180100.0,45.5402,45.5555,45.2883,45.3647,180100.0
2008-02-27 14:00:00,59.43,59.43,58.8,58.86,173400.0,45.357,45.357,44.8762,44.922,173400.0
2008-02-27 14:30:00,58.88,59.4,58.88,59.17,187900.0,44.9373,45.3341,44.9373,45.1586,187900.0
2008-02-27 15:00:00,59.15,59.52,58.99,59.5,275700.0,45.1433,45.4257,45.0212,45.4104,275700.0
2008-02-27 15:30:00,59.51,59.56,59.18,59.2,399900.0,45.4181,45.4562,45.1662,45.1815,399900.0
2008-02-28 09:30:00,59.41,59.63,59.03,59.1,455700.0,45.3418,45.5097,45.0517,45.1052,455700.0
2008-02-28 10:00:00,59.11,59.5,59.1,59.5,251700.0,45.1128,45.4104,45.1052,45.4104,251700.0
2008-02-28 10:30:00,59.5,59.62,59.27,59.31,167500.0,45.4104,45.502,45.2349,45.2654,167500.0
2008-02-28 11:00:00,59.32,59.37,58.93,59.03,344800.0,45.2731,45.3112,44.9754,45.0517,344800.0
2008-02-28 11:30:00,58.99,59.0,58.76,58.86,198100.0,45.0212,45.0288,44.8457,44.922,198100.0
2008-02-28 12:00:00,58.87,58.99,58.81,58.92,115900.0,44.9296,45.0212,44.8838,44.9678,115900.0
2008-02-28 12:30:00,58.92,59.13,58.9,58.99,122400.0,44.9678,45.1281,44.9525,45.0212,122400.0
2008-02-28 13:00:00,58.97,59.23,58.91,58.91,187000.0,45.0059,45.2044,44.9602,44.9602,187000.0
2008-02-28 13:30:00,58.92,59.11,58.92,59.05,171000.0,44.9678,45.1128,44.9678,45.067,171000.0
2008-02-28 14:00:00,59.06,59.39,58.92,59.26,181700.0,45.0746,45.3265,44.9678,45.2273,181700.0
2008-02-28 14:30:00,59.25,59.4,59.16,59.35,113000.0,45.2196,45.3341,45.151,45.296,113000.0
2008-02-28 15:00:00,59.28,59.33,58.96,59.04,87900.0,45.2425,45.2807,44.9983,45.0594,87900.0
2008-02-28 15:30:00,59.06,59.33,59.02,59.28,206700.0,45.0746,45.2807,45.0441,45.2425,206700.0
2008-02-29 09:30:00,58.34,58.39,58.03,58.18,195600.0,44.5251,44.5633,44.2885,44.403,195600.0
2008-02-29 10:00:00,58.15,58.25,57.58,57.62,180000.0,44.3801,44.4564,43.9451,43.9756,180000.0
2008-02-29 10:30:00,57.62,57.73,57.43,57.63,162400.0,43.9756,44.0596,43.8306,43.9833,162400.0
2008-02-29 11:00:00,57.63,57.7,57.38,57.43,204200.0,43.9833,44.0367,43.7925,43.8306,204200.0
2008-02-29 11:30:00,57.43,57.68,57.42,57.51,195400.0,43.8306,44.0214,43.823,43.8917,195400.0
2008-02-29 12:00:00,57.54,57.6,57.35,57.56,145600.0,43.9146,43.9604,43.7696,43.9298,145600.0
2008-02-29 12:30:00,57.54,57.57,57.26,57.42,158200.0,43.9146,43.9375,43.7009,43.823,158200.0
2008-02-29 13:00:00,57.37,57.52,57.33,57.46,123200.0,43.7848,43.8993,43.7543,43.8535,123200.0
2008-02-29 13:30:00,57.45,57.45,56.9,56.94,197900.0,43.8459,43.8459,43.4261,43.4566,197900.0
2008-02-29 14:00:00,56.91,57.07,56.76,56.81,194100.0,43.4338,43.5559,43.3193,43.3574,194100.0
2008-02-29 14:30:00,56.81,56.99,56.6,56.89,296700.0,43.3574,43.4948,43.1972,43.4185,296700.0
2008-02-29 15:00:00,56.87,56.94,56.7,56.94,253500.0,43.4032,43.4566,43.2735,43.4566,253500.0
2008-02-29 15:30:00,56.95,57.0,56.64,56.94,592400.0,43.4643,43.5024,43.2277,43.4566,592400.0
2008-03-03 09:30:00,56.49,56.89,56.38,56.47,221000.0,43.1132,43.4185,43.0293,43.0979,221000.0
2008-03-03 10:00:00,56.45,56.85,56.44,56.63,745600.0,43.0827,43.388,43.075,43.2201,745600.0
2008-03-03 10:30:00,56.63,56.63,56.18,56.29,379100.0,43.2201,43.2201,42.8766,42.9606,379100.0
2008-03-03 11:00:00,56.26,56.39,56.07,56.24,309500.0,42.9377,43.0369,42.7927,42.9224,309500.0
2008-03-03 11:30:00,56.24,56.74,56.24,56.65,280200.0,42.9224,43.304,42.9224,43.2353,280200.0
2008-03-03 12:00:00,56.67,56.8,56.35,56.77,179400.0,43.2506,43.3498,43.0064,43.3269,179400.0
2008-03-03 12:30:00,56.74,56.86,56.5,56.64,109700.0,43.304,43.3956,43.1208,43.2277,109700.0
2008-03-03 13:00:00,56.62,56.72,56.5,56.57,157400.0,43.2124,43.2887,43.1208,43.1743,157400.0
2008-03-03 13:30:00,56.55,56.62,56.3,56.34,195900.0,43.159,43.2124,42.9682,42.9987,195900.0
2008-03-03 14:00:00,56.31,56.52,56.11,56.26,326000.0,42.9758,43.1361,42.8232,42.9377,326000.0
2008-03-03 14:30:00,56.27,56.41,55.9,55.99,408200.0,42.9453,43.0522,42.6629,42.7316,408200.0
2008-03-03 15:00:00,56.0,56.57,55.92,56.46,374800.0,42.7392,43.1743,42.6782,43.0903,374800.0
2008-03-03 15:30:00,56.45,56.84,56.29,56.79,482700.0,43.0827,43.3803,42.9606,43.3422,482700.0
2008-03-04 09:30:00,55.59,56.58,55.59,56.57,439100.0,42.4263,43.1819,42.4263,43.1743,439100.0
2008-03-04 10:00:00,56.52,56.64,56.33,56.38,401800.0,43.1361,43.2277,42.9911,43.0293,401800.0
2008-03-04 10:30:00,56.36,56.43,55.98,56.09,346100.0,43.014,43.0674,42.724,42.8079,346100.0
2008-03-04 11:00:00,56.1,56.13,55.75,56.09,337500.0,42.8156,42.8385,42.5484,42.8079,337500.0
2008-03-04 11:30:00,56.09,56.13,55.63,55.68,250000.0,42.8079,42.8385,42.4569,42.495,250000.0
2008-03-04 12:00:00,55.68,55.93,55.56,55.89,258500.0,42.495,42.6858,42.4034,42.6553,258500.0
2008-03-04 12:30:00,55.9,56.08,55.64,55.74,113800.0,42.6629,42.8003,42.4645,42.5408,113800.0
2008-03-04 13:00:00,55.72,55.77,55.52,55.7,295700.0,42.5255,42.5637,42.3729,42.5103,295700.0
2008-03-04 13:30:00,55.7,55.7,55.24,55.26,344800.0,42.5103,42.5103,42.1592,42.1745,344800.0
2008-03-04 14:00:00,55.29,55.56,55.1,55.32,306900.0,42.1974,42.4034,42.0524,42.2203,306900.0
2008-03-04 14:30:00,55.31,56.01,55.21,55.72,321300.0,42.2126,42.7469,42.1363,42.5255,321300.0
2008-03-04 15:00:00,55.72,56.39,55.68,56.0,356000.0,42.5255,43.0369,42.495,42.7392,356000.0
2008-03-04 15:30:00,55.99,56.67,55.95,56.37,436100.0,42.7316,43.2506,42.7011,43.0216,436100.0
2008-03-05 09:30:00,56.66,56.94,56.57,56.87,229300.0,43.243,43.4566,43.1743,43.4032,229300.0
2008-03-05 10:00:00,56.85,57.22,56.85,57.01,258700.0,43.388,43.6703,43.388,43.5101,258700.0
2008-03-05 10:30:00,57.01,57.14,56.88,56.97,203800.0,43.5101,43.6093,43.4109,43.4795,203800.0
2008-03-05 11:00:00,56.94,57.19,56.86,57.11,477100.0,43.4566,43.6474,43.3956,43.5864,477100.0
2008-03-05 11:30:00,57.09,57.18,56.87,57.1,213700.0,43.5711,43.6398,43.4032,43.5788,213700.0
2008-03-05 12:00:00,57.13,57.41,56.83,57.02,647000.0,43.6017,43.8154,43.3727,43.5177,647000.0
2008-03-05 12:30:00,57.03,57.2,56.9,57.2,178200.0,43.5253,43.6551,43.4261,43.6551,178200.0
2008-03-05 13:00:00,57.2,57.3,56.64,56.79,230900.0,43.6551,43.7314,43.2277,43.3422,230900.0
2008-03-05 13:30:00,56.8,56.8,56.31,56.58,151100.0,43.3498,43.3498,42.9758,43.1819,151100.0
2008-03-05 14:00:00,56.64,56.9,56.43,56.84,135700.0,43.2277,43.4261,43.0674,43.3803,135700.0
2008-03-05 14:30:00,56.85,57.11,56.68,56.91,109400.0,43.388,43.5864,43.2582,43.4338,109400.0
2008-03-05 15:00:00,56.97,57.0,56.44,56.77,344100.0,43.4795,43.5024,43.075,43.3269,344100.0
2008-03-05 15:30:00,56.71,57.2,56.66,57.14,416200.0,43.2811,43.6551,43.243,43.6093,416200.0
2008-03-06 09:30:00,56.87,56.92,56.45,56.66,277400.0,43.4032,43.4414,43.0827,43.243,277400.0
2008-03-06 10:00:00,56.69,56.74,56.39,56.59,133700.0,43.2658,43.304,43.0369,43.1895,133700.0
2008-03-06 10:30:00,56.67,56.79,56.49,56.53,79100.0,43.2506,43.3422,43.1132,43.1437,79100.0
2008-03-06 11:00:00,56.54,56.6,56.19,56.33,112600.0,43.1514,43.1972,42.8842,42.9911,112600.0
2008-03-06 11:30:00,56.34,56.61,56.3,56.54,110700.0,42.9987,43.2048,42.9682,43.1514,110700.0
2008-03-06 12:00:00,56.54,56.54,55.98,55.99,90100.0,43.1514,43.1514,42.724,42.7316,90100.0
2008-03-06 12:30:00,56.0,56.28,55.9,56.08,91300.0,42.7392,42.9529,42.6629,42.8003,91300.0
2008-03-06 13:00:00,56.11,56.29,55.98,56.03,104000.0,42.8232,42.9606,42.724,42.7621,104000.0
2008-03-06 13:30:00,56.01,56.23,55.93,56.09,120600.0,42.7469,42.9148,42.6858,42.8079,120600.0
2008-03-06 14:00:00,56.07,56.35,55.99,56.0,143700.0,42.7927,43.0064,42.7316,42.7392,143700.0
2008-03-06 14:30:00,56.01,56.32,55.92,56.12,301800.0,42.7469,42.9835,42.6782,42.8308,301800.0
2008-03-06 15:00:00,56.11,56.24,55.88,56.2,446300.0,42.8232,42.9224,42.6477,42.8919,446300.0
2008-03-06 15:30:00,56.2,56.2,55.55,55.9,792600.0,42.8919,42.8919,42.3958,42.6629,792600.0
2008-03-07 09:30:00,55.01,55.92,54.98,55.86,286000.0,41.9837,42.6782,41.9608,42.6324,286000.0
2008-03-07 10:00:00,55.85,55.94,55.5,55.66,365300.0,42.6248,42.6934,42.3576,42.4798,365300.0
2008-03-07 10:30:00,55.64,56.18,55.58,55.72,235000.0,42.4645,42.8766,42.4187,42.5255,235000.0
2008-03-07 11:00:00,55.73,55.73,55.27,55.31,215800.0,42.5332,42.5332,42.1821,42.2126,215800.0
2008-03-07 11:30:00,55.29,55.53,55.08,55.15,172900.0,42.1974,42.3805,42.0371,42.0905,172900.0
2008-03-07 12:00:00,55.17,55.2,55.0,55.03,148400.0,42.1058,42.1287,41.976,41.9989,148400.0
2008-03-07 12:30:00,55.07,55.35,55.0,55.32,100800.0,42.0295,42.2432,41.976,42.2203,100800.0
2008-03-07 13:00:00,55.32,55.36,54.95,55.13,74100.0,42.2203,42.2508,41.9379,42.0753,74100.0
2008-03-07 13:30:00,55.13,55.13,54.67,54.69,94000.0,42.0753,42.0753,41.7242,41.7394,94000.0
2008-03-07 14:00:00,54.69,54.93,54.6,54.78,128200.0,41.7394,41.9226,41.6708,41.8081,128200.0
2008-03-07 14:30:00,54.78,54.94,54.46,54.94,221100.0,41.8081,41.9302,41.5639,41.9302,221100.0
2008-03-07 15:00:00,54.97,55.61,54.63,55.12,421400.0,41.9531,42.4416,41.6937,42.0676,421400.0
2008-03-07 15:30:00,55.08,55.23,54.76,55.0,328500.0,42.0371,42.1516,41.7929,41.976,328500.0
2008-03-10 09:30:00,54.68,54.68,54.22,54.48,253200.0,41.7318,41.7318,41.3807,41.5792,253200.0
2008-03-10 10:00:00,54.49,54.66,54.13,54.28,304200.0,41.5868,41.7166,41.3121,41.4265,304200.0
2008-03-10 10:30:00,54.3,54.43,54.04,54.17,273200.0,41.4418,41.541,41.2434,41.3426,273200.0
2008-03-10 11:00:00,54.16,54.37,53.55,53.56,316500.0,41.335,41.4952,40.8694,40.877,316500.0
2008-03-10 11:30:00,53.57,53.62,53.19,53.23,378400.0,40.8847,40.9228,40.5946,40.6252,378400.0
2008-03-10 12:00:00,53.22,53.46,53.0,53.14,561000.0,40.6175,40.8007,40.4496,40.5565,561000.0
2008-03-10 12:30:00,53.11,53.53,53.09,53.41,939900.0,40.5336,40.8541,40.5183,40.7626,939900.0
2008-03-10 13:00:00,53.43,53.44,53.0,53.02,187200.0,40.7778,40.7854,40.4496,40.4649,187200.0
2008-03-10 13:30:00,53.02,53.25,52.98,53.0,203900.0,40.4649,40.6404,40.4344,40.4496,203900.0
2008-03-10 14:00:00,53.0,53.15,52.78,53.09,627400.0,40.4496,40.5641,40.2817,40.5183,627400.0
2008-03-10 14:30:00,53.1,53.34,53.04,53.09,283700.0,40.526,40.7091,40.4802,40.5183,283700.0
2008-03-10 15:00:00,53.09,53.53,53.06,53.51,496400.0,40.5183,40.8541,40.4954,40.8389,496400.0
2008-03-10 15:30:00,53.53,53.71,53.35,53.48,649900.0,40.8541,40.9915,40.7168,40.816,649900.0
2008-03-11 09:30:00,55.4,55.68,55.19,55.32,340200.0,42.2813,42.495,42.121,42.2203,340200.0
2008-03-11 10:00:00,55.3,55.49,55.24,55.33,157800.0,42.205,42.35,42.1592,42.2279,157800.0
2008-03-11 10:30:00,55.35,55.45,55.2,55.28,207500.0,42.2432,42.3195,42.1287,42.1897,207500.0
2008-03-11 11:00:00,55.27,55.4,55.11,55.29,317000.0,42.1821,42.2813,42.06,42.1974,317000.0
2008-03-11 11:30:00,55.27,55.37,54.87,55.02,334100.0,42.1821,42.2584,41.8768,41.9913,334100.0
2008-03-11 12:00:00,55.03,55.24,54.97,55.12,274400.0,41.9989,42.1592,41.9531,42.0676,274400.0
2008-03-11 12:30:00,55.09,55.14,54.8,55.02,397200.0,42.0447,42.0829,41.8234,41.9913,397200.0
2008-03-11 13:00:00,55.01,55.29,54.86,55.29,239000.0,41.9837,42.1974,41.8692,42.1974,239000.0
2008-03-11 13:30:00,55.24,55.32,55.02,55.27,166900.0,42.1592,42.2203,41.9913,42.1821,166900.0
2008-03-11 14:00:00,55.25,55.48,55.2,55.39,121000.0,42.1668,42.3424,42.1287,42.2737,121000.0
2008-03-11 14:30:00,55.36,55.83,55.29,55.63,163900.0,42.2508,42.6095,42.1974,42.4569,163900.0
2008-03-11 15:00:00,55.63,56.13,55.63,56.0,281700.0,42.4569,42.8385,42.4569,42.7392,281700.0
2008-03-11 15:30:00,55.99,56.12,55.71,56.12,488600.0,42.7316,42.8308,42.5179,42.8308,488600.0
2008-03-12 09:30:00,55.07,55.38,54.87,55.14,112600.0,42.0295,42.2661,41.8768,42.0829,112600.0
2008-03-12 10:00:00,55.13,55.23,54.91,55.08,118900.0,42.0753,42.1516,41.9074,42.0371,118900.0
2008-03-12 10:30:00,55.07,55.46,55.0,55.39,57600.0,42.0295,42.3271,41.976,42.2737,57600.0
2008-03-12 11:00:00,55.39,55.84,55.38,55.68,203700.0,42.2737,42.6171,42.2661,42.495,203700.0
2008-03-12 11:30:00,55.68,55.71,55.31,55.42,106400.0,42.495,42.5179,42.2126,42.2966,106400.0
2008-03-12 12:00:00,55.45,55.47,55.29,55.33,47900.0,42.3195,42.3347,42.1974,42.2279,47900.0
2008-03-12 12:30:00,55.34,55.45,54.95,55.13,174700.0,42.2355,42.3195,41.9379,42.0753,174700.0
2008-03-12 13:00:00,55.17,55.38,55.11,55.25,86800.0,42.1058,42.2661,42.06,42.1668,86800.0
2008-03-12 13:30:00,55.23,55.25,54.86,55.01,72900.0,42.1516,42.1668,41.8692,41.9837,72900.0
2008-03-12 14:00:00,55.01,55.25,54.93,55.07,134100.0,41.9837,42.1668,41.9226,42.0295,134100.0
2008-03-12 14:30:00,55.07,55.44,55.01,55.13,203000.0,42.0295,42.3118,41.9837,42.0753,203000.0
2008-03-12 15:00:00,55.08,55.25,54.88,54.99,161900.0,42.0371,42.1668,41.8845,41.9684,161900.0
2008-03-12 15:30:00,54.98,55.1,54.72,54.92,339800.0,41.9608,42.0524,41.7623,41.915,339800.0
2008-03-13 09:30:00,52.99,53.21,52.6,52.8,153900.0,40.442,40.6099,40.1444,40.297,153900.0
2008-03-13 10:00:00,52.84,53.2,52.68,52.8,330100.0,40.3275,40.6023,40.2054,40.297,330100.0
2008-03-13 10:30:00,52.8,52.84,52.4,52.53,247700.0,40.297,40.3275,39.9917,40.0909,247700.0
2008-03-13 11:00:00,52.52,53.22,52.49,53.2,365100.0,40.0833,40.6175,40.0604,40.6023,365100.0
2008-03-13 11:30:00,53.15,53.62,53.12,53.6,341800.0,40.5641,40.9228,40.5412,40.9076,341800.0
2008-03-13 12:00:00,53.61,53.9,53.32,53.41,604800.0,40.9152,41.1365,40.6939,40.7626,604800.0
2008-03-13 12:30:00,53.45,53.59,53.17,53.28,385900.0,40.7931,40.8999,40.5794,40.6633,385900.0
2008-03-13 13:00:00,53.28,53.87,53.18,53.87,551000.0,40.6633,41.1136,40.587,41.1136,551000.0
2008-03-13 13:30:00,53.87,54.0,53.45,53.8,343900.0,41.1136,41.2128,40.7931,41.0602,343900.0
2008-03-13 14:00:00,53.78,54.01,53.69,53.89,508600.0,41.0449,41.2205,40.9762,41.1289,508600.0
2008-03-13 14:30:00,53.87,53.88,53.4,53.66,324400.0,41.1136,41.1213,40.7549,40.9534,324400.0
2008-03-13 15:00:00,53.69,53.97,53.41,53.81,452000.0,40.9762,41.1899,40.7626,41.0678,452000.0
2008-03-13 15:30:00,53.81,53.94,53.28,53.63,649500.0,41.0678,41.167,40.6633,40.9305,649500.0
2008-03-14 09:30:00,52.65,52.65,51.36,51.4,434600.0,40.1825,40.1825,39.198,39.2285,434600.0
2008-03-14 10:00:00,51.4,51.93,50.5,51.57,369700.0,39.2285,39.633,38.5416,39.3583,369700.0
2008-03-14 10:30:00,51.49,51.82,51.19,51.64,206800.0,39.2972,39.5491,39.0682,39.4117,206800.0
2008-03-14 11:00:00,51.65,51.8,51.39,51.52,209600.0,39.4193,39.5338,39.2209,39.3201,209600.0
2008-03-14 11:30:00,51.46,51.94,51.36,51.53,235300.0,39.2743,39.6406,39.198,39.3277,235300.0
2008-03-14 12:00:00,51.53,51.63,51.2,51.31,309800.0,39.3277,39.4041,39.0759,39.1598,309800.0
2008-03-14 12:30:00,51.32,51.48,50.92,51.15,196400.0,39.1675,39.2896,38.8622,39.0377,196400.0
2008-03-14 13:00:00,51.12,51.18,50.72,50.83,183800.0,39.0148,39.0606,38.7095,38.7935,183800.0
2008-03-14 13:30:00,50.83,51.04,50.77,50.81,479200.0,38.7935,38.9538,38.7477,38.7782,479200.0
2008-03-14 14:00:00,50.8,50.8,50.08,50.19,334500.0,38.7706,38.7706,38.2211,38.305,334500.0
2008-03-14 14:30:00,50.21,50.74,50.05,50.64,316200.0,38.3203,38.7248,38.1982,38.6485,316200.0
2008-03-14 15:00:00,50.56,51.65,50.47,51.43,276700.0,38.5874,39.4193,38.5187,39.2514,276700.0
2008-03-14 15:30:00,51.43,51.46,50.7,50.96,412300.0,39.2514,39.2743,38.6943,38.8927,412300.0
2008-03-17 09:30:00,48.65,49.46,48.47,49.34,570800.0,37.1297,37.7479,36.9923,37.6563,570800.0
2008-03-17 10:00:00,49.33,49.93,49.25,49.79,557400.0,37.6487,38.1066,37.5876,37.9998,557400.0
2008-03-17 10:30:00,49.8,50.04,49.57,49.68,405600.0,38.0074,38.1906,37.8319,37.9158,405600.0
2008-03-17 11:00:00,49.68,49.87,49.35,49.51,570400.0,37.9158,38.0608,37.664,37.7861,570400.0
2008-03-17 11:30:00,49.51,49.63,49.05,49.07,315000.0,37.7861,37.8777,37.435,37.4503,315000.0
2008-03-17 12:00:00,49.05,49.24,48.83,48.9,338600.0,37.435,37.58,37.2671,37.3205,338600.0
2008-03-17 12:30:00,48.88,49.33,48.77,49.24,167500.0,37.3053,37.6487,37.2213,37.58,167500.0
2008-03-17 13:00:00,49.23,49.25,48.74,48.83,229200.0,37.5724,37.5876,37.1984,37.2671,229200.0
2008-03-17 13:30:00,48.84,49.2,48.63,49.16,305700.0,37.2747,37.5495,37.1145,37.5189,305700.0
2008-03-17 14:00:00,49.15,49.45,48.97,49.02,234500.0,37.5113,37.7403,37.3739,37.4121,234500.0
2008-03-17 14:30:00,49.02,49.74,48.92,49.56,557800.0,37.4121,37.9616,37.3358,37.8242,557800.0
2008-03-17 15:00:00,49.57,50.12,49.55,49.85,533300.0,37.8319,38.2516,37.8166,38.0456,533300.0
2008-03-17 15:30:00,49.86,50.16,49.61,49.78,532800.0,38.0532,38.2821,37.8624,37.9921,532800.0
2008-03-18 09:30:00,51.0,51.26,50.94,51.15,346600.0,38.9232,39.1217,38.8774,39.0377,346600.0
2008-03-18 10:00:00,51.15,51.31,50.97,51.06,310600.0,39.0377,39.1598,38.9003,38.969,310600.0
2008-03-18 10:30:00,51.05,51.28,50.99,51.21,267200.0,38.9614,39.1369,38.9156,39.0835,267200.0
2008-03-18 11:00:00,51.21,51.42,51.17,51.31,470900.0,39.0835,39.2438,39.053,39.1598,470900.0
2008-03-18 11:30:00,51.32,51.56,51.31,51.42,304700.0,39.1675,39.3506,39.1598,39.2438,304700.0
2008-03-18 12:00:00,51.45,51.45,51.14,51.41,223900.0,39.2667,39.2667,39.0301,39.2361,223900.0
2008-03-18 12:30:00,51.42,51.65,51.35,51.53,169400.0,39.2438,39.4193,39.1904,39.3277,169400.0
2008-03-18 13:00:00,51.56,51.74,51.41,51.61,241900.0,39.3506,39.488,39.2361,39.3888,241900.0
2008-03-18 13:30:00,51.63,51.75,51.49,51.69,251100.0,39.4041,39.4956,39.2972,39.4498,251100.0
2008-03-18 14:00:00,51.69,51.75,50.9,51.27,473100.0,39.4498,39.4956,38.8469,39.1293,473100.0
2008-03-18 14:30:00,51.28,52.0,50.81,51.92,578300.0,39.1369,39.6864,38.7782,39.6254,578300.0
2008-03-18 15:00:00,51.89,51.99,51.54,51.85,527500.0,39.6025,39.6788,39.3354,39.572,527500.0
2008-03-18 15:30:00,51.85,52.15,51.78,52.05,560800.0,39.572,39.8009,39.5185,39.7246,560800.0
2008-03-19 09:30:00,51.77,52.48,51.77,52.12,325200.0,39.5109,40.0528,39.5109,39.778,325200.0
2008-03-19 10:00:00,52.14,52.48,52.06,52.16,497500.0,39.7933,40.0528,39.7322,39.8085,497500.0
2008-03-19 10:30:00,52.16,52.17,51.96,52.07,243600.0,39.8085,39.8162,39.6559,39.7399,243600.0
2008-03-19 11:00:00,52.09,52.15,51.91,52.09,252400.0,39.7551,39.8009,39.6177,39.7551,252400.0
2008-03-19 11:30:00,52.1,52.18,51.9,51.9,203900.0,39.7628,39.8238,39.6101,39.6101,203900.0
2008-03-19 12:00:00,51.91,51.99,51.74,51.77,299600.0,39.6177,39.6788,39.488,39.5109,299600.0
2008-03-19 12:30:00,51.78,51.81,51.35,51.41,313400.0,39.5185,39.5414,39.1904,39.2361,313400.0
2008-03-19 13:00:00,51.4,51.67,51.24,51.32,208900.0,39.2285,39.4346,39.1064,39.1675,208900.0
2008-03-19 13:30:00,51.31,51.42,51.05,51.17,212100.0,39.1598,39.2438,38.9614,39.053,212100.0
2008-03-19 14:00:00,51.18,51.38,51.02,51.17,339200.0,39.0606,39.2133,38.9385,39.053,339200.0
2008-03-19 14:30:00,51.18,51.38,50.81,51.36,270800.0,39.0606,39.2133,38.7782,39.198,270800.0
2008-03-19 15:00:00,51.35,51.61,50.91,51.03,280400.0,39.1904,39.3888,38.8545,38.9461,280400.0
2008-03-19 15:30:00,51.01,51.12,50.77,50.95,524500.0,38.9309,39.0148,38.7477,38.8851,524500.0
2008-03-20 09:30:00,51.93,52.09,51.34,51.53,426000.0,39.633,39.7551,39.1827,39.3277,426000.0
2008-03-20 10:00:00,51.54,52.04,51.52,51.96,322400.0,39.3354,39.717,39.3201,39.6559,322400.0
2008-03-20 10:30:00,51.96,52.33,51.84,52.31,329900.0,39.6559,39.9383,39.5643,39.923,329900.0
2008-03-20 11:00:00,52.31,52.37,52.08,52.3,187000.0,39.923,39.9688,39.7475,39.9154,187000.0
2008-03-20 11:30:00,52.31,52.36,51.96,52.07,246500.0,39.923,39.9612,39.6559,39.7399,246500.0
2008-03-20 12:00:00,52.08,52.34,52.0,52.02,328100.0,39.7475,39.9459,39.6864,39.7017,328100.0
2008-03-20 12:30:00,52.04,52.25,51.92,52.05,179100.0,39.717,39.8772,39.6254,39.7246,179100.0
2008-03-20 13:00:00,52.07,52.39,52.01,52.33,184300.0,39.7399,39.9841,39.6941,39.9383,184300.0
2008-03-20 13:30:00,52.32,52.62,52.3,52.43,238300.0,39.9307,40.1596,39.9154,40.0146,238300.0
2008-03-20 14:00:00,52.41,52.55,52.23,52.53,272700.0,39.9993,40.1062,39.862,40.0909,272700.0
2008-03-20 14:30:00,52.55,52.64,52.4,52.58,312100.0,40.1062,40.1749,39.9917,40.1291,312100.0
2008-03-20 15:00:00,52.58,52.91,52.52,52.77,306500.0,40.1291,40.381,40.0833,40.2741,306500.0
2008-03-20 15:30:00,52.79,52.9,52.44,52.71,434000.0,40.2894,40.3733,40.0222,40.2283,434000.0
2008-03-24 09:30:00,53.7,54.41,53.6,54.29,259700.0,40.9839,41.5258,40.9076,41.4342,259700.0
2008-03-24 10:00:00,54.31,54.77,54.31,54.65,253700.0,41.4494,41.8005,41.4494,41.7089,253700.0
2008-03-24 10:30:00,54.62,54.99,54.44,54.45,368600.0,41.686,41.9684,41.5486,41.5563,368600.0
2008-03-24 11:00:00,54.47,54.49,54.27,54.42,288700.0,41.5715,41.5868,41.4189,41.5334,288700.0
2008-03-24 11:30:00,54.41,54.72,54.37,54.62,246900.0,41.5258,41.7623,41.4952,41.686,246900.0
2008-03-24 12:00:00,54.63,54.88,54.59,54.84,162500.0,41.6937,41.8845,41.6631,41.8539,162500.0
2008-03-24 12:30:00,54.87,55.08,54.77,54.93,241000.0,41.8768,42.0371,41.8005,41.9226,241000.0
2008-03-24 13:00:00,54.92,55.02,54.85,54.9,182400.0,41.915,41.9913,41.8616,41.8997,182400.0
2008-03-24 13:30:00,54.89,55.05,54.81,55.05,198900.0,41.8921,42.0142,41.831,42.0142,198900.0
2008-03-24 14:00:00,55.05,55.05,54.69,54.94,351900.0,42.0142,42.0142,41.7394,41.9302,351900.0
2008-03-24 14:30:00,54.95,55.01,54.54,54.6,234200.0,41.9379,41.9837,41.625,41.6708,234200.0
2008-03-24 15:00:00,54.6,54.71,54.41,54.46,289300.0,41.6708,41.7547,41.5258,41.5639,289300.0
2008-03-24 15:30:00,54.46,54.94,54.36,54.9,463500.0,41.5639,41.9302,41.4876,41.8997,463500.0
2008-03-25 09:30:00,55.15,55.66,55.15,55.35,434300.0,42.0905,42.4798,42.0905,42.2432,434300.0
2008-03-25 10:00:00,55.34,55.63,55.2,55.39,621800.0,42.2355,42.4569,42.1287,42.2737,621800.0
2008-03-25 10:30:00,55.4,55.5,55.25,55.38,262100.0,42.2813,42.3576,42.1668,42.2661,262100.0
2008-03-25 11:00:00,55.4,55.52,55.29,55.4,208700.0,42.2813,42.3729,42.1974,42.2813,208700.0
2008-03-25 11:30:00,55.4,55.5,55.31,55.39,223800.0,42.2813,42.3576,42.2126,42.2737,223800.0
2008-03-25 12:00:00,55.39,55.78,55.36,55.74,242200.0,42.2737,42.5713,42.2508,42.5408,242200.0
2008-03-25 12:30:00,55.73,55.76,55.55,55.6,254000.0,42.5332,42.5561,42.3958,42.434,254000.0
2008-03-25 13:00:00,55.6,55.68,55.42,55.58,206700.0,42.434,42.495,42.2966,42.4187,206700.0
2008-03-25 13:30:00,55.61,55.71,55.42,55.61,432400.0,42.4416,42.5179,42.2966,42.4416,432400.0
2008-03-25 14:00:00,55.61,55.67,55.44,55.52,373300.0,42.4416,42.4874,42.3118,42.3729,373300.0
2008-03-25 14:30:00,55.53,55.66,55.39,55.54,241300.0,42.3805,42.4798,42.2737,42.3882,241300.0
2008-03-25 15:00:00,55.55,55.69,55.5,55.55,286200.0,42.3958,42.5026,42.3576,42.3958,286200.0
2008-03-25 15:30:00,55.55,55.67,55.3,55.48,404500.0,42.3958,42.4874,42.205,42.3424,404500.0
2008-03-26 09:30:00,54.95,55.31,54.83,54.95,187400.0,41.9379,42.2126,41.8463,41.9379,187400.0
2008-03-26 10:00:00,54.97,55.16,54.82,54.9,117700.0,41.9531,42.0982,41.8387,41.8997,117700.0
2008-03-26 10:30:00,54.88,54.88,54.56,54.69,115800.0,41.8845,41.8845,41.6402,41.7394,115800.0
2008-03-26 11:00:00,54.7,54.81,54.54,54.71,328200.0,41.7471,41.831,41.625,41.7547,328200.0
2008-03-26 11:30:00,54.73,54.81,54.55,54.67,176500.0,41.77,41.831,41.6326,41.7242,176500.0
2008-03-26 12:00:00,54.67,54.75,54.63,54.75,61900.0,41.7242,41.7852,41.6937,41.7852,61900.0
2008-03-26 12:30:00,54.74,54.75,54.5,54.63,77300.0,41.7776,41.7852,41.5944,41.6937,77300.0
2008-03-26 13:00:00,54.64,54.67,54.51,54.63,66800.0,41.7013,41.7242,41.6021,41.6937,66800.0
2008-03-26 13:30:00,54.61,54.65,54.46,54.63,147400.0,41.6784,41.7089,41.5639,41.6937,147400.0
2008-03-26 14:00:00,54.63,54.75,54.51,54.67,164000.0,41.6937,41.7852,41.6021,41.7242,164000.0
2008-03-26 14:30:00,54.68,54.96,54.58,54.96,194000.0,41.7318,41.9455,41.6555,41.9455,194000.0
2008-03-26 15:00:00,54.96,54.99,54.56,54.68,270800.0,41.9455,41.9684,41.6402,41.7318,270800.0
2008-03-26 15:30:00,54.65,55.13,54.45,55.0,495200.0,41.7089,42.0753,41.5563,41.976,495200.0
2008-03-27 09:30:00,55.7,55.72,55.39,55.5,239600.0,42.5103,42.5255,42.2737,42.3576,239600.0
2008-03-27 10:00:00,55.52,55.52,54.95,54.97,128500.0,42.3729,42.3729,41.9379,41.9531,128500.0
2008-03-27 10:30:00,54.98,55.23,54.81,55.17,98700.0,41.9608,42.1516,41.831,42.1058,98700.0
2008-03-27 11:00:00,55.18,55.26,54.98,55.23,95900.0,42.1134,42.1745,41.9608,42.1516,95900.0
2008-03-27 11:30:00,55.23,55.44,55.17,55.31,66900.0,42.1516,42.3118,42.1058,42.2126,66900.0
2008-03-27 12:00:00,55.3,55.54,55.26,55.54,74700.0,42.205,42.3882,42.1745,42.3882,74700.0
2008-03-27 12:30:00,55.52,55.67,55.51,55.58,79300.0,42.3729,42.4874,42.3653,42.4187,79300.0
2008-03-27 13:00:00,55.55,55.65,55.38,55.39,137300.0,42.3958,42.4721,42.2661,42.2737,137300.0
2008-03-27 13:30:00,55.4,55.42,55.03,55.13,82500.0,42.2813,42.2966,41.9989,42.0753,82500.0
2008-03-27 14:00:00,55.12,55.18,54.98,55.04,102700.0,42.0676,42.1134,41.9608,42.0066,102700.0
2008-03-27 14:30:00,55.04,55.36,55.04,55.09,242600.0,42.0066,42.2508,42.0066,42.0447,242600.0
2008-03-27 15:00:00,55.1,55.25,54.98,55.1,169400.0,42.0524,42.1668,41.9608,42.0524,169400.0
2008-03-27 15:30:00,55.12,55.19,54.83,54.91,350400.0,42.0676,42.121,41.8463,41.9074,350400.0
2008-03-28 09:30:00,55.77,55.87,55.56,55.63,208900.0,42.5637,42.64,42.4034,42.4569,208900.0
2008-03-28 10:00:00,55.65,55.83,55.53,55.69,166800.0,42.4721,42.6095,42.3805,42.5026,166800.0
2008-03-28 10:30:00,55.68,55.73,55.32,55.56,366800.0,42.495,42.5332,42.2203,42.4034,366800.0
2008-03-28 11:00:00,55.55,55.58,55.31,55.48,258300.0,42.3958,42.4187,42.2126,42.3424,258300.0
2008-03-28 11:30:00,55.52,55.55,55.43,55.5,98600.0,42.3729,42.3958,42.3042,42.3576,98600.0
2008-03-28 12:00:00,55.54,55.55,55.25,55.51,72800.0,42.3882,42.3958,42.1668,42.3653,72800.0
2008-03-28 12:30:00,55.5,55.52,55.41,55.48,147300.0,42.3576,42.3729,42.289,42.3424,147300.0
2008-03-28 13:00:00,55.49,55.58,55.43,55.5,68100.0,42.35,42.4187,42.3042,42.3576,68100.0
2008-03-28 13:30:00,55.5,55.51,55.26,55.41,56700.0,42.3576,42.3653,42.1745,42.289,56700.0
2008-03-28 14:00:00,55.39,55.57,54.99,55.02,182900.0,42.2737,42.4111,41.9684,41.9913,182900.0
2008-03-28 14:30:00,55.05,55.4,55.04,55.38,152300.0,42.0142,42.2813,42.0066,42.2661,152300.0
2008-03-28 15:00:00,55.38,55.4,55.01,55.35,135200.0,42.2661,42.2813,41.9837,42.2432,135200.0
2008-03-28 15:30:00,55.36,55.41,55.08,55.14,84700.0,42.2508,42.289,42.0371,42.0829,84700.0
2008-03-31 08:00:00,56.13,56.14,56.13,56.14,29500.0,42.8385,42.8461,42.8385,42.8461,29500.0
2008-03-31 08:30:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:00:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:30:00,55.63,56.04,55.47,55.81,295500.0,42.4569,42.7698,42.3347,42.5942,295500.0
2008-03-31 10:00:00,55.79,55.83,55.6,55.7,253600.0,42.579,42.6095,42.434,42.5103,253600.0
2008-03-31 10:30:00,55.65,55.79,55.61,55.77,156900.0,42.4721,42.579,42.4416,42.5637,156900.0
2008-03-31 11:00:00,55.78,55.81,55.65,55.79,201400.0,42.5713,42.5942,42.4721,42.579,201400.0
2008-03-31 11:30:00,55.78,55.81,55.7,55.75,150500.0,42.5713,42.5942,42.5103,42.5484,150500.0
2008-03-31 12:00:00,55.76,55.8,55.64,55.75,165500.0,42.5561,42.5866,42.4645,42.5484,165500.0
2008-03-31 12:30:00,55.73,55.87,55.71,55.83,240400.0,42.5332,42.64,42.5179,42.6095,240400.0
2008-03-31 13:00:00,55.83,55.9,55.77,55.84,239700.0,42.6095,42.6629,42.5637,42.6171,239700.0
2008-03-31 13:30:00,55.84,55.92,55.7,55.7,166800.0,42.6171,42.6782,42.5103,42.5103,166800.0
2008-03-31 14:00:00,55.71,55.8,55.57,55.78,111000.0,42.5179,42.5866,42.4111,42.5713,111000.0
2008-03-31 14:30:00,55.78,55.8,55.51,55.64,104400.0,42.5713,42.5866,42.3653,42.4645,104400.0
2008-03-31 15:00:00,55.65,55.83,55.58,55.71,118200.0,42.4721,42.6095,42.4187,42.5179,118200.0
2008-03-31 15:30:00,55.72,56.07,55.65,55.76,656600.0,42.5255,42.7927,42.4721,42.5561,656600.0
2008-04-01 09:00:00,56.79,56.79,56.66,56.66,2400.0,43.3422,43.3422,43.243,43.243,2400.0
2008-04-01 09:30:00,56.76,57.36,56.76,57.04,419800.0,43.3193,43.7772,43.3193,43.533,419800.0
2008-04-01 10:00:00,57.04,57.29,56.99,57.12,768200.0,43.533,43.7238,43.4948,43.594,768200.0
2008-04-01 10:30:00,57.11,57.71,57.09,57.7,504500.0,43.5864,44.0443,43.5711,44.0367,504500.0
2008-04-01 11:00:00,57.71,58.01,57.67,57.81,519000.0,44.0443,44.2733,44.0138,44.1206,519000.0
2008-04-01 11:30:00,57.81,58.05,57.71,58.05,368300.0,44.1206,44.3038,44.0443,44.3038,368300.0
2008-04-01 12:00:00,58.05,58.17,57.89,58.13,220500.0,44.3038,44.3954,44.1817,44.3649,220500.0
2008-04-01 12:30:00,58.13,58.14,57.94,58.0,206000.0,44.3649,44.3725,44.2198,44.2656,206000.0
2008-04-01 13:00:00,57.99,58.25,57.93,58.18,133500.0,44.258,44.4564,44.2122,44.403,133500.0
2008-04-01 13:30:00,58.18,58.21,57.84,57.86,129300.0,44.403,44.4259,44.1435,44.1588,129300.0
2008-04-01 14:00:00,57.86,58.01,57.73,57.81,250100.0,44.1588,44.2733,44.0596,44.1206,250100.0
2008-04-01 14:30:00,57.81,58.28,57.81,58.08,486600.0,44.1206,44.4793,44.1206,44.3267,486600.0
2008-04-01 15:00:00,58.09,58.2,58.02,58.1,334000.0,44.3343,44.4183,44.2809,44.342,334000.0
2008-04-01 15:30:00,58.08,58.38,57.95,58.38,572600.0,44.3267,44.5557,44.2275,44.5557,572600.0
2008-04-02 09:30:00,58.81,59.0,57.99,58.12,441600.0,44.8838,45.0288,44.258,44.3572,441600.0
2008-04-02 10:00:00,58.05,58.55,58.03,58.47,169600.0,44.3038,44.6854,44.2885,44.6243,169600.0
2008-04-02 10:30:00,58.48,58.72,58.48,58.63,240700.0,44.632,44.8151,44.632,44.7465,240700.0
2008-04-02 11:00:00,58.64,58.64,58.37,58.46,189600.0,44.7541,44.7541,44.548,44.6167,189600.0
2008-04-02 11:30:00,58.46,58.66,58.45,58.56,204100.0,44.6167,44.7694,44.6091,44.693,204100.0
2008-04-02 12:00:00,58.57,58.61,58.45,58.53,157700.0,44.7007,44.7312,44.6091,44.6701,157700.0
2008-04-02 12:30:00,58.51,58.55,58.35,58.49,142800.0,44.6549,44.6854,44.5328,44.6396,142800.0
2008-04-02 13:00:00,58.5,58.6,58.31,58.5,90500.0,44.6472,44.7236,44.5022,44.6472,90500.0
2008-04-02 13:30:00,58.51,58.61,58.38,58.54,86500.0,44.6549,44.7312,44.5557,44.6778,86500.0
2008-04-02 14:00:00,58.55,58.8,58.51,58.58,113400.0,44.6854,44.8762,44.6549,44.7083,113400.0
2008-04-02 14:30:00,58.59,58.61,58.03,58.22,290200.0,44.7159,44.7312,44.2885,44.4335,290200.0
2008-04-02 15:00:00,58.23,58.42,58.03,58.42,172200.0,44.4412,44.5862,44.2885,44.5862,172200.0
2008-04-02 15:30:00,58.44,58.56,58.34,58.54,237500.0,44.6015,44.693,44.5251,44.6778,237500.0
2008-04-03 09:30:00,58.97,58.99,58.49,58.67,264600.0,45.0059,45.0212,44.6396,44.777,264600.0
2008-04-03 10:00:00,58.73,58.87,58.46,58.5,250700.0,44.8228,44.9296,44.6167,44.6472,250700.0
2008-04-03 10:30:00,58.52,58.6,58.37,58.4,204800.0,44.6625,44.7236,44.548,44.5709,204800.0
2008-04-03 11:00:00,58.38,58.65,58.36,58.59,224100.0,44.5557,44.7617,44.5404,44.7159,224100.0
2008-04-03 11:30:00,58.6,58.88,58.58,58.77,240800.0,44.7236,44.9373,44.7083,44.8533,240800.0
2008-04-03 12:00:00,58.77,58.96,58.75,58.84,379300.0,44.8533,44.9983,44.838,44.9067,379300.0
2008-04-03 12:30:00,58.83,59.22,58.8,59.19,220600.0,44.8991,45.1967,44.8762,45.1739,220600.0
2008-04-03 13:00:00,59.21,59.55,59.16,59.45,119200.0,45.1891,45.4486,45.151,45.3723,119200.0
2008-04-03 13:30:00,59.45,59.47,59.22,59.25,120700.0,45.3723,45.3875,45.1967,45.2196,120700.0
2008-04-03 14:00:00,59.25,59.34,59.2,59.28,219800.0,45.2196,45.2883,45.1815,45.2425,219800.0
2008-04-03 14:30:00,59.29,59.43,59.1,59.43,282400.0,45.2502,45.357,45.1052,45.357,282400.0
2008-04-03 15:00:00,59.43,59.43,59.09,59.26,360800.0,45.357,45.357,45.0975,45.2273,360800.0
2008-04-03 15:30:00,59.26,59.36,59.04,59.21,634600.0,45.2273,45.3036,45.0594,45.1891,634600.0
2008-04-04 09:30:00,59.25,59.42,58.94,59.12,266600.0,45.2196,45.3494,44.9831,45.1204,266600.0
2008-04-04 10:00:00,59.12,59.17,58.71,58.97,152700.0,45.1204,45.1586,44.8075,45.0059,152700.0
2008-04-04 10:30:00,58.96,59.08,58.85,59.01,68100.0,44.9983,45.0899,44.9144,45.0365,68100.0
2008-04-04 11:00:00,59.03,59.29,59.03,59.29,125200.0,45.0517,45.2502,45.0517,45.2502,125200.0
2008-04-04 11:30:00,59.29,59.37,59.19,59.21,60900.0,45.2502,45.3112,45.1739,45.1891,60900.0
2008-04-04 12:00:00,59.23,59.47,59.19,59.4,43900.0,45.2044,45.3875,45.1739,45.3341,43900.0
2008-04-04 12:30:00,59.37,59.56,59.3,59.54,80900.0,45.3112,45.4562,45.2578,45.441,80900.0
2008-04-04 13:00:00,59.55,59.68,59.47,59.67,59900.0,45.4486,45.5478,45.3875,45.5402,59900.0
2008-04-04 13:30:00,59.67,59.69,59.39,59.46,96700.0,45.5402,45.5555,45.3265,45.3799,96700.0
2008-04-04 14:00:00,59.5,59.54,59.27,59.3,96600.0,45.4104,45.441,45.2349,45.2578,96600.0
2008-04-04 14:30:00,59.31,59.49,59.24,59.4,149700.0,45.2654,45.4028,45.212,45.3341,149700.0
2008-04-04 15:00:00,59.4,59.51,59.16,59.28,147800.0,45.3341,45.4181,45.151,45.2425,147800.0
2008-04-04 15:30:00,59.3,59.4,59.03,59.17,212400.0,45.2578,45.3341,45.0517,45.1586,212400.0
2008-04-07 09:30:00,59.81,59.95,59.68,59.94,187800.0,45.647,45.7539,45.5478,45.7463,187800.0
2008-04-07 10:00:00,59.93,60.0,59.73,59.73,201100.0,45.7386,45.792,45.586,45.586,201100.0
2008-04-07 10:30:00,59.73,59.98,59.71,59.98,190100.0,45.586,45.7768,45.5707,45.7768,190100.0
2008-04-07 11:00:00,59.98,60.07,59.87,59.97,247000.0,45.7768,45.8455,45.6928,45.7691,247000.0
2008-04-07 11:30:00,59.96,60.2,59.95,60.11,186600.0,45.7615,45.9447,45.7539,45.876,186600.0
2008-04-07 12:00:00,60.1,60.12,59.96,59.97,114200.0,45.8684,45.8836,45.7615,45.7691,114200.0
2008-04-07 12:30:00,59.97,60.1,59.92,60.02,157200.0,45.7691,45.8684,45.731,45.8073,157200.0
2008-04-07 13:00:00,60.01,60.05,59.77,59.78,124200.0,45.7997,45.8302,45.6165,45.6241,124200.0
2008-04-07 13:30:00,59.78,59.82,59.54,59.63,128800.0,45.6241,45.6547,45.441,45.5097,128800.0
2008-04-07 14:00:00,59.63,59.65,59.35,59.35,174300.0,45.5097,45.5249,45.296,45.296,174300.0
2008-04-07 14:30:00,59.34,59.43,59.21,59.27,230900.0,45.2883,45.357,45.1891,45.2349,230900.0
2008-04-07 15:00:00,59.23,59.41,59.04,59.4,154500.0,45.2044,45.3418,45.0594,45.3341,154500.0
2008-04-07 15:30:00,59.39,59.57,59.19,59.57,311900.0,45.3265,45.4639,45.1739,45.4639,311900.0
2008-04-08 09:30:00,58.82,58.92,58.5,58.88,272800.0,44.8915,44.9678,44.6472,44.9373,272800.0
2008-04-08 10:00:00,58.84,58.88,58.64,58.69,255500.0,44.9067,44.9373,44.7541,44.7923,255500.0
2008-04-08 10:30:00,58.67,58.94,58.63,58.81,64000.0,44.777,44.9831,44.7465,44.8838,64000.0
2008-04-08 11:00:00,58.8,58.97,58.73,58.95,225100.0,44.8762,45.0059,44.8228,44.9907,225100.0
2008-04-08 11:30:00,58.94,59.01,58.79,58.82,120700.0,44.9831,45.0365,44.8686,44.8915,120700.0
2008-04-08 12:00:00,58.84,58.93,58.8,58.83,190100.0,44.9067,44.9754,44.8762,44.8991,190100.0
2008-04-08 12:30:00,58.83,58.95,58.83,58.88,68700.0,44.8991,44.9907,44.8991,44.9373,68700.0
2008-04-08 13:00:00,58.87,58.88,58.61,58.61,66700.0,44.9296,44.9373,44.7312,44.7312,66700.0
2008-04-08 13:30:00,58.62,58.92,58.61,58.89,111800.0,44.7388,44.9678,44.7312,44.9449,111800.0
2008-04-08 14:00:00,58.9,58.9,58.69,58.78,529100.0,44.9525,44.9525,44.7923,44.8609,529100.0
2008-04-08 14:30:00,58.81,59.06,58.73,59.03,310500.0,44.8838,45.0746,44.8228,45.0517,310500.0
2008-04-08 15:00:00,59.0,59.01,58.75,58.9,155500.0,45.0288,45.0365,44.838,44.9525,155500.0
2008-04-08 15:30:00,58.91,59.09,58.75,58.75,283100.0,44.9602,45.0975,44.838,44.838,283100.0
2008-04-09 09:30:00,58.51,59.01,58.51,58.62,368500.0,44.6549,45.0365,44.6549,44.7388,368500.0
2008-04-09 10:00:00,58.65,58.69,58.51,58.65,208600.0,44.7617,44.7923,44.6549,44.7617,208600.0
2008-04-09 10:30:00,58.64,58.73,58.54,58.7,84600.0,44.7541,44.8228,44.6778,44.7999,84600.0
2008-04-09 11:00:00,58.7,58.75,58.38,58.5,160200.0,44.7999,44.838,44.5557,44.6472,160200.0
2008-04-09 11:30:00,58.53,58.61,58.32,58.41,155800.0,44.6701,44.7312,44.5099,44.5786,155800.0
2008-04-09 12:00:00,58.42,58.55,58.39,58.51,54200.0,44.5862,44.6854,44.5633,44.6549,54200.0
2008-04-09 12:30:00,58.51,58.51,58.32,58.32,75000.0,44.6549,44.6549,44.5099,44.5099,75000.0
2008-04-09 13:00:00,58.31,58.5,58.31,58.41,129200.0,44.5022,44.6472,44.5022,44.5786,129200.0
2008-04-09 13:30:00,58.39,58.45,58.35,58.42,139800.0,44.5633,44.6091,44.5328,44.5862,139800.0
2008-04-09 14:00:00,58.43,58.45,58.23,58.24,195000.0,44.5938,44.6091,44.4412,44.4488,195000.0
2008-04-09 14:30:00,58.25,58.3,58.0,58.02,181400.0,44.4564,44.4946,44.2656,44.2809,181400.0
2008-04-09 15:00:00,58.01,58.13,57.91,58.06,322000.0,44.2733,44.3649,44.197,44.3114,322000.0
2008-04-09 15:30:00,58.07,58.35,58.01,58.28,480200.0,44.3191,44.5328,44.2733,44.4793,480200.0
2008-04-10 09:30:00,58.93,59.24,58.39,58.48,378400.0,44.9754,45.212,44.5633,44.632,378400.0
2008-04-10 10:00:00,58.48,58.7,58.39,58.64,255100.0,44.632,44.7999,44.5633,44.7541,255100.0
2008-04-10 10:30:00,58.65,59.03,58.51,59.01,263200.0,44.7617,45.0517,44.6549,45.0365,263200.0
2008-04-10 11:00:00,59.01,59.24,58.93,59.11,188500.0,45.0365,45.212,44.9754,45.1128,188500.0
2008-04-10 11:30:00,59.08,59.35,59.08,59.29,166100.0,45.0899,45.296,45.0899,45.2502,166100.0
2008-04-10 12:00:00,59.28,59.33,59.12,59.19,79000.0,45.2425,45.2807,45.1204,45.1739,79000.0
2008-04-10 12:30:00,59.18,59.32,59.06,59.12,94200.0,45.1662,45.2731,45.0746,45.1204,94200.0
2008-04-10 13:00:00,59.12,59.25,59.12,59.2,133000.0,45.1204,45.2196,45.1204,45.1815,133000.0
2008-04-10 13:30:00,59.17,59.32,59.08,59.21,199400.0,45.1586,45.2731,45.0899,45.1891,199400.0
2008-04-10 14:00:00,59.21,59.24,58.92,58.94,76300.0,45.1891,45.212,44.9678,44.9831,76300.0
2008-04-10 14:30:00,58.95,59.11,58.86,59.06,56100.0,44.9907,45.1128,44.922,45.0746,56100.0
2008-04-10 15:00:00,59.08,59.23,58.93,58.99,102600.0,45.0899,45.2044,44.9754,45.0212,102600.0
2008-04-10 15:30:00,58.99,59.14,58.8,59.08,209300.0,45.0212,45.1357,44.8762,45.0899,209300.0
2008-04-11 09:30:00,58.93,59.12,58.56,59.02,333700.0,44.9754,45.1204,44.693,45.0441,333700.0
2008-04-11 10:00:00,59.06,59.08,58.74,58.85,180400.0,45.0746,45.0899,44.8304,44.9144,180400.0
2008-04-11 10:30:00,58.88,59.06,58.85,58.96,104500.0,44.9373,45.0746,44.9144,44.9983,104500.0
2008-04-11 11:00:00,58.95,59.13,58.84,58.85,170700.0,44.9907,45.1281,44.9067,44.9144,170700.0
2008-04-11 11:30:00,58.83,59.15,58.83,59.06,48500.0,44.8991,45.1433,44.8991,45.0746,48500.0
2008-04-11 12:00:00,59.07,59.07,58.47,58.5,101300.0,45.0823,45.0823,44.6243,44.6472,101300.0
2008-04-11 12:30:00,58.53,58.7,58.53,58.68,30300.0,44.6701,44.7999,44.6701,44.7846,30300.0
2008-04-11 13:00:00,58.69,58.75,58.56,58.57,48800.0,44.7923,44.838,44.693,44.7007,48800.0
2008-04-11 13:30:00,58.55,58.56,58.47,58.56,56400.0,44.6854,44.693,44.6243,44.693,56400.0
2008-04-11 14:00:00,58.55,58.56,58.32,58.41,31000.0,44.6854,44.693,44.5099,44.5786,31000.0
2008-04-11 14:30:00,58.41,58.59,58.35,58.48,52200.0,44.5786,44.7159,44.5328,44.632,52200.0
2008-04-11 15:00:00,58.48,58.64,58.26,58.59,82300.0,44.632,44.7541,44.4641,44.7159,82300.0
2008-04-11 15:30:00,58.61,58.61,58.09,58.41,298300.0,44.7312,44.7312,44.3343,44.5786,298300.0
2008-04-14 09:30:00,58.28,58.5,58.16,58.45,300400.0,44.4793,44.6472,44.3878,44.6091,300400.0
2008-04-14 10:00:00,58.41,58.51,58.15,58.23,251200.0,44.5786,44.6549,44.3801,44.4412,251200.0
2008-04-14 10:30:00,58.24,58.36,58.09,58.25,184300.0,44.4488,44.5404,44.3343,44.4564,184300.0
2008-04-14 11:00:00,58.24,58.28,57.99,58.04,89300.0,44.4488,44.4793,44.258,44.2962,89300.0
2008-04-14 11:30:00,58.05,58.33,57.99,58.33,164900.0,44.3038,44.5175,44.258,44.5175,164900.0
2008-04-14 12:00:00,58.34,58.34,58.09,58.3,97400.0,44.5251,44.5251,44.3343,44.4946,97400.0
2008-04-14 12:30:00,58.3,58.57,58.21,58.56,49500.0,44.4946,44.7007,44.4259,44.693,49500.0
2008-04-14 13:00:00,58.57,58.57,58.34,58.43,24500.0,44.7007,44.7007,44.5251,44.5938,24500.0
2008-04-14 13:30:00,58.4,58.43,58.14,58.16,51100.0,44.5709,44.5938,44.3725,44.3878,51100.0
2008-04-14 14:00:00,58.17,58.27,58.07,58.21,87100.0,44.3954,44.4717,44.3191,44.4259,87100.0
2008-04-14 14:30:00,58.2,58.31,58.15,58.19,114700.0,44.4183,44.5022,44.3801,44.4106,114700.0
2008-04-14 15:00:00,58.19,58.3,58.18,58.2,108500.0,44.4106,44.4946,44.403,44.4183,108500.0
2008-04-14 15:30:00,58.19,58.37,58.14,58.33,215600.0,44.4106,44.548,44.3725,44.5175,215600.0
2008-04-15 09:30:00,57.9,58.01,57.77,57.77,241700.0,44.1893,44.2733,44.0901,44.0901,241700.0
2008-04-15 10:00:00,57.78,57.89,57.6,57.63,201700.0,44.0977,44.1817,43.9604,43.9833,201700.0
2008-04-15 10:30:00,57.64,57.87,57.59,57.87,84700.0,43.9909,44.1664,43.9527,44.1664,84700.0
2008-04-15 11:00:00,57.88,57.94,57.41,57.46,180800.0,44.1741,44.2198,43.8154,43.8535,180800.0
2008-04-15 11:30:00,57.47,57.6,57.43,57.49,113400.0,43.8611,43.9604,43.8306,43.8764,113400.0
2008-04-15 12:00:00,57.48,57.71,57.48,57.71,93800.0,43.8688,44.0443,43.8688,44.0443,93800.0
2008-04-15 12:30:00,57.71,57.79,57.63,57.77,65100.0,44.0443,44.1054,43.9833,44.0901,65100.0
2008-04-15 13:00:00,57.78,57.85,57.71,57.72,102400.0,44.0977,44.1512,44.0443,44.0519,102400.0
2008-04-15 13:30:00,57.7,57.98,57.69,57.84,87300.0,44.0367,44.2504,44.029,44.1435,87300.0
2008-04-15 14:00:00,57.84,57.93,57.79,57.85,77200.0,44.1435,44.2122,44.1054,44.1512,77200.0
2008-04-15 14:30:00,57.86,57.95,57.7,57.75,151100.0,44.1588,44.2275,44.0367,44.0748,151100.0
2008-04-15 15:00:00,57.76,57.96,57.72,57.94,151900.0,44.0825,44.2351,44.0519,44.2198,151900.0
2008-04-15 15:30:00,57.94,58.01,57.77,57.84,258600.0,44.2198,44.2733,44.0901,44.1435,258600.0
2008-04-16 09:30:00,58.31,58.5,58.23,58.47,207000.0,44.5022,44.6472,44.4412,44.6243,207000.0
2008-04-16 10:00:00,58.47,58.59,58.3,58.58,276400.0,44.6243,44.7159,44.4946,44.7083,276400.0
2008-04-16 10:30:00,58.58,58.65,58.48,58.55,152900.0,44.7083,44.7617,44.632,44.6854,152900.0
2008-04-16 11:00:00,58.55,58.61,58.44,58.5,173400.0,44.6854,44.7312,44.6015,44.6472,173400.0
2008-04-16 11:30:00,58.5,58.54,58.36,58.44,186500.0,44.6472,44.6778,44.5404,44.6015,186500.0
2008-04-16 12:00:00,58.44,58.55,58.44,58.53,81400.0,44.6015,44.6854,44.6015,44.6701,81400.0
2008-04-16 12:30:00,58.53,58.56,58.39,58.45,69500.0,44.6701,44.693,44.5633,44.6091,69500.0
2008-04-16 13:00:00,58.43,58.46,58.35,58.41,126700.0,44.5938,44.6167,44.5328,44.5786,126700.0
2008-04-16 13:30:00,58.42,58.45,58.38,58.38,105700.0,44.5862,44.6091,44.5557,44.5557,105700.0
2008-04-16 14:00:00,58.38,58.51,58.28,58.38,272200.0,44.5557,44.6549,44.4793,44.5557,272200.0
2008-04-16 14:30:00,58.38,58.69,58.38,58.65,233600.0,44.5557,44.7923,44.5557,44.7617,233600.0
2008-04-16 15:00:00,58.65,58.72,58.53,58.67,251800.0,44.7617,44.8151,44.6701,44.777,251800.0
2008-04-16 15:30:00,58.68,58.82,58.53,58.71,353800.0,44.7846,44.8915,44.6701,44.8075,353800.0
2008-04-17 09:30:00,57.98,57.99,57.59,57.86,171000.0,44.2504,44.258,43.9527,44.1588,171000.0
2008-04-17 10:00:00,57.84,58.27,57.6,58.15,176200.0,44.1435,44.4717,43.9604,44.3801,176200.0
2008-04-17 10:30:00,58.13,58.19,57.82,57.9,118300.0,44.3649,44.4106,44.1283,44.1893,118300.0
2008-04-17 11:00:00,57.88,57.93,57.7,57.71,96000.0,44.1741,44.2122,44.0367,44.0443,96000.0
2008-04-17 11:30:00,57.69,57.74,57.55,57.61,83700.0,44.029,44.0672,43.9222,43.968,83700.0
2008-04-17 12:00:00,57.63,57.83,57.61,57.64,42500.0,43.9833,44.1359,43.968,43.9909,42500.0
2008-04-17 12:30:00,57.65,57.84,57.6,57.82,33400.0,43.9985,44.1435,43.9604,44.1283,33400.0
2008-04-17 13:00:00,57.82,57.92,57.74,57.83,23600.0,44.1283,44.2046,44.0672,44.1359,23600.0
2008-04-17 13:30:00,57.84,57.86,57.65,57.69,90000.0,44.1435,44.1588,43.9985,44.029,90000.0
2008-04-17 14:00:00,57.69,57.69,57.55,57.65,94500.0,44.029,44.029,43.9222,43.9985,94500.0
2008-04-17 14:30:00,57.66,57.8,57.66,57.69,120500.0,44.0062,44.113,44.0062,44.029,120500.0
2008-04-17 15:00:00,57.66,58.18,57.64,57.84,509100.0,44.0062,44.403,43.9909,44.1435,509100.0
2008-04-17 15:30:00,57.84,57.95,57.76,57.9,409500.0,44.1435,44.2275,44.0825,44.1893,409500.0
2008-04-18 09:30:00,58.62,58.77,58.5,58.65,271900.0,44.7388,44.8533,44.6472,44.7617,271900.0
2008-04-18 10:00:00,58.65,58.74,58.54,58.68,203300.0,44.7617,44.8304,44.6778,44.7846,203300.0
2008-04-18 10:30:00,58.68,58.75,58.65,58.71,128800.0,44.7846,44.838,44.7617,44.8075,128800.0
2008-04-18 11:00:00,58.71,59.05,58.67,58.95,439300.0,44.8075,45.067,44.777,44.9907,439300.0
2008-04-18 11:30:00,58.95,59.25,58.87,59.22,310100.0,44.9907,45.2196,44.9296,45.1967,310100.0
2008-04-18 12:00:00,59.22,59.29,59.12,59.2,174200.0,45.1967,45.2502,45.1204,45.1815,174200.0
2008-04-18 12:30:00,59.21,59.25,58.99,59.0,470200.0,45.1891,45.2196,45.0212,45.0288,470200.0
2008-04-18 13:00:00,59.0,59.05,58.94,59.03,89100.0,45.0288,45.067,44.9831,45.0517,89100.0
2008-04-18 13:30:00,59.02,59.05,58.81,58.85,72400.0,45.0441,45.067,44.8838,44.9144,72400.0
2008-04-18 14:00:00,58.84,58.84,58.57,58.64,135300.0,44.9067,44.9067,44.7007,44.7541,135300.0
2008-04-18 14:30:00,58.65,58.8,58.65,58.69,57100.0,44.7617,44.8762,44.7617,44.7923,57100.0
2008-04-18 15:00:00,58.7,59.05,58.61,58.8,401700.0,44.7999,45.067,44.7312,44.8762,401700.0
2008-04-18 15:30:00,58.78,58.93,58.67,58.78,254600.0,44.8609,44.9754,44.777,44.8609,254600.0
2008-04-21 09:30:00,59.09,59.24,58.86,58.95,220400.0,45.0975,45.212,44.922,44.9907,220400.0
2008-04-21 10:00:00,58.95,58.95,58.72,58.79,83700.0,44.9907,44.9907,44.8151,44.8686,83700.0
2008-04-21 10:30:00,58.8,58.89,58.78,58.8,62700.0,44.8762,44.9449,44.8609,44.8762,62700.0
2008-04-21 11:00:00,58.79,58.98,58.76,58.94,180200.0,44.8686,45.0136,44.8457,44.9831,180200.0
2008-04-21 11:30:00,58.95,59.12,58.9,59.07,104400.0,44.9907,45.1204,44.9525,45.0823,104400.0
2008-04-21 12:00:00,59.08,59.14,59.06,59.12,42700.0,45.0899,45.1357,45.0746,45.1204,42700.0
2008-04-21 12:30:00,59.12,59.26,59.07,59.23,68600.0,45.1204,45.2273,45.0823,45.2044,68600.0
2008-04-21 13:00:00,59.24,59.37,59.21,59.3,76600.0,45.212,45.3112,45.1891,45.2578,76600.0
2008-04-21 13:30:00,59.3,59.35,59.22,59.28,260300.0,45.2578,45.296,45.1967,45.2425,260300.0
2008-04-21 14:00:00,59.29,59.35,59.22,59.3,144800.0,45.2502,45.296,45.1967,45.2578,144800.0
2008-04-21 14:30:00,59.3,59.46,59.27,59.44,92700.0,45.2578,45.3799,45.2349,45.3647,92700.0
2008-04-21 15:00:00,59.44,59.54,59.31,59.36,139900.0,45.3647,45.441,45.2654,45.3036,139900.0
2008-04-21 15:30:00,59.36,59.41,59.23,59.33,224400.0,45.3036,45.3418,45.2044,45.2807,224400.0
2008-04-22 09:30:00,58.76,58.93,58.5,58.56,123000.0,44.8457,44.9754,44.6472,44.693,123000.0
2008-04-22 10:00:00,58.51,58.64,58.22,58.43,222600.0,44.6549,44.7541,44.4335,44.5938,222600.0
2008-04-22 10:30:00,58.42,58.59,58.42,58.56,201400.0,44.5862,44.7159,44.5862,44.693,201400.0
2008-04-22 11:00:00,58.63,58.71,58.56,58.69,150300.0,44.7465,44.8075,44.693,44.7923,150300.0
2008-04-22 11:30:00,58.69,58.86,58.48,58.6,195700.0,44.7923,44.922,44.632,44.7236,195700.0
2008-04-22 12:00:00,58.6,58.65,58.43,58.45,108600.0,44.7236,44.7617,44.5938,44.6091,108600.0
2008-04-22 12:30:00,58.43,58.45,58.24,58.24,101200.0,44.5938,44.6091,44.4488,44.4488,101200.0
2008-04-22 13:00:00,58.25,58.32,58.18,58.3,145600.0,44.4564,44.5099,44.403,44.4946,145600.0
2008-04-22 13:30:00,58.29,58.45,58.25,58.37,143200.0,44.487,44.6091,44.4564,44.548,143200.0
2008-04-22 14:00:00,58.37,58.39,58.15,58.32,135400.0,44.548,44.5633,44.3801,44.5099,135400.0
2008-04-22 14:30:00,58.32,58.37,57.99,58.06,116600.0,44.5099,44.548,44.258,44.3114,116600.0
2008-04-22 15:00:00,58.09,58.32,58.02,58.23,84600.0,44.3343,44.5099,44.2809,44.4412,84600.0
2008-04-22 15:30:00,58.22,58.51,58.16,58.37,165100.0,44.4335,44.6549,44.3878,44.548,165100.0
2008-04-23 09:30:00,59.04,59.27,58.93,59.19,230800.0,45.0594,45.2349,44.9754,45.1739,230800.0
2008-04-23 10:00:00,59.2,59.63,59.13,59.6,342300.0,45.1815,45.5097,45.1281,45.4868,342300.0
2008-04-23 10:30:00,59.6,59.92,59.59,59.68,229100.0,45.4868,45.731,45.4791,45.5478,229100.0
2008-04-23 11:00:00,59.68,59.89,59.68,59.84,85400.0,45.5478,45.7081,45.5478,45.6699,85400.0
2008-04-23 11:30:00,59.84,60.0,59.8,59.84,242200.0,45.6699,45.792,45.6394,45.6699,242200.0
2008-04-23 12:00:00,59.86,59.86,59.57,59.67,116200.0,45.6852,45.6852,45.4639,45.5402,116200.0
2008-04-23 12:30:00,59.66,59.7,59.48,59.67,112500.0,45.5326,45.5631,45.3952,45.5402,112500.0
2008-04-23 13:00:00,59.67,59.71,59.62,59.68,65800.0,45.5402,45.5707,45.502,45.5478,65800.0
2008-04-23 13:30:00,59.7,59.78,59.59,59.77,76700.0,45.5631,45.6241,45.4791,45.6165,76700.0
2008-04-23 14:00:00,59.78,59.93,59.73,59.84,93800.0,45.6241,45.7386,45.586,45.6699,93800.0
2008-04-23 14:30:00,59.84,60.01,59.81,59.9,205900.0,45.6699,45.7997,45.647,45.7157,205900.0
2008-04-23 15:00:00,59.89,60.0,59.85,59.85,151500.0,45.7081,45.792,45.6776,45.6776,151500.0
2008-04-23 15:30:00,59.84,59.98,59.68,59.85,216900.0,45.6699,45.7768,45.5478,45.6776,216900.0
2008-04-24 09:30:00,59.97,59.98,59.17,59.32,183200.0,45.7691,45.7768,45.1586,45.2731,183200.0
2008-04-24 10:00:00,59.3,59.3,58.95,59.01,113200.0,45.2578,45.2578,44.9907,45.0365,113200.0
2008-04-24 10:30:00,59.01,59.2,58.86,59.09,148600.0,45.0365,45.1815,44.922,45.0975,148600.0
2008-04-24 11:00:00,59.11,59.45,59.11,59.45,42800.0,45.1128,45.3723,45.1128,45.3723,42800.0
2008-04-24 11:30:00,59.45,59.82,59.45,59.54,85400.0,45.3723,45.6547,45.3723,45.441,85400.0
2008-04-24 12:00:00,59.55,59.82,59.5,59.67,127100.0,45.4486,45.6547,45.4104,45.5402,127100.0
2008-04-24 12:30:00,59.66,59.83,59.66,59.72,87800.0,45.5326,45.6623,45.5326,45.5783,87800.0
2008-04-24 13:00:00,59.73,59.91,59.73,59.8,123100.0,45.586,45.7234,45.586,45.6394,123100.0
2008-04-24 13:30:00,59.79,59.92,59.62,59.9,28200.0,45.6318,45.731,45.502,45.7157,28200.0
2008-04-24 14:00:00,59.87,60.12,59.85,60.0,56200.0,45.6928,45.8836,45.6776,45.792,56200.0
2008-04-24 14:30:00,59.99,60.09,59.89,59.98,36600.0,45.7844,45.8607,45.7081,45.7768,36600.0
2008-04-24 15:00:00,59.99,60.13,59.78,59.85,95400.0,45.7844,45.8913,45.6241,45.6776,95400.0
2008-04-24 15:30:00,59.85,60.01,59.67,59.85,205000.0,45.6776,45.7997,45.5402,45.6776,205000.0
2008-04-25 09:30:00,60.64,60.8,60.28,60.29,165400.0,46.2805,46.4026,46.0057,46.0134,165400.0
2008-04-25 10:00:00,60.3,60.53,60.24,60.48,172800.0,46.021,46.1965,45.9752,46.1584,172800.0
2008-04-25 10:30:00,60.5,60.7,60.23,60.37,234300.0,46.1736,46.3263,45.9676,46.0744,234300.0
2008-04-25 11:00:00,60.36,60.48,59.97,60.07,77800.0,46.0668,46.1584,45.7691,45.8455,77800.0
2008-04-25 11:30:00,60.07,60.32,60.05,60.27,44200.0,45.8455,46.0363,45.8302,45.9981,44200.0
2008-04-25 12:00:00,60.28,60.32,60.13,60.17,38600.0,46.0057,46.0363,45.8913,45.9218,38600.0
2008-04-25 12:30:00,60.19,60.28,60.12,60.17,37300.0,45.9371,46.0057,45.8836,45.9218,37300.0
2008-04-25 13:00:00,60.16,60.22,60.12,60.14,32300.0,45.9142,45.9599,45.8836,45.8989,32300.0
2008-04-25 13:30:00,60.15,60.35,60.05,60.35,65600.0,45.9065,46.0592,45.8302,46.0592,65600.0
2008-04-25 14:00:00,60.36,60.41,60.16,60.4,105200.0,46.0668,46.105,45.9142,46.0973,105200.0
2008-04-25 14:30:00,60.38,60.57,60.34,60.55,90200.0,46.0821,46.2271,46.0515,46.2118,90200.0
2008-04-25 15:00:00,60.56,60.84,60.53,60.64,152900.0,46.2194,46.4331,46.1965,46.2805,152900.0
2008-04-25 15:30:00,60.65,60.71,60.46,60.6,168400.0,46.2881,46.3339,46.1431,46.25,168400.0
2008-04-28 09:30:00,60.47,60.72,60.12,60.46,107300.0,46.1507,46.3415,45.8836,46.1431,107300.0
2008-04-28 10:00:00,60.45,60.51,60.31,60.42,61500.0,46.1355,46.1813,46.0286,46.1126,61500.0
2008-04-28 10:30:00,60.46,60.58,60.42,60.57,46500.0,46.1431,46.2347,46.1126,46.2271,46500.0
2008-04-28 11:00:00,60.59,60.64,60.39,60.47,50600.0,46.2423,46.2805,46.0897,46.1507,50600.0
2008-04-28 11:30:00,60.46,60.56,60.45,60.53,23600.0,46.1431,46.2194,46.1355,46.1965,23600.0
2008-04-28 12:00:00,60.52,60.63,60.5,60.62,28100.0,46.1889,46.2729,46.1736,46.2652,28100.0
2008-04-28 12:30:00,60.61,60.64,60.55,60.56,21600.0,46.2576,46.2805,46.2118,46.2194,21600.0
2008-04-28 13:00:00,60.56,60.69,60.55,60.69,33500.0,46.2194,46.3187,46.2118,46.3187,33500.0
2008-04-28 13:30:00,60.69,60.8,60.69,60.77,32200.0,46.3187,46.4026,46.3187,46.3797,32200.0
2008-04-28 14:00:00,60.77,60.82,60.65,60.66,546100.0,46.3797,46.4179,46.2881,46.2958,546100.0
2008-04-28 14:30:00,60.67,60.72,60.58,60.59,84100.0,46.3034,46.3415,46.2347,46.2423,84100.0
2008-04-28 15:00:00,60.61,60.7,60.43,60.46,134600.0,46.2576,46.3263,46.1202,46.1431,134600.0
2008-04-28 15:30:00,60.45,60.53,60.27,60.46,204400.0,46.1355,46.1965,45.9981,46.1431,204400.0
2008-04-29 09:30:00,59.89,59.89,59.43,59.45,185100.0,45.7081,45.7081,45.357,45.3723,185100.0
2008-04-29 10:00:00,59.47,59.54,59.16,59.21,123900.0,45.3875,45.441,45.151,45.1891,123900.0
2008-04-29 10:30:00,59.19,59.31,59.11,59.16,96600.0,45.1739,45.2654,45.1128,45.151,96600.0
2008-04-29 11:00:00,59.16,59.27,59.12,59.26,82400.0,45.151,45.2349,45.1204,45.2273,82400.0
2008-04-29 11:30:00,59.24,59.27,59.19,59.25,72100.0,45.212,45.2349,45.1739,45.2196,72100.0
2008-04-29 12:00:00,59.25,59.28,59.0,59.16,110600.0,45.2196,45.2425,45.0288,45.151,110600.0
2008-04-29 12:30:00,59.16,59.24,59.14,59.18,47200.0,45.151,45.212,45.1357,45.1662,47200.0
2008-04-29 13:00:00,59.18,59.3,59.16,59.2,68300.0,45.1662,45.2578,45.151,45.1815,68300.0
2008-04-29 13:30:00,59.22,59.37,59.22,59.33,63600.0,45.1967,45.3112,45.1967,45.2807,63600.0
2008-04-29 14:00:00,59.32,59.44,59.21,59.38,61100.0,45.2731,45.3647,45.1891,45.3189,61100.0
2008-04-29 14:30:00,59.36,59.52,59.26,59.49,46300.0,45.3036,45.4257,45.2273,45.4028,46300.0
2008-04-29 15:00:00,59.48,59.51,59.24,59.24,53700.0,45.3952,45.4181,45.212,45.212,53700.0
2008-04-29 15:30:00,59.22,59.56,59.22,59.43,155100.0,45.1967,45.4562,45.1967,45.357,155100.0
2008-04-30 09:30:00,60.0,60.01,59.79,59.85,151700.0,45.792,45.7997,45.6318,45.6776,151700.0
2008-04-30 10:00:00,59.84,59.97,59.83,59.9,59200.0,45.6699,45.7691,45.6623,45.7157,59200.0
2008-04-30 10:30:00,59.91,60.03,59.89,60.0,104300.0,45.7234,45.8149,45.7081,45.792,104300.0
2008-04-30 11:00:00,59.98,60.21,59.97,60.18,98300.0,45.7768,45.9523,45.7691,45.9294,98300.0
2008-04-30 11:30:00,60.16,60.22,60.09,60.22,66000.0,45.9142,45.9599,45.8607,45.9599,66000.0
2008-04-30 12:00:00,60.2,60.28,60.14,60.21,45200.0,45.9447,46.0057,45.8989,45.9523,45200.0
2008-04-30 12:30:00,60.2,60.3,60.2,60.3,30200.0,45.9447,46.021,45.9447,46.021,30200.0
2008-04-30 13:00:00,60.29,60.37,60.23,60.36,30300.0,46.0134,46.0744,45.9676,46.0668,30300.0
2008-04-30 13:30:00,60.37,60.4,60.24,60.31,350800.0,46.0744,46.0973,45.9752,46.0286,350800.0
2008-04-30 14:00:00,60.3,60.57,60.05,60.27,123800.0,46.021,46.2271,45.8302,45.9981,123800.0
2008-04-30 14:30:00,60.3,60.41,59.97,59.98,222600.0,46.021,46.105,45.7691,45.7768,222600.0
2008-04-30 15:00:00,59.92,60.01,59.66,59.92,275000.0,45.731,45.7997,45.5326,45.731,275000.0
2008-04-30 15:30:00,59.91,60.18,59.83,60.08,256600.0,45.7234,45.9294,45.6623,45.8531,256600.0
2008-05-01 09:30:00,60.05,60.18,59.86,59.98,83000.0,45.8302,45.9294,45.6852,45.7768,83000.0
2008-05-01 10:00:00,60.02,60.23,59.98,60.22,55700.0,45.8073,45.9676,45.7768,45.9599,55700.0
2008-05-01 10:30:00,60.25,60.25,59.93,60.11,105800.0,45.9828,45.9828,45.7386,45.876,105800.0
2008-05-01 11:00:00,60.1,60.35,60.06,60.29,56500.0,45.8684,46.0592,45.8378,46.0134,56500.0
2008-05-01 11:30:00,60.29,60.42,60.24,60.38,38100.0,46.0134,46.1126,45.9752,46.0821,38100.0
2008-05-01 12:00:00,60.44,60.58,60.39,60.57,108400.0,46.1279,46.2347,46.0897,46.2271,108400.0
2008-05-01 12:30:00,60.58,60.92,60.57,60.87,129900.0,46.2347,46.4942,46.2271,46.456,129900.0
2008-05-01 13:00:00,60.87,60.97,60.82,60.84,94700.0,46.456,46.5323,46.4179,46.4331,94700.0
2008-05-01 13:30:00,60.84,60.93,60.8,60.83,43200.0,46.4331,46.5018,46.4026,46.4255,43200.0
2008-05-01 14:00:00,60.82,60.9,60.72,60.78,85200.0,46.4179,46.4789,46.3415,46.3873,85200.0
2008-05-01 14:30:00,60.79,60.99,60.78,60.84,115100.0,46.395,46.5476,46.3873,46.4331,115100.0
2008-05-01 15:00:00,60.83,61.12,60.77,61.12,211900.0,46.4255,46.6468,46.3797,46.6468,211900.0
2008-05-01 15:30:00,61.13,61.24,60.92,60.98,287000.0,46.6545,46.7384,46.4942,46.54,287000.0
2008-05-02 09:30:00,61.41,61.41,61.02,61.15,310000.0,46.8682,46.8682,46.5705,46.6697,310000.0
2008-05-02 10:00:00,61.17,61.4,61.03,61.14,585400.0,46.685,46.8605,46.5781,46.6621,585400.0
2008-05-02 10:30:00,61.13,61.18,60.94,60.99,66100.0,46.6545,46.6926,46.5095,46.5476,66100.0
2008-05-02 11:00:00,61.0,61.26,61.0,61.09,99500.0,46.5552,46.7537,46.5552,46.6239,99500.0
2008-05-02 11:30:00,61.11,61.17,60.97,61.03,36300.0,46.6392,46.685,46.5323,46.5781,36300.0
2008-05-02 12:00:00,61.0,61.04,60.91,60.96,38900.0,46.5552,46.5858,46.4866,46.5247,38900.0
2008-05-02 12:30:00,60.95,60.99,60.9,60.97,37400.0,46.5171,46.5476,46.4789,46.5323,37400.0
2008-05-02 13:00:00,60.98,60.99,60.77,60.9,59500.0,46.54,46.5476,46.3797,46.4789,59500.0
2008-05-02 13:30:00,60.91,61.06,60.87,60.98,46400.0,46.4866,46.601,46.456,46.54,46400.0
2008-05-02 14:00:00,60.94,61.04,60.71,60.93,53300.0,46.5095,46.5858,46.3339,46.5018,53300.0
2008-05-02 14:30:00,60.9,61.09,60.88,60.99,83800.0,46.4789,46.6239,46.4637,46.5476,83800.0
2008-05-02 15:00:00,60.98,61.2,60.96,61.14,89200.0,46.54,46.7079,46.5247,46.6621,89200.0
2008-05-02 15:30:00,61.14,61.5,61.05,61.22,288300.0,46.6621,46.9368,46.5934,46.7231,288300.0
2008-05-05 09:30:00,61.21,61.32,60.95,61.09,166000.0,46.7155,46.7995,46.5171,46.6239,166000.0
2008-05-05 10:00:00,61.09,61.23,60.97,61.02,157900.0,46.6239,46.7308,46.5323,46.5705,157900.0
2008-05-05 10:30:00,61.02,61.11,60.87,60.88,134500.0,46.5705,46.6392,46.456,46.4637,134500.0
2008-05-05 11:00:00,60.87,61.07,60.8,60.93,156900.0,46.456,46.6087,46.4026,46.5018,156900.0
2008-05-05 11:30:00,60.93,61.14,60.93,61.11,85700.0,46.5018,46.6621,46.5018,46.6392,85700.0
2008-05-05 12:00:00,61.09,61.13,61.02,61.06,71200.0,46.6239,46.6545,46.5705,46.601,71200.0
2008-05-05 12:30:00,61.08,61.13,61.04,61.09,64400.0,46.6163,46.6545,46.5858,46.6239,64400.0
2008-05-05 13:00:00,61.09,61.12,60.92,60.95,104600.0,46.6239,46.6468,46.4942,46.5171,104600.0
2008-05-05 13:30:00,60.95,61.05,60.89,60.9,143500.0,46.5171,46.5934,46.4713,46.4789,143500.0
2008-05-05 14:00:00,60.9,61.07,60.88,61.06,145900.0,46.4789,46.6087,46.4637,46.601,145900.0
2008-05-05 14:30:00,61.06,61.13,60.99,61.04,167000.0,46.601,46.6545,46.5476,46.5858,167000.0
2008-05-05 15:00:00,61.03,61.14,61.02,61.05,105700.0,46.5781,46.6621,46.5705,46.5934,105700.0
2008-05-05 15:30:00,61.05,61.11,60.87,61.04,455400.0,46.5934,46.6392,46.456,46.5858,455400.0
2008-05-06 09:30:00,60.33,60.75,60.0,60.15,344700.0,46.0439,46.3644,45.792,45.9065,344700.0
2008-05-06 10:00:00,60.12,60.33,60.08,60.22,97800.0,45.8836,46.0439,45.8531,45.9599,97800.0
2008-05-06 10:30:00,60.21,60.61,60.2,60.56,342900.0,45.9523,46.2576,45.9447,46.2194,342900.0
2008-05-06 11:00:00,60.56,60.68,60.55,60.57,147300.0,46.2194,46.311,46.2118,46.2271,147300.0
2008-05-06 11:30:00,60.57,60.6,60.48,60.6,37400.0,46.2271,46.25,46.1584,46.25,37400.0
2008-05-06 12:00:00,60.64,61.0,60.64,60.92,146000.0,46.2805,46.5552,46.2805,46.4942,146000.0
2008-05-06 12:30:00,60.92,61.07,60.87,60.99,39300.0,46.4942,46.6087,46.456,46.5476,39300.0
2008-05-06 13:00:00,60.97,61.03,60.9,60.94,61700.0,46.5323,46.5781,46.4789,46.5095,61700.0
2008-05-06 13:30:00,60.94,61.01,60.9,60.94,47200.0,46.5095,46.5629,46.4789,46.5095,47200.0
2008-05-06 14:00:00,60.95,60.95,60.7,60.88,154900.0,46.5171,46.5171,46.3263,46.4637,154900.0
2008-05-06 14:30:00,60.89,61.03,60.78,61.01,83500.0,46.4713,46.5781,46.3873,46.5629,83500.0
2008-05-06 15:00:00,61.0,61.09,60.91,60.91,125700.0,46.5552,46.6239,46.4866,46.4866,125700.0
2008-05-06 15:30:00,60.92,61.19,60.89,61.18,219300.0,46.4942,46.7003,46.4713,46.6926,219300.0
2008-05-07 09:30:00,59.78,60.18,59.66,59.75,642800.0,45.6241,45.9294,45.5326,45.6012,642800.0
2008-05-07 10:00:00,59.76,59.77,59.49,59.58,348100.0,45.6089,45.6165,45.4028,45.4715,348100.0
2008-05-07 10:30:00,59.58,59.71,59.53,59.53,182000.0,45.4715,45.5707,45.4333,45.4333,182000.0
2008-05-07 11:00:00,59.52,59.55,59.43,59.47,190000.0,45.4257,45.4486,45.357,45.3875,190000.0
2008-05-07 11:30:00,59.49,59.49,59.32,59.45,177200.0,45.4028,45.4028,45.2731,45.3723,177200.0
2008-05-07 12:00:00,59.44,59.55,59.39,59.4,132000.0,45.3647,45.4486,45.3265,45.3341,132000.0
2008-05-07 12:30:00,59.4,59.5,59.37,59.49,92800.0,45.3341,45.4104,45.3112,45.4028,92800.0
2008-05-07 13:00:00,59.49,59.49,59.26,59.36,63500.0,45.4028,45.4028,45.2273,45.3036,63500.0
2008-05-07 13:30:00,59.34,59.34,59.24,59.27,86000.0,45.2883,45.2883,45.212,45.2349,86000.0
2008-05-07 14:00:00,59.29,59.31,58.97,59.02,242000.0,45.2502,45.2654,45.0059,45.0441,242000.0
2008-05-07 14:30:00,59.03,59.04,58.84,59.01,176100.0,45.0517,45.0594,44.9067,45.0365,176100.0
2008-05-07 15:00:00,59.0,59.0,58.69,58.79,271800.0,45.0288,45.0288,44.7923,44.8686,271800.0
2008-05-07 15:30:00,58.78,58.92,58.65,58.65,496800.0,44.8609,44.9678,44.7617,44.7617,496800.0
2008-05-08 09:30:00,58.49,58.76,58.36,58.58,196300.0,44.6396,44.8457,44.5404,44.7083,196300.0
2008-05-08 10:00:00,58.58,58.58,58.35,58.43,108700.0,44.7083,44.7083,44.5328,44.5938,108700.0
2008-05-08 10:30:00,58.43,58.48,58.31,58.47,169100.0,44.5938,44.632,44.5022,44.6243,169100.0
2008-05-08 11:00:00,58.45,58.56,58.36,58.55,155200.0,44.6091,44.693,44.5404,44.6854,155200.0
2008-05-08 11:30:00,58.53,58.63,58.5,58.56,121400.0,44.6701,44.7465,44.6472,44.693,121400.0
2008-05-08 12:00:00,58.57,58.63,58.5,58.51,59700.0,44.7007,44.7465,44.6472,44.6549,59700.0
2008-05-08 12:30:00,58.51,58.65,58.5,58.63,70900.0,44.6549,44.7617,44.6472,44.7465,70900.0
2008-05-08 13:00:00,58.63,58.77,58.5,58.75,124600.0,44.7465,44.8533,44.6472,44.838,124600.0
2008-05-08 13:30:00,58.74,59.02,58.73,59.01,162600.0,44.8304,45.0441,44.8228,45.0365,162600.0
2008-05-08 14:00:00,58.99,59.03,58.72,58.74,140800.0,45.0212,45.0517,44.8151,44.8304,140800.0
2008-05-08 14:30:00,58.75,58.82,58.56,58.65,112600.0,44.838,44.8915,44.693,44.7617,112600.0
2008-05-08 15:00:00,58.65,58.77,58.52,58.63,164900.0,44.7617,44.8533,44.6625,44.7465,164900.0
2008-05-08 15:30:00,58.6,58.79,58.55,58.79,203500.0,44.7236,44.8686,44.6854,44.8686,203500.0
2008-05-09 09:30:00,57.41,57.59,57.22,57.24,362800.0,43.8154,43.9527,43.6703,43.6856,362800.0
2008-05-09 10:00:00,57.27,57.45,57.25,57.28,209500.0,43.7085,43.8459,43.6932,43.7161,209500.0
2008-05-09 10:30:00,57.28,57.64,57.28,57.5,355500.0,43.7161,43.9909,43.7161,43.884,355500.0
2008-05-09 11:00:00,57.51,57.52,57.4,57.45,158300.0,43.8917,43.8993,43.8077,43.8459,158300.0
2008-05-09 11:30:00,57.44,57.45,57.34,57.41,148300.0,43.8382,43.8459,43.7619,43.8154,148300.0
2008-05-09 12:00:00,57.4,57.44,57.26,57.29,88100.0,43.8077,43.8382,43.7009,43.7238,88100.0
2008-05-09 12:30:00,57.29,57.34,57.27,57.34,65600.0,43.7238,43.7619,43.7085,43.7619,65600.0
2008-05-09 13:00:00,57.34,57.34,57.17,57.19,103300.0,43.7619,43.7619,43.6322,43.6474,103300.0
2008-05-09 13:30:00,57.19,57.23,57.11,57.21,86000.0,43.6474,43.678,43.5864,43.6627,86000.0
2008-05-09 14:00:00,57.2,57.26,57.12,57.12,98000.0,43.6551,43.7009,43.594,43.594,98000.0
2008-05-09 14:30:00,57.11,57.25,57.1,57.18,112400.0,43.5864,43.6932,43.5788,43.6398,112400.0
2008-05-09 15:00:00,57.18,57.46,57.17,57.45,213800.0,43.6398,43.8535,43.6322,43.8459,213800.0
2008-05-09 15:30:00,57.47,57.51,57.32,57.4,258300.0,43.8611,43.8917,43.7467,43.8077,258300.0
2008-05-12 09:30:00,57.4,57.75,57.26,57.36,102600.0,43.8077,44.0748,43.7009,43.7772,102600.0
2008-05-12 10:00:00,57.37,57.49,57.27,57.34,109000.0,43.7848,43.8764,43.7085,43.7619,109000.0
2008-05-12 10:30:00,57.35,57.56,57.33,57.5,102300.0,43.7696,43.9298,43.7543,43.884,102300.0
2008-05-12 11:00:00,57.5,57.61,57.47,57.6,122500.0,43.884,43.968,43.8611,43.9604,122500.0
2008-05-12 11:30:00,57.61,57.9,57.52,57.8,198700.0,43.968,44.1893,43.8993,44.113,198700.0
2008-05-12 12:00:00,57.79,57.83,57.72,57.73,55500.0,44.1054,44.1359,44.0519,44.0596,55500.0
2008-05-12 12:30:00,57.75,57.87,57.7,57.78,51000.0,44.0748,44.1664,44.0367,44.0977,51000.0
2008-05-12 13:00:00,57.78,57.8,57.7,57.72,47000.0,44.0977,44.113,44.0367,44.0519,47000.0
2008-05-12 13:30:00,57.72,57.74,57.62,57.7,159900.0,44.0519,44.0672,43.9756,44.0367,159900.0
2008-05-12 14:00:00,57.7,57.92,57.7,57.87,81100.0,44.0367,44.2046,44.0367,44.1664,81100.0
2008-05-12 14:30:00,57.86,58.07,57.85,57.97,69500.0,44.1588,44.3191,44.1512,44.2427,69500.0
2008-05-12 15:00:00,57.97,58.1,57.87,57.91,188500.0,44.2427,44.342,44.1664,44.197,188500.0
2008-05-12 15:30:00,57.88,58.13,57.84,58.13,258100.0,44.1741,44.3649,44.1435,44.3649,258100.0
2008-05-13 09:30:00,58.27,58.33,57.92,57.97,89000.0,44.4717,44.5175,44.2046,44.2427,89000.0
2008-05-13 10:00:00,57.97,58.05,57.83,58.02,110600.0,44.2427,44.3038,44.1359,44.2809,110600.0
2008-05-13 10:30:00,58.0,58.07,57.73,57.74,173000.0,44.2656,44.3191,44.0596,44.0672,173000.0
2008-05-13 11:00:00,57.71,57.75,57.59,57.59,184400.0,44.0443,44.0748,43.9527,43.9527,184400.0
2008-05-13 11:30:00,57.58,57.67,57.53,57.6,190400.0,43.9451,44.0138,43.9069,43.9604,190400.0
2008-05-13 12:00:00,57.6,57.76,57.6,57.71,41000.0,43.9604,44.0825,43.9604,44.0443,41000.0
2008-05-13 12:30:00,57.7,57.77,57.65,57.68,294200.0,44.0367,44.0901,43.9985,44.0214,294200.0
2008-05-13 13:00:00,57.68,57.81,57.63,57.8,48600.0,44.0214,44.1206,43.9833,44.113,48600.0
2008-05-13 13:30:00,57.82,57.9,57.78,57.82,32400.0,44.1283,44.1893,44.0977,44.1283,32400.0
2008-05-13 14:00:00,57.81,57.95,57.81,57.88,61300.0,44.1206,44.2275,44.1206,44.1741,61300.0
2008-05-13 14:30:00,57.89,57.99,57.87,57.97,29700.0,44.1817,44.258,44.1664,44.2427,29700.0
2008-05-13 15:00:00,57.98,58.05,57.82,57.88,81900.0,44.2504,44.3038,44.1283,44.1741,81900.0
2008-05-13 15:30:00,57.89,58.0,57.84,58.0,87400.0,44.1817,44.2656,44.1435,44.2656,87400.0
2008-05-14 09:30:00,58.09,58.22,58.03,58.14,217600.0,44.3343,44.4335,44.2885,44.3725,217600.0
2008-05-14 10:00:00,58.16,58.28,58.15,58.24,134400.0,44.3878,44.4793,44.3801,44.4488,134400.0
2008-05-14 10:30:00,58.23,58.31,58.2,58.3,93000.0,44.4412,44.5022,44.4183,44.4946,93000.0
2008-05-14 11:00:00,58.31,58.38,58.22,58.38,59400.0,44.5022,44.5557,44.4335,44.5557,59400.0
2008-05-14 11:30:00,58.38,58.49,58.37,58.45,88800.0,44.5557,44.6396,44.548,44.6091,88800.0
2008-05-14 12:00:00,58.46,58.54,58.44,58.5,52900.0,44.6167,44.6778,44.6015,44.6472,52900.0
2008-05-14 12:30:00,58.51,58.55,58.42,58.54,52800.0,44.6549,44.6854,44.5862,44.6778,52800.0
2008-05-14 13:00:00,58.54,58.66,58.5,58.64,232100.0,44.6778,44.7694,44.6472,44.7541,232100.0
2008-05-14 13:30:00,58.64,58.7,58.56,58.68,91400.0,44.7541,44.7999,44.693,44.7846,91400.0
2008-05-14 14:00:00,58.68,58.75,58.56,58.58,126900.0,44.7846,44.838,44.693,44.7083,126900.0
2008-05-14 14:30:00,58.58,58.64,58.49,58.51,118400.0,44.7083,44.7541,44.6396,44.6549,118400.0
2008-05-14 15:00:00,58.52,58.55,58.31,58.31,115500.0,44.6625,44.6854,44.5022,44.5022,115500.0
2008-05-14 15:30:00,58.32,58.33,58.1,58.18,188000.0,44.5099,44.5175,44.342,44.403,188000.0
2008-05-15 09:30:00,59.51,59.55,59.24,59.38,281900.0,45.4181,45.4486,45.212,45.3189,281900.0
2008-05-15 10:00:00,59.38,59.48,59.2,59.43,174400.0,45.3189,45.3952,45.1815,45.357,174400.0
2008-05-15 10:30:00,59.44,59.53,59.4,59.49,220200.0,45.3647,45.4333,45.3341,45.4028,220200.0
2008-05-15 11:00:00,59.5,59.65,59.49,59.55,154600.0,45.4104,45.5249,45.4028,45.4486,154600.0
2008-05-15 11:30:00,59.55,59.61,59.42,59.61,186800.0,45.4486,45.4944,45.3494,45.4944,186800.0
2008-05-15 12:00:00,59.61,59.65,59.58,59.63,178000.0,45.4944,45.5249,45.4715,45.5097,178000.0
2008-05-15 12:30:00,59.64,59.74,59.63,59.7,202700.0,45.5173,45.5936,45.5097,45.5631,202700.0
2008-05-15 13:00:00,59.69,59.86,59.69,59.84,274900.0,45.5555,45.6852,45.5555,45.6699,274900.0
2008-05-15 13:30:00,59.84,59.95,59.84,59.94,526000.0,45.6699,45.7539,45.6699,45.7463,526000.0
2008-05-15 14:00:00,59.94,59.97,59.84,59.85,219800.0,45.7463,45.7691,45.6699,45.6776,219800.0
2008-05-15 14:30:00,59.86,59.98,59.81,59.93,170900.0,45.6852,45.7768,45.647,45.7386,170900.0
2008-05-15 15:00:00,59.93,59.97,59.83,59.92,219400.0,45.7386,45.7691,45.6623,45.731,219400.0
2008-05-15 15:30:00,59.91,60.2,59.9,60.09,467000.0,45.7234,45.9447,45.7157,45.8607,467000.0
2008-05-16 09:30:00,60.5,60.6,60.31,60.4,352100.0,46.1736,46.25,46.0286,46.0973,352100.0
2008-05-16 10:00:00,60.4,60.42,60.22,60.4,300700.0,46.0973,46.1126,45.9599,46.0973,300700.0
2008-05-16 10:30:00,60.4,60.52,60.32,60.34,386700.0,46.0973,46.1889,46.0363,46.0515,386700.0
2008-05-16 11:00:00,60.33,60.35,60.12,60.29,325400.0,46.0439,46.0592,45.8836,46.0134,325400.0
2008-05-16 11:30:00,60.3,60.45,60.29,60.4,288200.0,46.021,46.1355,46.0134,46.0973,288200.0
2008-05-16 12:00:00,60.4,60.63,60.37,60.61,544100.0,46.0973,46.2729,46.0744,46.2576,544100.0
2008-05-16 12:30:00,60.61,60.61,60.56,60.58,181700.0,46.2576,46.2576,46.2194,46.2347,181700.0
2008-05-16 13:00:00,60.57,60.74,60.55,60.7,292000.0,46.2271,46.3568,46.2118,46.3263,292000.0
2008-05-16 13:30:00,60.7,60.72,60.59,60.62,270200.0,46.3263,46.3415,46.2423,46.2652,270200.0
2008-05-16 14:00:00,60.6,60.75,60.57,60.68,117800.0,46.25,46.3644,46.2271,46.311,117800.0
2008-05-16 14:30:00,60.68,60.76,60.65,60.71,153600.0,46.311,46.3721,46.2881,46.3339,153600.0
2008-05-16 15:00:00,60.71,60.8,60.65,60.77,399000.0,46.3339,46.4026,46.2881,46.3797,399000.0
2008-05-16 15:30:00,60.77,60.78,60.5,60.69,602900.0,46.3797,46.3873,46.1736,46.3187,602900.0
2008-05-19 09:30:00,60.35,60.39,59.85,60.09,216400.0,46.0592,46.0897,45.6776,45.8607,216400.0
2008-05-19 10:00:00,60.09,60.33,60.03,60.28,281400.0,45.8607,46.0439,45.8149,46.0057,281400.0
2008-05-19 10:30:00,60.3,60.39,60.22,60.33,150200.0,46.021,46.0897,45.9599,46.0439,150200.0
2008-05-19 11:00:00,60.34,60.53,60.26,60.46,334700.0,46.0515,46.1965,45.9905,46.1431,334700.0
2008-05-19 11:30:00,60.46,60.58,60.44,60.47,142400.0,46.1431,46.2347,46.1279,46.1507,142400.0
2008-05-19 12:00:00,60.47,60.58,60.43,60.47,101900.0,46.1507,46.2347,46.1202,46.1507,101900.0
2008-05-19 12:30:00,60.46,60.53,60.36,60.41,113500.0,46.1431,46.1965,46.0668,46.105,113500.0
2008-05-19 13:00:00,60.43,60.67,60.43,60.64,113200.0,46.1202,46.3034,46.1202,46.2805,113200.0
2008-05-19 13:30:00,60.66,60.7,60.49,60.49,323900.0,46.2958,46.3263,46.166,46.166,323900.0
2008-05-19 14:00:00,60.51,60.51,60.05,60.1,394900.0,46.1813,46.1813,45.8302,45.8684,394900.0
2008-05-19 14:30:00,60.09,60.2,60.04,60.2,111900.0,45.8607,45.9447,45.8226,45.9447,111900.0
2008-05-19 15:00:00,60.19,60.24,60.04,60.09,139300.0,45.9371,45.9752,45.8226,45.8607,139300.0
2008-05-19 15:30:00,60.1,60.1,59.88,60.07,294900.0,45.8684,45.8684,45.7005,45.8455,294900.0
2008-05-20 09:30:00,59.05,59.11,58.76,58.89,315500.0,45.067,45.1128,44.8457,44.9449,315500.0
2008-05-20 10:00:00,58.89,59.0,58.78,58.91,235400.0,44.9449,45.0288,44.8609,44.9602,235400.0
2008-05-20 10:30:00,58.91,58.93,58.73,58.9,318800.0,44.9602,44.9754,44.8228,44.9525,318800.0
2008-05-20 11:00:00,58.9,58.93,58.66,58.73,319500.0,44.9525,44.9754,44.7694,44.8228,319500.0
2008-05-20 11:30:00,58.73,58.78,58.49,58.5,265500.0,44.8228,44.8609,44.6396,44.6472,265500.0
2008-05-20 12:00:00,58.5,58.68,58.42,58.6,618100.0,44.6472,44.7846,44.5862,44.7236,618100.0
2008-05-20 12:30:00,58.6,58.74,58.45,58.5,146000.0,44.7236,44.8304,44.6091,44.6472,146000.0
2008-05-20 13:00:00,58.51,58.64,58.49,58.6,153300.0,44.6549,44.7541,44.6396,44.7236,153300.0
2008-05-20 13:30:00,58.6,58.61,58.47,58.5,199500.0,44.7236,44.7312,44.6243,44.6472,199500.0
2008-05-20 14:00:00,58.51,58.58,58.41,58.47,185500.0,44.6549,44.7083,44.5786,44.6243,185500.0
2008-05-20 14:30:00,58.46,58.64,58.44,58.53,200100.0,44.6167,44.7541,44.6015,44.6701,200100.0
2008-05-20 15:00:00,58.53,58.59,58.39,58.44,388500.0,44.6701,44.7159,44.5633,44.6015,388500.0
2008-05-20 15:30:00,58.44,58.44,58.14,58.34,789200.0,44.6015,44.6015,44.3725,44.5251,789200.0
2008-05-21 09:30:00,58.44,58.6,58.24,58.42,273600.0,44.6015,44.7236,44.4488,44.5862,273600.0
2008-05-21 10:00:00,58.4,58.45,58.29,58.36,325600.0,44.5709,44.6091,44.487,44.5404,325600.0
2008-05-21 10:30:00,58.36,58.4,58.06,58.06,244500.0,44.5404,44.5709,44.3114,44.3114,244500.0
2008-05-21 11:00:00,58.11,58.17,58.03,58.16,95800.0,44.3496,44.3954,44.2885,44.3878,95800.0
2008-05-21 11:30:00,58.14,58.25,58.05,58.2,244800.0,44.3725,44.4564,44.3038,44.4183,244800.0
2008-05-21 12:00:00,58.2,58.23,58.09,58.2,154800.0,44.4183,44.4412,44.3343,44.4183,154800.0
2008-05-21 12:30:00,58.22,58.37,58.2,58.28,37100.0,44.4335,44.548,44.4183,44.4793,37100.0
2008-05-21 13:00:00,58.27,58.29,58.15,58.22,102700.0,44.4717,44.487,44.3801,44.4335,102700.0
2008-05-21 13:30:00,58.22,58.31,58.08,58.11,93200.0,44.4335,44.5022,44.3267,44.3496,93200.0
2008-05-21 14:00:00,58.12,58.12,57.56,57.58,296000.0,44.3572,44.3572,43.9298,43.9451,296000.0
2008-05-21 14:30:00,57.62,57.65,57.22,57.55,554500.0,43.9756,43.9985,43.6703,43.9222,554500.0
2008-05-21 15:00:00,57.55,57.77,57.53,57.67,166900.0,43.9222,44.0901,43.9069,44.0138,166900.0
2008-05-21 15:30:00,57.69,57.76,57.35,57.52,483900.0,44.029,44.0825,43.7696,43.8993,483900.0
2008-05-22 09:30:00,57.5,57.73,57.45,57.61,180300.0,43.884,44.0596,43.8459,43.968,180300.0
2008-05-22 10:00:00,57.61,57.83,57.61,57.82,239600.0,43.968,44.1359,43.968,44.1283,239600.0
2008-05-22 10:30:00,57.82,57.94,57.68,57.81,131700.0,44.1283,44.2198,44.0214,44.1206,131700.0
2008-05-22 11:00:00,57.79,57.84,57.7,57.71,101500.0,44.1054,44.1435,44.0367,44.0443,101500.0
2008-05-22 11:30:00,57.7,57.71,57.51,57.6,53700.0,44.0367,44.0443,43.8917,43.9604,53700.0
2008-05-22 12:00:00,57.62,57.82,57.52,57.75,137500.0,43.9756,44.1283,43.8993,44.0748,137500.0
2008-05-22 12:30:00,57.73,57.91,57.66,57.9,111900.0,44.0596,44.197,44.0062,44.1893,111900.0
2008-05-22 13:00:00,57.89,57.92,57.78,57.8,54000.0,44.1817,44.2046,44.0977,44.113,54000.0
2008-05-22 13:30:00,57.79,58.06,57.75,57.92,92200.0,44.1054,44.3114,44.0748,44.2046,92200.0
2008-05-22 14:00:00,57.94,57.98,57.75,57.77,109100.0,44.2198,44.2504,44.0748,44.0901,109100.0
2008-05-22 14:30:00,57.78,57.95,57.75,57.92,91700.0,44.0977,44.2275,44.0748,44.2046,91700.0
2008-05-22 15:00:00,57.93,57.94,57.69,57.71,112000.0,44.2122,44.2198,44.029,44.0443,112000.0
2008-05-22 15:30:00,57.71,57.94,57.7,57.92,238700.0,44.0443,44.2198,44.0367,44.2046,238700.0
2008-05-23 09:30:00,57.3,57.31,56.97,57.06,246700.0,43.7314,43.739,43.4795,43.5482,246700.0
2008-05-23 10:00:00,57.07,57.14,56.95,56.96,78900.0,43.5559,43.6093,43.4643,43.4719,78900.0
2008-05-23 10:30:00,56.95,56.99,56.76,56.86,56100.0,43.4643,43.4948,43.3193,43.3956,56100.0
2008-05-23 11:00:00,56.89,56.92,56.55,56.58,84800.0,43.4185,43.4414,43.159,43.1819,84800.0
2008-05-23 11:30:00,56.57,56.65,56.44,56.6,62200.0,43.1743,43.2353,43.075,43.1972,62200.0
2008-05-23 12:00:00,56.62,56.7,56.59,56.65,48200.0,43.2124,43.2735,43.1895,43.2353,48200.0
2008-05-23 12:30:00,56.65,56.65,56.48,56.49,64900.0,43.2353,43.2353,43.1056,43.1132,64900.0
2008-05-23 13:00:00,56.5,56.68,56.48,56.65,193400.0,43.1208,43.2582,43.1056,43.2353,193400.0
2008-05-23 13:30:00,56.64,56.74,56.6,56.62,176900.0,43.2277,43.304,43.1972,43.2124,176900.0
2008-05-23 14:00:00,56.61,56.66,56.55,56.66,55900.0,43.2048,43.243,43.159,43.243,55900.0
2008-05-23 14:30:00,56.65,56.86,56.61,56.8,125700.0,43.2353,43.3956,43.2048,43.3498,125700.0
2008-05-23 15:00:00,56.8,56.9,56.66,56.84,113500.0,43.3498,43.4261,43.243,43.3803,113500.0
2008-05-23 15:30:00,56.86,56.98,56.69,56.81,289100.0,43.3956,43.4872,43.2658,43.3574,289100.0
2008-05-27 09:30:00,57.27,57.58,57.27,57.34,253000.0,43.7085,43.9451,43.7085,43.7619,253000.0
2008-05-27 10:00:00,57.32,57.7,57.29,57.55,211000.0,43.7467,44.0367,43.7238,43.9222,211000.0
2008-05-27 10:30:00,57.58,57.6,57.45,57.5,108400.0,43.9451,43.9604,43.8459,43.884,108400.0
2008-05-27 11:00:00,57.53,57.63,57.29,57.31,105900.0,43.9069,43.9833,43.7238,43.739,105900.0
2008-05-27 11:30:00,57.31,57.32,57.08,57.08,78700.0,43.739,43.7467,43.5635,43.5635,78700.0
2008-05-27 12:00:00,57.11,57.16,57.0,57.13,102100.0,43.5864,43.6246,43.5024,43.6017,102100.0
2008-05-27 12:30:00,57.13,57.24,57.1,57.23,39100.0,43.6017,43.6856,43.5788,43.678,39100.0
2008-05-27 13:00:00,57.23,57.25,57.11,57.13,52300.0,43.678,43.6932,43.5864,43.6017,52300.0
2008-05-27 13:30:00,57.12,57.26,57.05,57.22,53100.0,43.594,43.7009,43.5406,43.6703,53100.0
2008-05-27 14:00:00,57.25,57.34,57.16,57.32,105000.0,43.6932,43.7619,43.6246,43.7467,105000.0
2008-05-27 14:30:00,57.33,57.61,57.32,57.58,77900.0,43.7543,43.968,43.7467,43.9451,77900.0
2008-05-27 15:00:00,57.58,57.69,57.56,57.63,73500.0,43.9451,44.029,43.9298,43.9833,73500.0
2008-05-27 15:30:00,57.65,57.82,57.6,57.78,162500.0,43.9985,44.1283,43.9604,44.0977,162500.0
2008-05-28 09:30:00,57.59,57.83,57.46,57.52,178800.0,43.9527,44.1359,43.8535,43.8993,178800.0
2008-05-28 10:00:00,57.52,57.53,57.18,57.19,116600.0,43.8993,43.9069,43.6398,43.6474,116600.0
2008-05-28 10:30:00,57.19,57.35,57.14,57.29,77100.0,43.6474,43.7696,43.6093,43.7238,77100.0
2008-05-28 11:00:00,57.3,57.39,57.04,57.14,109800.0,43.7314,43.8001,43.533,43.6093,109800.0
2008-05-28 11:30:00,57.13,57.17,57.08,57.11,103800.0,43.6017,43.6322,43.5635,43.5864,103800.0
2008-05-28 12:00:00,57.11,57.11,56.91,57.07,51100.0,43.5864,43.5864,43.4338,43.5559,51100.0
2008-05-28 12:30:00,57.06,57.07,56.87,56.98,113700.0,43.5482,43.5559,43.4032,43.4872,113700.0
2008-05-28 13:00:00,56.96,57.28,56.96,57.23,164500.0,43.4719,43.7161,43.4719,43.678,164500.0
2008-05-28 13:30:00,57.25,57.29,57.04,57.15,101800.0,43.6932,43.7238,43.533,43.6169,101800.0
2008-05-28 14:00:00,57.15,57.18,56.99,57.06,71000.0,43.6169,43.6398,43.4948,43.5482,71000.0
2008-05-28 14:30:00,57.05,57.26,57.03,57.2,107600.0,43.5406,43.7009,43.5253,43.6551,107600.0
2008-05-28 15:00:00,57.19,57.5,57.18,57.44,165700.0,43.6474,43.884,43.6398,43.8382,165700.0
2008-05-28 15:30:00,57.45,57.65,57.37,57.63,160100.0,43.8459,43.9985,43.7848,43.9833,160100.0
2008-05-29 09:30:00,58.67,58.81,58.44,58.54,540700.0,44.777,44.8838,44.6015,44.6778,540700.0
2008-05-29 10:00:00,58.54,58.54,58.24,58.47,282500.0,44.6778,44.6778,44.4488,44.6243,282500.0
2008-05-29 10:30:00,58.48,58.66,58.23,58.6,210800.0,44.632,44.7694,44.4412,44.7236,210800.0
2008-05-29 11:00:00,58.61,58.83,58.56,58.77,262100.0,44.7312,44.8991,44.693,44.8533,262100.0
2008-05-29 11:30:00,58.78,58.88,58.67,58.86,125900.0,44.8609,44.9373,44.777,44.922,125900.0
2008-05-29 12:00:00,58.87,59.04,58.77,59.0,167300.0,44.9296,45.0594,44.8533,45.0288,167300.0
2008-05-29 12:30:00,59.02,59.15,58.99,59.03,65200.0,45.0441,45.1433,45.0212,45.0517,65200.0
2008-05-29 13:00:00,59.04,59.09,58.85,58.85,87300.0,45.0594,45.0975,44.9144,44.9144,87300.0
2008-05-29 13:30:00,58.86,58.95,58.83,58.84,47300.0,44.922,44.9907,44.8991,44.9067,47300.0
2008-05-29 14:00:00,58.85,59.0,58.81,58.84,108300.0,44.9144,45.0288,44.8838,44.9067,108300.0
2008-05-29 14:30:00,58.85,58.9,58.71,58.84,142300.0,44.9144,44.9525,44.8075,44.9067,142300.0
2008-05-29 15:00:00,58.84,58.94,58.63,58.7,292700.0,44.9067,44.9831,44.7465,44.7999,292700.0
2008-05-29 15:30:00,58.71,58.81,58.42,58.6,268300.0,44.8075,44.8838,44.5862,44.7236,268300.0
2008-05-30 09:30:00,59.33,59.44,59.3,59.33,165300.0,45.2807,45.3647,45.2578,45.2807,165300.0
2008-05-30 10:00:00,59.33,59.53,59.27,59.51,143500.0,45.2807,45.4333,45.2349,45.4181,143500.0
2008-05-30 10:30:00,59.49,59.51,59.33,59.43,130500.0,45.4028,45.4181,45.2807,45.357,130500.0
2008-05-30 11:00:00,59.43,59.45,59.28,59.29,73500.0,45.357,45.3723,45.2425,45.2502,73500.0
2008-05-30 11:30:00,59.28,59.54,59.28,59.39,140000.0,45.2425,45.441,45.2425,45.3265,140000.0
2008-05-30 12:00:00,59.38,59.39,59.32,59.39,25500.0,45.3189,45.3265,45.2731,45.3265,25500.0
2008-05-30 12:30:00,59.38,59.52,59.38,59.46,31700.0,45.3189,45.4257,45.3189,45.3799,31700.0
2008-05-30 13:00:00,59.46,59.48,59.29,59.34,53300.0,45.3799,45.3952,45.2502,45.2883,53300.0
2008-05-30 13:30:00,59.34,59.5,59.3,59.5,66800.0,45.2883,45.4104,45.2578,45.4104,66800.0
2008-05-30 14:00:00,59.48,59.5,59.41,59.48,73400.0,45.3952,45.4104,45.3418,45.3952,73400.0
2008-05-30 14:30:00,59.48,59.64,59.48,59.63,110000.0,45.3952,45.5173,45.3952,45.5097,110000.0
2008-05-30 15:00:00,59.63,59.71,59.54,59.63,152200.0,45.5097,45.5707,45.441,45.5097,152200.0
2008-05-30 15:30:00,59.63,59.68,59.2,59.28,360200.0,45.5097,45.5478,45.1815,45.2425,360200.0
2008-06-02 09:30:00,59.08,59.15,58.32,58.9,141100.0,45.0899,45.1433,44.5099,44.9525,141100.0
2008-06-02 10:00:00,58.92,58.98,58.55,58.57,162800.0,44.9678,45.0136,44.6854,44.7007,162800.0
2008-06-02 10:30:00,58.56,58.71,58.47,58.68,55700.0,44.693,44.8075,44.6243,44.7846,55700.0
2008-06-02 11:00:00,58.68,58.76,58.56,58.57,39100.0,44.7846,44.8457,44.693,44.7007,39100.0
2008-06-02 11:30:00,58.54,58.65,58.48,58.64,35300.0,44.6778,44.7617,44.632,44.7541,35300.0
2008-06-02 12:00:00,58.61,58.64,58.53,58.54,16100.0,44.7312,44.7541,44.6701,44.6778,16100.0
2008-06-02 12:30:00,58.55,58.57,58.06,58.06,120700.0,44.6854,44.7007,44.3114,44.3114,120700.0
2008-06-02 13:00:00,58.05,58.16,58.01,58.14,47000.0,44.3038,44.3878,44.2733,44.3725,47000.0
2008-06-02 13:30:00,58.16,58.26,58.14,58.25,47000.0,44.3878,44.4641,44.3725,44.4564,47000.0
2008-06-02 14:00:00,58.27,58.34,58.19,58.34,62000.0,44.4717,44.5251,44.4106,44.5251,62000.0
2008-06-02 14:30:00,58.34,58.44,58.27,58.31,114300.0,44.5251,44.6015,44.4717,44.5022,114300.0
2008-06-02 15:00:00,58.3,58.55,58.26,58.52,125900.0,44.4946,44.6854,44.4641,44.6625,125900.0
2008-06-02 15:30:00,58.5,58.79,58.5,58.69,254400.0,44.6472,44.8686,44.6472,44.7923,254400.0
2008-06-03 09:30:00,58.66,58.7,58.29,58.5,241100.0,44.7694,44.7999,44.487,44.6472,241100.0
2008-06-03 10:00:00,58.52,59.0,58.52,58.88,503600.0,44.6625,45.0288,44.6625,44.9373,503600.0
2008-06-03 10:30:00,58.86,58.96,58.76,58.91,170200.0,44.922,44.9983,44.8457,44.9602,170200.0
2008-06-03 11:00:00,58.89,59.05,58.89,59.02,167900.0,44.9449,45.067,44.9449,45.0441,167900.0
2008-06-03 11:30:00,59.0,59.06,58.91,58.93,199400.0,45.0288,45.0746,44.9602,44.9754,199400.0
2008-06-03 12:00:00,58.94,59.07,58.91,58.91,130400.0,44.9831,45.0823,44.9602,44.9602,130400.0
2008-06-03 12:30:00,58.92,58.95,58.88,58.91,160200.0,44.9678,44.9907,44.9373,44.9602,160200.0
2008-06-03 13:00:00,58.9,59.04,58.61,58.62,385600.0,44.9525,45.0594,44.7312,44.7388,385600.0
2008-06-03 13:30:00,58.62,58.62,58.18,58.32,369100.0,44.7388,44.7388,44.403,44.5099,369100.0
2008-06-03 14:00:00,58.29,58.36,57.96,57.99,245900.0,44.487,44.5404,44.2351,44.258,245900.0
2008-06-03 14:30:00,58.02,58.34,58.02,58.31,200900.0,44.2809,44.5251,44.2809,44.5022,200900.0
2008-06-03 15:00:00,58.32,58.53,58.19,58.38,202900.0,44.5099,44.6701,44.4106,44.5557,202900.0
2008-06-03 15:30:00,58.38,58.53,58.14,58.2,302800.0,44.5557,44.6701,44.3725,44.4183,302800.0
2008-06-04 09:30:00,58.9,58.9,58.36,58.61,198200.0,44.9525,44.9525,44.5404,44.7312,198200.0
2008-06-04 10:00:00,58.63,58.65,58.5,58.57,164400.0,44.7465,44.7617,44.6472,44.7007,164400.0
2008-06-04 10:30:00,58.58,58.68,58.45,58.65,228000.0,44.7083,44.7846,44.6091,44.7617,228000.0
2008-06-04 11:00:00,58.64,58.83,58.59,58.8,182400.0,44.7541,44.8991,44.7159,44.8762,182400.0
2008-06-04 11:30:00,58.81,58.85,58.61,58.7,141000.0,44.8838,44.9144,44.7312,44.7999,141000.0
2008-06-04 12:00:00,58.69,58.85,58.65,58.85,134900.0,44.7923,44.9144,44.7617,44.9144,134900.0
2008-06-04 12:30:00,58.85,58.87,58.54,58.55,133500.0,44.9144,44.9296,44.6778,44.6854,133500.0
2008-06-04 13:00:00,58.54,58.7,58.51,58.64,99900.0,44.6778,44.7999,44.6549,44.7541,99900.0
2008-06-04 13:30:00,58.64,58.74,58.53,58.71,156200.0,44.7541,44.8304,44.6701,44.8075,156200.0
2008-06-04 14:00:00,58.71,58.73,58.38,58.45,152000.0,44.8075,44.8228,44.5557,44.6091,152000.0
2008-06-04 14:30:00,58.43,58.62,58.16,58.21,213900.0,44.5938,44.7388,44.3878,44.4259,213900.0
2008-06-04 15:00:00,58.18,58.47,58.18,58.28,283800.0,44.403,44.6243,44.403,44.4793,283800.0
2008-06-04 15:30:00,58.27,58.45,58.16,58.31,436900.0,44.4717,44.6091,44.3878,44.5022,436900.0
2008-06-05 09:30:00,58.55,58.85,58.35,58.8,182400.0,44.6854,44.9144,44.5328,44.8762,182400.0
2008-06-05 10:00:00,58.81,59.16,58.72,58.95,205300.0,44.8838,45.151,44.8151,44.9907,205300.0
2008-06-05 10:30:00,58.94,59.08,58.94,59.07,144300.0,44.9831,45.0899,44.9831,45.0823,144300.0
2008-06-05 11:00:00,59.07,59.16,59.0,59.14,99100.0,45.0823,45.151,45.0288,45.1357,99100.0
2008-06-05 11:30:00,59.14,59.31,59.12,59.3,68200.0,45.1357,45.2654,45.1204,45.2578,68200.0
2008-06-05 12:00:00,59.3,59.51,59.29,59.51,111000.0,45.2578,45.4181,45.2502,45.4181,111000.0
2008-06-05 12:30:00,59.52,59.57,59.48,59.55,71500.0,45.4257,45.4639,45.3952,45.4486,71500.0
2008-06-05 13:00:00,59.58,59.58,59.35,59.4,84800.0,45.4715,45.4715,45.296,45.3341,84800.0
2008-06-05 13:30:00,59.4,59.49,59.32,59.33,77200.0,45.3341,45.4028,45.2731,45.2807,77200.0
2008-06-05 14:00:00,59.32,59.33,59.0,59.1,82900.0,45.2731,45.2807,45.0288,45.1052,82900.0
2008-06-05 14:30:00,59.1,59.36,59.07,59.34,85900.0,45.1052,45.3036,45.0823,45.2883,85900.0
2008-06-05 15:00:00,59.34,59.48,59.28,59.32,107700.0,45.2883,45.3952,45.2425,45.2731,107700.0
2008-06-05 15:30:00,59.32,59.33,59.12,59.23,277300.0,45.2731,45.2807,45.1204,45.2044,277300.0
2008-06-06 09:30:00,58.56,58.71,58.34,58.35,493100.0,44.693,44.8075,44.5251,44.5328,493100.0
2008-06-06 10:00:00,58.32,58.32,57.88,57.9,263700.0,44.5099,44.5099,44.1741,44.1893,263700.0
2008-06-06 10:30:00,57.88,57.95,57.78,57.82,168800.0,44.1741,44.2275,44.0977,44.1283,168800.0
2008-06-06 11:00:00,57.8,57.81,57.54,57.59,177700.0,44.113,44.1206,43.9146,43.9527,177700.0
2008-06-06 11:30:00,57.58,57.84,57.58,57.72,103300.0,43.9451,44.1435,43.9451,44.0519,103300.0
2008-06-06 12:00:00,57.71,57.75,57.6,57.64,44500.0,44.0443,44.0748,43.9604,43.9909,44500.0
2008-06-06 12:30:00,57.64,57.75,57.61,57.66,530200.0,43.9909,44.0748,43.968,44.0062,530200.0
2008-06-06 13:00:00,57.67,57.7,57.4,57.44,204100.0,44.0138,44.0367,43.8077,43.8382,204100.0
2008-06-06 13:30:00,57.46,57.6,57.32,57.52,47400.0,43.8535,43.9604,43.7467,43.8993,47400.0
2008-06-06 14:00:00,57.52,57.52,57.08,57.23,641200.0,43.8993,43.8993,43.5635,43.678,641200.0
2008-06-06 14:30:00,57.21,57.27,56.9,56.9,257100.0,43.6627,43.7085,43.4261,43.4261,257100.0
2008-06-06 15:00:00,56.91,57.19,56.83,56.92,348100.0,43.4338,43.6474,43.3727,43.4414,348100.0
2008-06-06 15:30:00,56.92,57.08,56.86,57.04,448200.0,43.4414,43.5635,43.3956,43.533,448200.0
2008-06-09 09:30:00,57.19,57.24,56.67,56.83,246800.0,43.6474,43.6856,43.2506,43.3727,246800.0
2008-06-09 10:00:00,56.84,57.11,56.82,56.94,215900.0,43.3803,43.5864,43.3651,43.4566,215900.0
2008-06-09 10:30:00,56.97,56.98,56.85,56.86,161900.0,43.4795,43.4872,43.388,43.3956,161900.0
2008-06-09 11:00:00,56.86,56.94,56.8,56.91,65300.0,43.3956,43.4566,43.3498,43.4338,65300.0
2008-06-09 11:30:00,56.93,56.93,56.83,56.85,78800.0,43.449,43.449,43.3727,43.388,78800.0
2008-06-09 12:00:00,56.85,56.85,56.74,56.75,38700.0,43.388,43.388,43.304,43.3116,38700.0
2008-06-09 12:30:00,56.76,56.8,56.74,56.77,26900.0,43.3193,43.3498,43.304,43.3269,26900.0
2008-06-09 13:00:00,56.78,56.83,56.46,56.54,234000.0,43.3345,43.3727,43.0903,43.1514,234000.0
2008-06-09 13:30:00,56.54,56.55,56.25,56.35,89300.0,43.1514,43.159,42.93,43.0064,89300.0
2008-06-09 14:00:00,56.35,56.39,56.0,56.23,200400.0,43.0064,43.0369,42.7392,42.9148,200400.0
2008-06-09 14:30:00,56.23,56.39,56.11,56.11,130100.0,42.9148,43.0369,42.8232,42.8232,130100.0
2008-06-09 15:00:00,56.12,56.39,56.0,56.27,148300.0,42.8308,43.0369,42.7392,42.9453,148300.0
2008-06-09 15:30:00,56.27,56.83,56.26,56.83,353100.0,42.9453,43.3727,42.9377,43.3727,353100.0
2008-06-10 09:30:00,55.5,55.84,55.4,55.62,361600.0,42.3576,42.6171,42.2813,42.4492,361600.0
2008-06-10 10:00:00,55.62,55.93,55.56,55.78,227400.0,42.4492,42.6858,42.4034,42.5713,227400.0
2008-06-10 10:30:00,55.81,55.83,55.46,55.5,352600.0,42.5942,42.6095,42.3271,42.3576,352600.0
2008-06-10 11:00:00,55.51,55.62,55.38,55.39,361300.0,42.3653,42.4492,42.2661,42.2737,361300.0
2008-06-10 11:30:00,55.39,55.68,55.35,55.58,369000.0,42.2737,42.495,42.2432,42.4187,369000.0
2008-06-10 12:00:00,55.57,55.87,55.48,55.79,134100.0,42.4111,42.64,42.3424,42.579,134100.0
2008-06-10 12:30:00,55.8,55.96,55.8,55.85,160400.0,42.5866,42.7087,42.5866,42.6248,160400.0
2008-06-10 13:00:00,55.85,56.14,55.74,56.12,227900.0,42.6248,42.8461,42.5408,42.8308,227900.0
2008-06-10 13:30:00,56.11,56.11,55.79,55.8,152500.0,42.8232,42.8232,42.579,42.5866,152500.0
2008-06-10 14:00:00,55.81,55.82,55.65,55.77,164500.0,42.5942,42.6019,42.4721,42.5637,164500.0
2008-06-10 14:30:00,55.77,55.9,55.69,55.79,181800.0,42.5637,42.6629,42.5026,42.579,181800.0
2008-06-10 15:00:00,55.82,55.88,55.68,55.86,159600.0,42.6019,42.6477,42.495,42.6324,159600.0
2008-06-10 15:30:00,55.85,55.94,55.74,55.74,459400.0,42.6248,42.6934,42.5408,42.5408,459400.0
2008-06-11 09:30:00,55.8,56.04,55.77,55.84,82700.0,42.5866,42.7698,42.5637,42.6171,82700.0
2008-06-11 10:00:00,55.84,55.84,55.27,55.28,142800.0,42.6171,42.6171,42.1821,42.1897,142800.0
2008-06-11 10:30:00,55.28,55.51,55.23,55.49,187900.0,42.1897,42.3653,42.1516,42.35,187900.0
2008-06-11 11:00:00,55.54,55.56,55.17,55.23,115200.0,42.3882,42.4034,42.1058,42.1516,115200.0
2008-06-11 11:30:00,55.18,55.52,55.15,55.5,95100.0,42.1134,42.3729,42.0905,42.3576,95100.0
2008-06-11 12:00:00,55.5,55.52,55.34,55.34,61000.0,42.3576,42.3729,42.2355,42.2355,61000.0
2008-06-11 12:30:00,55.32,55.44,55.19,55.26,65700.0,42.2203,42.3118,42.121,42.1745,65700.0
2008-06-11 13:00:00,55.25,55.39,55.19,55.23,102200.0,42.1668,42.2737,42.121,42.1516,102200.0
2008-06-11 13:30:00,55.23,55.23,55.06,55.21,62100.0,42.1516,42.1516,42.0218,42.1363,62100.0
2008-06-11 14:00:00,55.21,55.46,55.09,55.4,99400.0,42.1363,42.3271,42.0447,42.2813,99400.0
2008-06-11 14:30:00,55.43,55.46,55.2,55.31,320500.0,42.3042,42.3271,42.1287,42.2126,320500.0
2008-06-11 15:00:00,55.31,55.47,55.3,55.46,129400.0,42.2126,42.3347,42.205,42.3271,129400.0
2008-06-11 15:30:00,55.46,55.47,55.2,55.27,362300.0,42.3271,42.3347,42.1287,42.1821,362300.0
2008-06-12 09:30:00,54.76,55.6,54.72,55.46,1162500.0,41.7929,42.434,41.7623,42.3271,1162500.0
2008-06-12 10:00:00,55.47,55.49,55.2,55.24,228400.0,42.3347,42.35,42.1287,42.1592,228400.0
2008-06-12 10:30:00,55.23,55.54,55.22,55.28,530900.0,42.1516,42.3882,42.1439,42.1897,530900.0
2008-06-12 11:00:00,55.29,55.35,55.18,55.22,561300.0,42.1974,42.2432,42.1134,42.1439,561300.0
2008-06-12 11:30:00,55.22,55.35,55.15,55.21,164500.0,42.1439,42.2432,42.0905,42.1363,164500.0
2008-06-12 12:00:00,55.22,55.35,55.22,55.29,86100.0,42.1439,42.2432,42.1439,42.1974,86100.0
2008-06-12 12:30:00,55.27,55.3,55.15,55.19,90300.0,42.1821,42.205,42.0905,42.121,90300.0
2008-06-12 13:00:00,55.2,55.24,55.07,55.08,134300.0,42.1287,42.1592,42.0295,42.0371,134300.0
2008-06-12 13:30:00,55.08,55.4,54.98,55.03,290200.0,42.0371,42.2813,41.9608,41.9989,290200.0
2008-06-12 14:00:00,55.03,55.04,54.85,54.85,144800.0,41.9989,42.0066,41.8616,41.8616,144800.0
2008-06-12 14:30:00,54.85,54.9,54.73,54.87,219500.0,41.8616,41.8997,41.77,41.8768,219500.0
2008-06-12 15:00:00,54.87,54.99,54.55,54.55,335800.0,41.8768,41.9684,41.6326,41.6326,335800.0
2008-06-12 15:30:00,54.55,55.19,54.53,54.99,641800.0,41.6326,42.121,41.6173,41.9684,641800.0
2008-06-13 09:30:00,54.7,54.95,54.43,54.78,215100.0,41.7471,41.9379,41.541,41.8081,215100.0
2008-06-13 10:00:00,54.77,55.37,54.75,55.35,280500.0,41.8005,42.2584,41.7852,42.2432,280500.0
2008-06-13 10:30:00,55.33,55.36,55.09,55.13,193400.0,42.2279,42.2508,42.0447,42.0753,193400.0
2008-06-13 11:00:00,55.16,55.38,55.13,55.38,110700.0,42.0982,42.2661,42.0753,42.2661,110700.0
2008-06-13 11:30:00,55.39,55.43,55.22,55.22,122800.0,42.2737,42.3042,42.1439,42.1439,122800.0
2008-06-13 12:00:00,55.22,55.26,55.16,55.17,47200.0,42.1439,42.1745,42.0982,42.1058,47200.0
2008-06-13 12:30:00,55.15,55.19,54.92,54.94,134600.0,42.0905,42.121,41.915,41.9302,134600.0
2008-06-13 13:00:00,54.92,55.0,54.81,54.98,47600.0,41.915,41.976,41.831,41.9608,47600.0
2008-06-13 13:30:00,54.95,54.96,54.7,54.83,55100.0,41.9379,41.9455,41.7471,41.8463,55100.0
2008-06-13 14:00:00,54.8,55.0,54.73,54.87,59000.0,41.8234,41.976,41.77,41.8768,59000.0
2008-06-13 14:30:00,54.86,55.01,54.84,54.99,74900.0,41.8692,41.9837,41.8539,41.9684,74900.0
2008-06-13 15:00:00,55.0,55.14,54.93,54.94,47200.0,41.976,42.0829,41.9226,41.9302,47200.0
2008-06-13 15:30:00,54.95,55.15,54.83,55.13,233300.0,41.9379,42.0905,41.8463,42.0753,233300.0
2008-06-16 09:30:00,55.02,55.1,54.7,55.04,127700.0,41.9913,42.0524,41.7471,42.0066,127700.0
2008-06-16 10:00:00,55.03,55.26,54.99,55.19,68800.0,41.9989,42.1745,41.9684,42.121,68800.0
2008-06-16 10:30:00,55.19,55.35,55.12,55.35,121200.0,42.121,42.2432,42.0676,42.2432,121200.0
2008-06-16 11:00:00,55.34,55.35,55.03,55.08,89300.0,42.2355,42.2432,41.9989,42.0371,89300.0
2008-06-16 11:30:00,55.06,55.08,55.0,55.03,39600.0,42.0218,42.0371,41.976,41.9989,39600.0
2008-06-16 12:00:00,55.01,55.17,54.91,55.1,67800.0,41.9837,42.1058,41.9074,42.0524,67800.0
2008-06-16 12:30:00,55.09,55.33,55.09,55.26,87200.0,42.0447,42.2279,42.0447,42.1745,87200.0
2008-06-16 13:00:00,55.23,55.35,55.17,55.35,91200.0,42.1516,42.2432,42.1058,42.2432,91200.0
2008-06-16 13:30:00,55.4,55.52,55.36,55.49,51400.0,42.2813,42.3729,42.2508,42.35,51400.0
2008-06-16 14:00:00,55.47,55.5,55.3,55.34,78400.0,42.3347,42.3576,42.205,42.2355,78400.0
2008-06-16 14:30:00,55.3,55.39,55.3,55.33,57900.0,42.205,42.2737,42.205,42.2279,57900.0
2008-06-16 15:00:00,55.34,55.48,55.3,55.32,75500.0,42.2355,42.3424,42.205,42.2203,75500.0
2008-06-16 15:30:00,55.32,55.33,55.11,55.17,120000.0,42.2203,42.2279,42.06,42.1058,120000.0
2008-06-17 09:30:00,55.83,56.12,55.63,55.8,125900.0,42.6095,42.8308,42.4569,42.5866,125900.0
2008-06-17 10:00:00,55.8,56.4,55.79,56.15,1422000.0,42.5866,43.0445,42.579,42.8537,1422000.0
2008-06-17 10:30:00,56.13,56.28,56.06,56.18,115700.0,42.8385,42.9529,42.785,42.8766,115700.0
2008-06-17 11:00:00,56.22,56.3,55.84,55.84,124400.0,42.9071,42.9682,42.6171,42.6171,124400.0
2008-06-17 11:30:00,55.84,55.96,55.83,55.9,46700.0,42.6171,42.7087,42.6095,42.6629,46700.0
2008-06-17 12:00:00,55.86,56.0,55.84,55.94,40200.0,42.6324,42.7392,42.6171,42.6934,40200.0
2008-06-17 12:30:00,55.95,55.99,55.65,55.75,88900.0,42.7011,42.7316,42.4721,42.5484,88900.0
2008-06-17 13:00:00,55.77,55.95,55.7,55.89,23800.0,42.5637,42.7011,42.5103,42.6553,23800.0
2008-06-17 13:30:00,55.88,55.99,55.81,55.87,23700.0,42.6477,42.7316,42.5942,42.64,23700.0
2008-06-17 14:00:00,55.91,55.97,55.74,55.79,69700.0,42.6706,42.7163,42.5408,42.579,69700.0
2008-06-17 14:30:00,55.78,55.96,55.78,55.9,39500.0,42.5713,42.7087,42.5713,42.6629,39500.0
2008-06-17 15:00:00,55.89,55.92,55.54,55.61,73300.0,42.6553,42.6782,42.3882,42.4416,73300.0
2008-06-17 15:30:00,55.61,55.65,55.47,55.63,152100.0,42.4416,42.4721,42.3347,42.4569,152100.0
2008-06-18 09:30:00,55.71,55.89,55.41,55.44,501200.0,42.5179,42.6553,42.289,42.3118,501200.0
2008-06-18 10:00:00,55.42,55.47,55.14,55.17,387000.0,42.2966,42.3347,42.0829,42.1058,387000.0
2008-06-18 10:30:00,55.16,55.26,54.96,55.08,433400.0,42.0982,42.1745,41.9455,42.0371,433400.0
2008-06-18 11:00:00,55.09,55.3,55.09,55.21,199300.0,42.0447,42.205,42.0447,42.1363,199300.0
2008-06-18 11:30:00,55.22,55.67,55.21,55.67,178100.0,42.1439,42.4874,42.1363,42.4874,178100.0
2008-06-18 12:00:00,55.67,55.97,55.67,55.91,647700.0,42.4874,42.7163,42.4874,42.6706,647700.0
2008-06-18 12:30:00,55.9,55.97,55.67,55.74,268500.0,42.6629,42.7163,42.4874,42.5408,268500.0
2008-06-18 13:00:00,55.76,55.76,55.49,55.53,198600.0,42.5561,42.5561,42.35,42.3805,198600.0
2008-06-18 13:30:00,55.53,55.83,55.47,55.75,217700.0,42.3805,42.6095,42.3347,42.5484,217700.0
2008-06-18 14:00:00,55.76,55.87,55.54,55.71,211400.0,42.5561,42.64,42.3882,42.5179,211400.0
2008-06-18 14:30:00,55.71,56.01,55.66,55.94,137700.0,42.5179,42.7469,42.4798,42.6934,137700.0
2008-06-18 15:00:00,55.93,56.11,55.81,55.98,194700.0,42.6858,42.8232,42.5942,42.724,194700.0
2008-06-18 15:30:00,55.99,55.99,55.55,55.61,736500.0,42.7316,42.7316,42.3958,42.4416,736500.0
2008-06-19 09:30:00,55.24,55.35,54.95,55.08,461000.0,42.1592,42.2432,41.9379,42.0371,461000.0
2008-06-19 10:00:00,55.1,55.26,54.98,55.19,171200.0,42.0524,42.1745,41.9608,42.121,171200.0
2008-06-19 10:30:00,55.21,55.47,55.21,55.47,89500.0,42.1363,42.3347,42.1363,42.3347,89500.0
2008-06-19 11:00:00,55.47,55.59,55.12,55.21,86300.0,42.3347,42.4263,42.0676,42.1363,86300.0
2008-06-19 11:30:00,55.24,55.3,55.16,55.2,36400.0,42.1592,42.205,42.0982,42.1287,36400.0
2008-06-19 12:00:00,55.19,55.62,55.17,55.52,93700.0,42.121,42.4492,42.1058,42.3729,93700.0
2008-06-19 12:30:00,55.52,55.66,55.41,55.46,46700.0,42.3729,42.4798,42.289,42.3271,46700.0
2008-06-19 13:00:00,55.45,55.61,55.43,55.61,42500.0,42.3195,42.4416,42.3042,42.4416,42500.0
2008-06-19 13:30:00,55.6,55.64,55.35,55.39,37000.0,42.434,42.4645,42.2432,42.2737,37000.0
2008-06-19 14:00:00,55.36,55.59,55.31,55.52,40900.0,42.2508,42.4263,42.2126,42.3729,40900.0
2008-06-19 14:30:00,55.52,55.74,55.52,55.7,54100.0,42.3729,42.5408,42.3729,42.5103,54100.0
2008-06-19 15:00:00,55.71,55.82,55.65,55.68,97900.0,42.5179,42.6019,42.4721,42.495,97900.0
2008-06-19 15:30:00,55.68,55.8,55.55,55.68,138300.0,42.495,42.5866,42.3958,42.495,138300.0
2008-06-20 09:30:00,54.57,54.61,54.0,54.24,452100.0,41.6479,41.6784,41.2128,41.396,452100.0
2008-06-20 10:00:00,54.24,54.27,53.91,54.0,238800.0,41.396,41.4189,41.1442,41.2128,238800.0
2008-06-20 10:30:00,54.01,54.04,53.86,53.96,170100.0,41.2205,41.2434,41.106,41.1823,170100.0
2008-06-20 11:00:00,53.95,54.19,53.95,54.1,66900.0,41.1747,41.3578,41.1747,41.2892,66900.0
2008-06-20 11:30:00,54.09,54.19,54.03,54.11,64400.0,41.2815,41.3578,41.2357,41.2968,64400.0
2008-06-20 12:00:00,54.11,54.12,54.0,54.01,38800.0,41.2968,41.3044,41.2128,41.2205,38800.0
2008-06-20 12:30:00,54.0,54.02,53.96,53.99,31600.0,41.2128,41.2281,41.1823,41.2052,31600.0
2008-06-20 13:00:00,53.98,54.03,53.92,53.94,103900.0,41.1976,41.2357,41.1518,41.167,103900.0
2008-06-20 13:30:00,53.93,53.98,53.76,53.81,198400.0,41.1594,41.1976,41.0297,41.0678,198400.0
2008-06-20 14:00:00,53.81,53.82,53.6,53.8,243300.0,41.0678,41.0755,40.9076,41.0602,243300.0
2008-06-20 14:30:00,53.81,53.84,53.57,53.6,245300.0,41.0678,41.0907,40.8847,40.9076,245300.0
2008-06-20 15:00:00,53.6,53.82,53.51,53.77,229600.0,40.9076,41.0755,40.8389,41.0373,229600.0
2008-06-20 15:30:00,53.77,53.95,53.67,53.73,441000.0,41.0373,41.1747,40.961,41.0068,441000.0
2008-06-23 09:30:00,53.52,53.64,53.21,53.28,267500.0,40.8465,40.9381,40.6099,40.6633,267500.0
2008-06-23 10:00:00,53.27,53.33,53.12,53.25,197900.0,40.6557,40.7015,40.5412,40.6404,197900.0
2008-06-23 10:30:00,53.26,53.35,53.1,53.16,79800.0,40.6481,40.7168,40.526,40.5718,79800.0
2008-06-23 11:00:00,53.18,53.22,53.01,53.07,108200.0,40.587,40.6175,40.4573,40.5031,108200.0
2008-06-23 11:30:00,53.08,53.27,53.06,53.25,58200.0,40.5107,40.6557,40.4954,40.6404,58200.0
2008-06-23 12:00:00,53.23,53.25,52.99,53.0,79200.0,40.6252,40.6404,40.442,40.4496,79200.0
2008-06-23 12:30:00,53.01,53.24,52.98,53.22,81600.0,40.4573,40.6328,40.4344,40.6175,81600.0
2008-06-23 13:00:00,53.22,53.31,53.13,53.27,48500.0,40.6175,40.6862,40.5489,40.6557,48500.0
2008-06-23 13:30:00,53.27,53.43,53.24,53.31,54000.0,40.6557,40.7778,40.6328,40.6862,54000.0
2008-06-23 14:00:00,53.31,53.35,53.17,53.2,67600.0,40.6862,40.7168,40.5794,40.6023,67600.0
2008-06-23 14:30:00,53.19,53.24,53.12,53.15,76300.0,40.5946,40.6328,40.5412,40.5641,76300.0
2008-06-23 15:00:00,53.16,53.2,53.06,53.19,103700.0,40.5718,40.6023,40.4954,40.5946,103700.0
2008-06-23 15:30:00,53.18,53.33,53.16,53.26,196700.0,40.587,40.7015,40.5718,40.6481,196700.0
2008-06-24 09:30:00,53.35,53.5,53.09,53.15,150600.0,40.7168,40.8312,40.5183,40.5641,150600.0
2008-06-24 10:00:00,53.15,53.17,52.94,53.09,251800.0,40.5641,40.5794,40.4038,40.5183,251800.0
2008-06-24 10:30:00,53.11,53.34,52.98,53.34,54200.0,40.5336,40.7091,40.4344,40.7091,54200.0
2008-06-24 11:00:00,53.33,53.57,53.25,53.51,72900.0,40.7015,40.8847,40.6404,40.8389,72900.0
2008-06-24 11:30:00,53.51,53.74,53.46,53.7,37700.0,40.8389,41.0144,40.8007,40.9839,37700.0
2008-06-24 12:00:00,53.71,53.88,53.57,53.87,72800.0,40.9915,41.1213,40.8847,41.1136,72800.0
2008-06-24 12:30:00,53.87,53.92,53.67,53.67,82300.0,41.1136,41.1518,40.961,40.961,82300.0
2008-06-24 13:00:00,53.65,53.76,53.55,53.55,56300.0,40.9457,41.0297,40.8694,40.8694,56300.0
2008-06-24 13:30:00,53.55,53.56,53.37,53.49,133100.0,40.8694,40.877,40.732,40.8236,133100.0
2008-06-24 14:00:00,53.5,53.71,53.48,53.55,85300.0,40.8312,40.9915,40.816,40.8694,85300.0
2008-06-24 14:30:00,53.55,53.55,53.33,53.4,79500.0,40.8694,40.8694,40.7015,40.7549,79500.0
2008-06-24 15:00:00,53.41,53.5,53.28,53.37,119900.0,40.7626,40.8312,40.6633,40.732,119900.0
2008-06-24 15:30:00,53.37,53.5,53.24,53.33,255300.0,40.732,40.8312,40.6328,40.7015,255300.0
2008-06-25 09:30:00,53.27,53.53,53.01,53.29,195300.0,41.1231,41.3238,40.9224,41.1385,195300.0
2008-06-25 10:00:00,53.3,53.43,53.2,53.34,58700.0,41.1462,41.2466,41.069,41.1771,58700.0
2008-06-25 10:30:00,53.33,53.71,53.33,53.69,87400.0,41.1694,41.4628,41.1694,41.4473,87400.0
2008-06-25 11:00:00,53.71,53.73,53.64,53.69,30300.0,41.4628,41.4782,41.4087,41.4473,30300.0
2008-06-25 11:30:00,53.67,53.69,53.49,53.58,52500.0,41.4319,41.4473,41.2929,41.3624,52500.0
2008-06-25 12:00:00,53.6,53.8,53.54,53.73,80500.0,41.3778,41.5322,41.3315,41.4782,80500.0
2008-06-25 12:30:00,53.72,53.91,53.7,53.78,185000.0,41.4705,41.6171,41.455,41.5168,185000.0
2008-06-25 13:00:00,53.78,53.93,53.74,53.85,103300.0,41.5168,41.6326,41.4859,41.5708,103300.0
2008-06-25 13:30:00,53.85,53.93,53.67,53.68,189100.0,41.5708,41.6326,41.4319,41.4396,189100.0
2008-06-25 14:00:00,53.68,54.0,53.56,53.62,381900.0,41.4396,41.6866,41.347,41.3933,381900.0
2008-06-25 14:30:00,53.6,53.68,53.33,53.53,435900.0,41.3778,41.4396,41.1694,41.3238,435900.0
2008-06-25 15:00:00,53.56,53.83,53.3,53.43,183100.0,41.347,41.5554,41.1462,41.2466,183100.0
2008-06-25 15:30:00,53.43,53.43,53.04,53.25,459700.0,41.2466,41.2466,40.9455,41.1076,459700.0
2008-06-26 09:30:00,52.25,52.96,52.25,52.73,276900.0,40.3357,40.8838,40.3357,40.7062,276900.0
2008-06-26 10:00:00,52.73,52.83,52.38,52.52,220200.0,40.7062,40.7834,40.436,40.5441,220200.0
2008-06-26 10:30:00,52.48,52.53,52.09,52.12,70200.0,40.5132,40.5518,40.2122,40.2353,70200.0
2008-06-26 11:00:00,52.12,52.5,51.8,51.89,296100.0,40.2353,40.5287,39.9883,40.0578,296100.0
2008-06-26 11:30:00,51.88,52.18,51.88,52.03,170300.0,40.05,40.2816,40.05,40.1658,170300.0
2008-06-26 12:00:00,52.05,52.05,51.85,51.9,49800.0,40.1813,40.1813,40.0269,40.0655,49800.0
2008-06-26 12:30:00,51.88,51.92,51.79,51.88,61500.0,40.05,40.0809,39.9806,40.05,61500.0
2008-06-26 13:00:00,51.89,52.0,51.76,51.78,48200.0,40.0578,40.1427,39.9574,39.9728,48200.0
2008-06-26 13:30:00,51.79,51.96,51.73,51.96,66100.0,39.9806,40.1118,39.9342,40.1118,66100.0
2008-06-26 14:00:00,51.95,52.06,51.82,51.89,212600.0,40.1041,40.189,40.0037,40.0578,212600.0
2008-06-26 14:30:00,51.9,51.96,51.8,51.92,493900.0,40.0655,40.1118,39.9883,40.0809,493900.0
2008-06-26 15:00:00,51.91,52.15,51.85,52.1,627300.0,40.0732,40.2585,40.0269,40.2199,627300.0
2008-06-26 15:30:00,52.1,52.2,51.83,51.83,736800.0,40.2199,40.2971,40.0114,40.0114,736800.0
2008-06-27 09:30:00,51.43,51.71,51.32,51.67,228000.0,39.7026,39.9188,39.6177,39.8879,228000.0
2008-06-27 10:00:00,51.67,51.79,51.53,51.57,111300.0,39.8879,39.9806,39.7798,39.8107,111300.0
2008-06-27 10:30:00,51.57,51.76,51.33,51.33,128400.0,39.8107,39.9574,39.6255,39.6255,128400.0
2008-06-27 11:00:00,51.33,51.44,51.25,51.42,89300.0,39.6255,39.7104,39.5637,39.6949,89300.0
2008-06-27 11:30:00,51.42,51.54,51.37,51.42,95000.0,39.6949,39.7876,39.6563,39.6949,95000.0
2008-06-27 12:00:00,51.43,51.59,51.4,51.56,56700.0,39.7026,39.8262,39.6795,39.803,56700.0
2008-06-27 12:30:00,51.56,51.57,51.3,51.32,80100.0,39.803,39.8107,39.6023,39.6177,80100.0
2008-06-27 13:00:00,51.33,51.34,51.0,51.02,118300.0,39.6255,39.6332,39.3707,39.3861,118300.0
2008-06-27 13:30:00,51.03,51.15,50.88,51.1,127700.0,39.3939,39.4865,39.2781,39.4479,127700.0
2008-06-27 14:00:00,51.1,51.4,51.06,51.36,163400.0,39.4479,39.6795,39.417,39.6486,163400.0
2008-06-27 14:30:00,51.37,51.47,51.22,51.45,93800.0,39.6563,39.7335,39.5405,39.7181,93800.0
2008-06-27 15:00:00,51.47,51.47,51.3,51.31,139100.0,39.7335,39.7335,39.6023,39.61,139100.0
2008-06-27 15:30:00,51.31,51.45,51.19,51.36,177700.0,39.61,39.7181,39.5174,39.6486,177700.0
2008-06-30 09:30:00,51.31,51.38,51.06,51.07,208200.0,39.61,39.664,39.417,39.4247,208200.0
2008-06-30 10:00:00,51.07,51.29,51.0,51.25,137200.0,39.4247,39.5946,39.3707,39.5637,137200.0
2008-06-30 10:30:00,51.25,51.39,51.16,51.39,96000.0,39.5637,39.6718,39.4942,39.6718,96000.0
2008-06-30 11:00:00,51.39,51.42,51.25,51.42,58800.0,39.6718,39.6949,39.5637,39.6949,58800.0
2008-06-30 11:30:00,51.42,51.49,51.36,51.41,86700.0,39.6949,39.749,39.6486,39.6872,86700.0
2008-06-30 12:00:00,51.44,51.46,51.33,51.44,33100.0,39.7104,39.7258,39.6255,39.7104,33100.0
2008-06-30 12:30:00,51.44,51.45,51.32,51.39,79800.0,39.7104,39.7181,39.6177,39.6718,79800.0
2008-06-30 13:00:00,51.4,51.43,51.35,51.35,49900.0,39.6795,39.7026,39.6409,39.6409,49900.0
2008-06-30 13:30:00,51.35,51.37,51.12,51.18,48800.0,39.6409,39.6563,39.4633,39.5097,48800.0
2008-06-30 14:00:00,51.19,51.31,51.17,51.31,57300.0,39.5174,39.61,39.5019,39.61,57300.0
2008-06-30 14:30:00,51.3,51.3,51.2,51.2,99700.0,39.6023,39.6023,39.5251,39.5251,99700.0
2008-06-30 15:00:00,51.22,51.36,51.22,51.3,81300.0,39.5405,39.6486,39.5405,39.6023,81300.0
2008-06-30 15:30:00,51.29,51.34,51.06,51.12,299400.0,39.5946,39.6332,39.417,39.4633,299400.0
2008-07-01 09:30:00,50.5,50.5,50.11,50.28,223500.0,38.9847,38.9847,38.6836,38.8149,223500.0
2008-07-01 10:00:00,50.28,50.6,50.1,50.2,292500.0,38.8149,39.0619,38.6759,38.7531,292500.0
2008-07-01 10:30:00,50.2,50.45,50.19,50.39,241900.0,38.7531,38.9461,38.7454,38.8998,241900.0
2008-07-01 11:00:00,50.41,50.5,50.17,50.24,255300.0,38.9152,38.9847,38.73,38.784,255300.0
2008-07-01 11:30:00,50.24,50.3,50.13,50.16,69400.0,38.784,38.8303,38.6991,38.7222,69400.0
2008-07-01 12:00:00,50.15,50.15,49.62,49.65,258400.0,38.7145,38.7145,38.3054,38.3285,258400.0
2008-07-01 12:30:00,49.65,49.84,49.64,49.81,206000.0,38.3285,38.4752,38.3208,38.452,206000.0
2008-07-01 13:00:00,49.8,49.94,49.76,49.87,157200.0,38.4443,38.5524,38.4135,38.4984,157200.0
2008-07-01 13:30:00,49.86,50.17,49.76,50.11,191200.0,38.4906,38.73,38.4135,38.6836,191200.0
2008-07-01 14:00:00,50.08,50.5,50.07,50.35,189300.0,38.6605,38.9847,38.6528,38.8689,189300.0
2008-07-01 14:30:00,50.34,50.6,50.26,50.54,248400.0,38.8612,39.0619,38.7994,39.0156,248400.0
2008-07-01 15:00:00,50.52,50.52,50.23,50.32,167300.0,39.0002,39.0002,38.7763,38.8458,167300.0
2008-07-01 15:30:00,50.29,50.66,50.29,50.61,354100.0,38.8226,39.1082,38.8226,39.0696,354100.0
2008-07-02 09:30:00,50.88,50.88,50.41,50.49,217500.0,39.2781,39.2781,38.9152,38.977,217500.0
2008-07-02 10:00:00,50.51,50.59,50.21,50.26,443700.0,38.9924,39.0542,38.7608,38.7994,443700.0
2008-07-02 10:30:00,50.26,50.36,50.11,50.29,148100.0,38.7994,38.8766,38.6836,38.8226,148100.0
2008-07-02 11:00:00,50.28,50.29,49.97,50.01,113600.0,38.8149,38.8226,38.5756,38.6064,113600.0
2008-07-02 11:30:00,50.01,50.03,49.8,49.83,74300.0,38.6064,38.6219,38.4443,38.4675,74300.0
2008-07-02 12:00:00,49.83,49.95,49.69,49.71,117500.0,38.4675,38.5601,38.3594,38.3749,117500.0
2008-07-02 12:30:00,49.72,49.81,49.61,49.75,123900.0,38.3826,38.452,38.2977,38.4057,123900.0
2008-07-02 13:00:00,49.75,49.75,49.49,49.65,169700.0,38.4057,38.4057,38.205,38.3285,169700.0
2008-07-02 13:30:00,49.65,49.89,49.62,49.76,128600.0,38.3285,38.5138,38.3054,38.4135,128600.0
2008-07-02 14:00:00,49.77,49.83,49.65,49.66,212300.0,38.4212,38.4675,38.3285,38.3363,212300.0
2008-07-02 14:30:00,49.66,49.75,49.55,49.55,291600.0,38.3363,38.4057,38.2513,38.2513,291600.0
2008-07-02 15:00:00,49.56,49.64,49.27,49.31,256700.0,38.2591,38.3208,38.0352,38.0661,256700.0
2008-07-02 15:30:00,49.3,49.33,49.12,49.17,487200.0,38.0583,38.0815,37.9194,37.958,487200.0
2008-07-03 09:30:00,49.51,49.82,48.95,49.08,772800.0,38.2205,38.4598,37.7882,37.8885,772800.0
2008-07-03 10:00:00,49.07,49.12,48.68,49.12,879900.0,37.8808,37.9194,37.5797,37.9194,879900.0
2008-07-03 10:30:00,49.12,49.27,48.98,49.2,558600.0,37.9194,38.0352,37.8113,37.9811,558600.0
2008-07-03 11:00:00,49.19,49.5,49.14,49.5,412300.0,37.9734,38.2127,37.9348,38.2127,412300.0
2008-07-03 11:30:00,49.5,49.5,49.23,49.29,328900.0,38.2127,38.2127,38.0043,38.0506,328900.0
2008-07-03 12:00:00,49.32,49.4,49.08,49.36,153300.0,38.0738,38.1355,37.8885,38.1047,153300.0
2008-07-03 12:30:00,49.36,49.41,49.18,49.38,366400.0,38.1047,38.1433,37.9657,38.1201,366400.0
2008-07-07 09:30:00,48.88,49.3,48.88,49.26,365300.0,37.7341,38.0583,37.7341,38.0275,365300.0
2008-07-07 10:00:00,49.27,49.27,48.92,49.07,341800.0,38.0352,38.0352,37.765,37.8808,341800.0
2008-07-07 10:30:00,49.08,49.25,49.07,49.08,252000.0,37.8885,38.0197,37.8808,37.8885,252000.0
2008-07-07 11:00:00,49.08,49.16,48.88,49.05,205000.0,37.8885,37.9503,37.7341,37.8653,205000.0
2008-07-07 11:30:00,49.05,49.09,48.93,48.93,131200.0,37.8653,37.8962,37.7727,37.7727,131200.0
2008-07-07 12:00:00,48.93,49.01,48.43,48.45,166800.0,37.7727,37.8345,37.3867,37.4022,166800.0
2008-07-07 12:30:00,48.46,48.61,48.12,48.15,305600.0,37.4099,37.5257,37.1474,37.1706,305600.0
2008-07-07 13:00:00,48.14,48.22,48.0,48.1,257600.0,37.1629,37.2246,37.0548,37.132,257600.0
2008-07-07 13:30:00,48.11,48.22,48.03,48.05,129900.0,37.1397,37.2246,37.0779,37.0934,129900.0
2008-07-07 14:00:00,48.07,48.32,47.9,48.21,192300.0,37.1088,37.3018,36.9776,37.2169,192300.0
2008-07-07 14:30:00,48.19,48.3,48.03,48.19,129400.0,37.2015,37.2864,37.0779,37.2015,129400.0
2008-07-07 15:00:00,48.21,49.08,48.21,49.07,657500.0,37.2169,37.8885,37.2169,37.8808,657500.0
2008-07-07 15:30:00,49.07,49.08,48.63,48.65,402400.0,37.8808,37.8885,37.5411,37.5566,402400.0
2008-07-08 09:30:00,48.0,48.41,48.0,48.1,342300.0,37.0548,37.3713,37.0548,37.132,342300.0
2008-07-08 10:00:00,48.07,48.19,47.8,48.0,318600.0,37.1088,37.2015,36.9004,37.0548,318600.0
2008-07-08 10:30:00,48.01,48.13,47.85,48.08,380000.0,37.0625,37.1551,36.939,37.1165,380000.0
2008-07-08 11:00:00,48.1,48.4,48.05,48.21,351200.0,37.132,37.3636,37.0934,37.2169,351200.0
2008-07-08 11:30:00,48.21,48.24,48.07,48.14,279600.0,37.2169,37.2401,37.1088,37.1629,279600.0
2008-07-08 12:00:00,48.15,48.45,48.1,48.38,312800.0,37.1706,37.4022,37.132,37.3481,312800.0
2008-07-08 12:30:00,48.42,48.49,48.31,48.4,233400.0,37.379,37.433,37.2941,37.3636,233400.0
2008-07-08 13:00:00,48.4,48.49,48.25,48.29,128900.0,37.3636,37.433,37.2478,37.2786,128900.0
2008-07-08 13:30:00,48.3,48.35,48.08,48.12,138600.0,37.2864,37.325,37.1165,37.1474,138600.0
2008-07-08 14:00:00,48.12,48.31,48.08,48.14,190700.0,37.1474,37.2941,37.1165,37.1629,190700.0
2008-07-08 14:30:00,48.14,48.61,48.07,48.6,238700.0,37.1629,37.5257,37.1088,37.518,238700.0
2008-07-08 15:00:00,48.61,48.92,48.6,48.92,347100.0,37.5257,37.765,37.518,37.765,347100.0
2008-07-08 15:30:00,48.92,49.03,48.83,48.92,522500.0,37.765,37.8499,37.6955,37.765,522500.0
2008-07-09 09:30:00,49.25,49.35,48.96,49.09,325100.0,38.0197,38.0969,37.7959,37.8962,325100.0
2008-07-09 10:00:00,49.09,49.5,48.95,49.44,289000.0,37.8962,38.2127,37.7882,38.1664,289000.0
2008-07-09 10:30:00,49.44,49.46,49.26,49.39,416800.0,38.1664,38.1819,38.0275,38.1278,416800.0
2008-07-09 11:00:00,49.4,49.64,49.37,49.64,210500.0,38.1355,38.3208,38.1124,38.3208,210500.0
2008-07-09 11:30:00,49.62,49.64,49.21,49.3,119900.0,38.3054,38.3208,37.9889,38.0583,119900.0
2008-07-09 12:00:00,49.29,49.39,49.2,49.36,155400.0,38.0506,38.1278,37.9811,38.1047,155400.0
2008-07-09 12:30:00,49.36,49.36,49.08,49.19,374300.0,38.1047,38.1047,37.8885,37.9734,374300.0
2008-07-09 13:00:00,49.2,49.21,49.06,49.15,106700.0,37.9811,37.9889,37.8731,37.9425,106700.0
2008-07-09 13:30:00,49.2,49.26,49.13,49.15,54100.0,37.9811,38.0275,37.9271,37.9425,54100.0
2008-07-09 14:00:00,49.14,49.17,48.95,48.99,143100.0,37.9348,37.958,37.7882,37.819,143100.0
2008-07-09 14:30:00,49.0,49.09,48.64,48.76,174500.0,37.8268,37.8962,37.5488,37.6415,174500.0
2008-07-09 15:00:00,48.76,48.77,48.53,48.66,305900.0,37.6415,37.6492,37.4639,37.5643,305900.0
2008-07-09 15:30:00,48.67,48.68,48.1,48.1,515100.0,37.572,37.5797,37.132,37.132,515100.0
2008-07-10 09:30:00,48.84,49.24,48.84,48.9,338300.0,37.7032,38.012,37.7032,37.7496,338300.0
2008-07-10 10:00:00,48.89,48.94,48.5,48.72,191600.0,37.7418,37.7804,37.4408,37.6106,191600.0
2008-07-10 10:30:00,48.73,49.09,48.64,48.9,203900.0,37.6183,37.8962,37.5488,37.7496,203900.0
2008-07-10 11:00:00,48.92,49.15,48.81,48.95,183300.0,37.765,37.9425,37.6801,37.7882,183300.0
2008-07-10 11:30:00,48.94,49.31,48.91,48.97,209400.0,37.7804,38.0661,37.7573,37.8036,209400.0
2008-07-10 12:00:00,49.01,49.31,49.0,49.02,96300.0,37.8345,38.0661,37.8268,37.8422,96300.0
2008-07-10 12:30:00,49.03,49.17,48.92,48.94,231300.0,37.8499,37.958,37.765,37.7804,231300.0
2008-07-10 13:00:00,48.98,49.26,48.98,49.23,54000.0,37.8113,38.0275,37.8113,38.0043,54000.0
2008-07-10 13:30:00,49.22,49.44,49.22,49.25,90600.0,37.9966,38.1664,37.9966,38.0197,90600.0
2008-07-10 14:00:00,49.23,49.25,48.76,48.83,132100.0,38.0043,38.0197,37.6415,37.6955,132100.0
2008-07-10 14:30:00,48.84,48.92,48.5,48.6,129800.0,37.7032,37.765,37.4408,37.518,129800.0
2008-07-10 15:00:00,48.57,49.08,48.55,49.07,235000.0,37.4948,37.8885,37.4794,37.8808,235000.0
2008-07-10 15:30:00,49.04,49.41,48.89,49.29,379000.0,37.8576,38.1433,37.7418,38.0506,379000.0
2008-07-11 09:30:00,49.19,49.6,48.74,49.58,174200.0,37.9734,38.2899,37.626,38.2745,174200.0
2008-07-11 10:00:00,49.57,49.68,49.12,49.25,302500.0,38.2668,38.3517,37.9194,38.0197,302500.0
2008-07-11 10:30:00,49.23,49.37,49.07,49.3,191700.0,38.0043,38.1124,37.8808,38.0583,191700.0
2008-07-11 11:00:00,49.31,49.34,48.95,48.98,130300.0,38.0661,38.0892,37.7882,37.8113,130300.0
2008-07-11 11:30:00,48.96,49.16,48.82,49.02,99500.0,37.7959,37.9503,37.6878,37.8422,99500.0
2008-07-11 12:00:00,49.01,49.09,48.84,48.9,180800.0,37.8345,37.8962,37.7032,37.7496,180800.0
2008-07-11 12:30:00,48.92,48.96,48.75,48.84,94700.0,37.765,37.7959,37.6338,37.7032,94700.0
2008-07-11 13:00:00,48.83,49.12,48.77,49.02,144200.0,37.6955,37.9194,37.6492,37.8422,144200.0
2008-07-11 13:30:00,49.0,49.29,48.97,49.18,85000.0,37.8268,38.0506,37.8036,37.9657,85000.0
2008-07-11 14:00:00,49.18,49.4,49.02,49.13,174000.0,37.9657,38.1355,37.8422,37.9271,174000.0
2008-07-11 14:30:00,49.13,49.72,48.94,49.72,202500.0,37.9271,38.3826,37.7804,38.3826,202500.0
2008-07-11 15:00:00,49.75,50.0,49.36,49.53,450700.0,38.4057,38.5987,38.1047,38.2359,450700.0
2008-07-11 15:30:00,49.53,49.71,49.26,49.53,290000.0,38.2359,38.3749,38.0275,38.2359,290000.0
2008-07-14 09:30:00,49.93,49.93,49.39,49.44,155200.0,38.5447,38.5447,38.1278,38.1664,155200.0
2008-07-14 10:00:00,49.43,49.61,49.28,49.38,95000.0,38.1587,38.2977,38.0429,38.1201,95000.0
2008-07-14 10:30:00,49.4,49.54,49.23,49.44,130800.0,38.1355,38.2436,38.0043,38.1664,130800.0
2008-07-14 11:00:00,49.45,49.46,49.15,49.24,62600.0,38.1741,38.1819,37.9425,38.012,62600.0
2008-07-14 11:30:00,49.23,49.3,48.83,49.02,84300.0,38.0043,38.0583,37.6955,37.8422,84300.0
2008-07-14 12:00:00,49.02,49.12,48.9,49.02,54800.0,37.8422,37.9194,37.7496,37.8422,54800.0
2008-07-14 12:30:00,49.05,49.17,48.93,49.04,80700.0,37.8653,37.958,37.7727,37.8576,80700.0
2008-07-14 13:00:00,49.05,49.1,48.87,49.04,62400.0,37.8653,37.9039,37.7264,37.8576,62400.0
2008-07-14 13:30:00,49.05,49.32,48.98,49.22,43800.0,37.8653,38.0738,37.8113,37.9966,43800.0
2008-07-14 14:00:00,49.23,49.33,49.17,49.21,51000.0,38.0043,38.0815,37.958,37.9889,51000.0
2008-07-14 14:30:00,49.27,49.33,49.06,49.11,39300.0,38.0352,38.0815,37.8731,37.9117,39300.0
2008-07-14 15:00:00,49.12,49.41,49.0,49.33,117600.0,37.9194,38.1433,37.8268,38.0815,117600.0
2008-07-14 15:30:00,49.33,49.59,49.24,49.24,304300.0,38.0815,38.2822,38.012,38.012,304300.0
2008-07-15 09:30:00,47.81,48.04,47.13,47.19,435400.0,36.9081,37.0857,36.3832,36.4295,435400.0
2008-07-15 10:00:00,47.21,47.36,46.86,47.19,521000.0,36.4449,36.5607,36.1747,36.4295,521000.0
2008-07-15 10:30:00,47.18,47.33,47.01,47.22,206000.0,36.4218,36.5376,36.2905,36.4526,206000.0
2008-07-15 11:00:00,47.24,47.78,47.21,47.45,408300.0,36.4681,36.8849,36.4449,36.6302,408300.0
2008-07-15 11:30:00,47.48,47.8,47.32,47.77,190500.0,36.6533,36.9004,36.5298,36.8772,190500.0
2008-07-15 12:00:00,47.77,47.99,47.68,47.92,229800.0,36.8772,37.0471,36.8077,36.993,229800.0
2008-07-15 12:30:00,47.93,48.25,47.9,48.19,167800.0,37.0007,37.2478,36.9776,37.2015,167800.0
2008-07-15 13:00:00,48.18,48.37,47.96,48.03,135900.0,37.1937,37.3404,37.0239,37.0779,135900.0
2008-07-15 13:30:00,48.02,48.13,47.87,48.0,120000.0,37.0702,37.1551,36.9544,37.0548,120000.0
2008-07-15 14:00:00,48.01,48.06,47.77,48.01,135300.0,37.0625,37.1011,36.8772,37.0625,135300.0
2008-07-15 14:30:00,48.01,48.3,48.0,48.26,129400.0,37.0625,37.2864,37.0548,37.2555,129400.0
2008-07-15 15:00:00,48.27,48.44,48.0,48.01,239200.0,37.2632,37.3944,37.0548,37.0625,239200.0
2008-07-15 15:30:00,48.0,48.07,47.53,47.7,414400.0,37.0548,37.1088,36.6919,36.8232,414400.0
2008-07-16 09:30:00,47.58,48.06,47.41,48.05,312700.0,36.7305,37.1011,36.5993,37.0934,312700.0
2008-07-16 10:00:00,48.04,48.09,47.85,48.06,279900.0,37.0857,37.1243,36.939,37.1011,279900.0
2008-07-16 10:30:00,48.05,48.45,48.01,48.3,172000.0,37.0934,37.4022,37.0625,37.2864,172000.0
2008-07-16 11:00:00,48.33,48.48,48.25,48.33,168700.0,37.3095,37.4253,37.2478,37.3095,168700.0
2008-07-16 11:30:00,48.34,48.52,48.22,48.49,217700.0,37.3172,37.4562,37.2246,37.433,217700.0
2008-07-16 12:00:00,48.48,48.54,48.32,48.49,189800.0,37.4253,37.4716,37.3018,37.433,189800.0
2008-07-16 12:30:00,48.49,48.57,48.42,48.57,122900.0,37.433,37.4948,37.379,37.4948,122900.0
2008-07-16 13:00:00,48.57,48.69,48.55,48.64,141800.0,37.4948,37.5874,37.4794,37.5488,141800.0
2008-07-16 13:30:00,48.65,48.67,48.49,48.54,72700.0,37.5566,37.572,37.433,37.4716,72700.0
2008-07-16 14:00:00,48.53,48.7,48.36,48.66,154600.0,37.4639,37.5952,37.3327,37.5643,154600.0
2008-07-16 14:30:00,48.66,48.9,48.64,48.87,123900.0,37.5643,37.7496,37.5488,37.7264,123900.0
2008-07-16 15:00:00,48.85,49.08,48.83,49.07,327700.0,37.711,37.8885,37.6955,37.8808,327700.0
2008-07-16 15:30:00,49.07,49.24,48.98,49.12,610000.0,37.8808,38.012,37.8113,37.9194,610000.0
2008-07-17 09:30:00,48.82,49.23,48.82,48.85,279500.0,37.6878,38.0043,37.6878,37.711,279500.0
2008-07-17 10:00:00,48.83,48.95,48.75,48.77,263100.0,37.6955,37.7882,37.6338,37.6492,263100.0
2008-07-17 10:30:00,48.76,48.89,48.58,48.61,167900.0,37.6415,37.7418,37.5025,37.5257,167900.0
2008-07-17 11:00:00,48.62,48.68,48.41,48.65,179800.0,37.5334,37.5797,37.3713,37.5566,179800.0
2008-07-17 11:30:00,48.66,48.86,48.63,48.81,107300.0,37.5643,37.7187,37.5411,37.6801,107300.0
2008-07-17 12:00:00,48.8,48.8,48.59,48.61,105500.0,37.6724,37.6724,37.5102,37.5257,105500.0
2008-07-17 12:30:00,48.61,48.61,48.39,48.51,172000.0,37.5257,37.5257,37.3558,37.4485,172000.0
2008-07-17 13:00:00,48.49,48.95,48.47,48.88,185400.0,37.433,37.7882,37.4176,37.7341,185400.0
2008-07-17 13:30:00,48.87,49.2,48.84,49.06,213500.0,37.7264,37.9811,37.7032,37.8731,213500.0
2008-07-17 14:00:00,49.07,49.26,49.03,49.24,228400.0,37.8808,38.0275,37.8499,38.012,228400.0
2008-07-17 14:30:00,49.23,49.23,48.77,48.86,177100.0,38.0043,38.0043,37.6492,37.7187,177100.0
2008-07-17 15:00:00,48.85,48.95,48.69,48.75,232600.0,37.711,37.7882,37.5874,37.6338,232600.0
2008-07-17 15:30:00,48.74,48.9,48.62,48.8,364700.0,37.626,37.7496,37.5334,37.6724,364700.0
2008-07-18 09:30:00,48.48,48.48,48.07,48.18,352200.0,37.4253,37.4253,37.1088,37.1937,352200.0
2008-07-18 10:00:00,48.23,48.38,48.15,48.32,97600.0,37.2323,37.3481,37.1706,37.3018,97600.0
2008-07-18 10:30:00,48.33,48.52,48.25,48.44,75000.0,37.3095,37.4562,37.2478,37.3944,75000.0
2008-07-18 11:00:00,48.44,48.64,48.38,48.59,105500.0,37.3944,37.5488,37.3481,37.5102,105500.0
2008-07-18 11:30:00,48.59,48.65,48.53,48.54,224900.0,37.5102,37.5566,37.4639,37.4716,224900.0
2008-07-18 12:00:00,48.54,48.55,48.31,48.33,157100.0,37.4716,37.4794,37.2941,37.3095,157100.0
2008-07-18 12:30:00,48.32,48.39,48.19,48.21,143000.0,37.3018,37.3558,37.2015,37.2169,143000.0
2008-07-18 13:00:00,48.22,48.29,48.14,48.24,89900.0,37.2246,37.2786,37.1629,37.2401,89900.0
2008-07-18 13:30:00,48.21,48.42,48.16,48.32,256100.0,37.2169,37.379,37.1783,37.3018,256100.0
2008-07-18 14:00:00,48.32,48.53,48.28,48.46,86700.0,37.3018,37.4639,37.2709,37.4099,86700.0
2008-07-18 14:30:00,48.46,48.49,48.22,48.27,70500.0,37.4099,37.433,37.2246,37.2632,70500.0
2008-07-18 15:00:00,48.27,48.32,48.2,48.26,107900.0,37.2632,37.3018,37.2092,37.2555,107900.0
2008-07-18 15:30:00,48.27,48.54,48.26,48.33,177900.0,37.2632,37.4716,37.2555,37.3095,177900.0
2008-07-21 09:30:00,49.57,49.86,49.5,49.78,108800.0,38.2668,38.4906,38.2127,38.4289,108800.0
2008-07-21 10:00:00,49.79,49.83,49.39,49.41,253800.0,38.4366,38.4675,38.1278,38.1433,253800.0
2008-07-21 10:30:00,49.43,49.59,49.41,49.46,74600.0,38.1587,38.2822,38.1433,38.1819,74600.0
2008-07-21 11:00:00,49.48,49.5,49.34,49.38,106400.0,38.1973,38.2127,38.0892,38.1201,106400.0
2008-07-21 11:30:00,49.39,49.39,49.17,49.21,76500.0,38.1278,38.1278,37.958,37.9889,76500.0
2008-07-21 12:00:00,49.2,49.32,49.11,49.32,89600.0,37.9811,38.0738,37.9117,38.0738,89600.0
2008-07-21 12:30:00,49.31,49.42,49.31,49.38,62000.0,38.0661,38.151,38.0661,38.1201,62000.0
2008-07-21 13:00:00,49.38,49.48,49.36,49.48,63500.0,38.1201,38.1973,38.1047,38.1973,63500.0
2008-07-21 13:30:00,49.47,49.53,49.4,49.44,61000.0,38.1896,38.2359,38.1355,38.1664,61000.0
2008-07-21 14:00:00,49.45,49.48,49.32,49.33,95300.0,38.1741,38.1973,38.0738,38.0815,95300.0
2008-07-21 14:30:00,49.33,49.41,49.27,49.3,112200.0,38.0815,38.1433,38.0352,38.0583,112200.0
2008-07-21 15:00:00,49.29,49.39,49.18,49.32,124100.0,38.0506,38.1278,37.9657,38.0738,124100.0
2008-07-21 15:30:00,49.31,49.38,49.14,49.35,237700.0,38.0661,38.1201,37.9348,38.0969,237700.0
2008-07-22 09:30:00,49.27,49.27,48.88,49.05,162700.0,38.0352,38.0352,37.7341,37.8653,162700.0
2008-07-22 10:00:00,49.05,49.44,49.05,49.29,237700.0,37.8653,38.1664,37.8653,38.0506,237700.0
2008-07-22 10:30:00,49.29,49.31,49.13,49.25,115700.0,38.0506,38.0661,37.9271,38.0197,115700.0
2008-07-22 11:00:00,49.25,49.6,49.24,49.59,130000.0,38.0197,38.2899,38.012,38.2822,130000.0
2008-07-22 11:30:00,49.6,49.66,49.46,49.54,56700.0,38.2899,38.3363,38.1819,38.2436,56700.0
2008-07-22 12:00:00,49.54,49.65,49.34,49.42,51900.0,38.2436,38.3285,38.0892,38.151,51900.0
2008-07-22 12:30:00,49.42,49.48,49.27,49.36,133800.0,38.151,38.1973,38.0352,38.1047,133800.0
2008-07-22 13:00:00,49.37,49.46,49.31,49.37,99800.0,38.1124,38.1819,38.0661,38.1124,99800.0
2008-07-22 13:30:00,49.39,49.59,49.33,49.53,48600.0,38.1278,38.2822,38.0815,38.2359,48600.0
2008-07-22 14:00:00,49.53,49.53,49.35,49.48,101100.0,38.2359,38.2359,38.0969,38.1973,101100.0
2008-07-22 14:30:00,49.48,49.53,49.32,49.47,108800.0,38.1973,38.2359,38.0738,38.1896,108800.0
2008-07-22 15:00:00,49.49,49.72,49.44,49.72,62400.0,38.205,38.3826,38.1664,38.3826,62400.0
2008-07-22 15:30:00,49.71,50.0,49.65,49.91,392400.0,38.3749,38.5987,38.3285,38.5292,392400.0
2008-07-23 09:30:00,50.5,50.85,50.45,50.76,267600.0,38.9847,39.2549,38.9461,39.1854,267600.0
2008-07-23 10:00:00,50.74,51.17,50.71,51.08,174800.0,39.17,39.5019,39.1468,39.4325,174800.0
2008-07-23 10:30:00,51.07,51.31,51.06,51.17,290800.0,39.4247,39.61,39.417,39.5019,290800.0
2008-07-23 11:00:00,51.16,51.32,51.01,51.31,106900.0,39.4942,39.6177,39.3784,39.61,106900.0
2008-07-23 11:30:00,51.29,51.32,51.01,51.07,134100.0,39.5946,39.6177,39.3784,39.4247,134100.0
2008-07-23 12:00:00,51.07,51.1,50.95,51.07,176200.0,39.4247,39.4479,39.3321,39.4247,176200.0
2008-07-23 12:30:00,51.07,51.16,51.04,51.11,154200.0,39.4247,39.4942,39.4016,39.4556,154200.0
2008-07-23 13:00:00,51.12,51.12,51.02,51.1,185600.0,39.4633,39.4633,39.3861,39.4479,185600.0
2008-07-23 13:30:00,51.1,51.24,50.89,51.0,233000.0,39.4479,39.556,39.2858,39.3707,233000.0
2008-07-23 14:00:00,51.0,51.34,50.99,51.34,210300.0,39.3707,39.6332,39.363,39.6332,210300.0
2008-07-23 14:30:00,51.34,51.43,51.19,51.28,326000.0,39.6332,39.7026,39.5174,39.5869,326000.0
2008-07-23 15:00:00,51.29,51.43,51.16,51.35,362800.0,39.5946,39.7026,39.4942,39.6409,362800.0
2008-07-23 15:30:00,51.36,51.5,51.28,51.38,424900.0,39.6486,39.7567,39.5869,39.664,424900.0
2008-07-24 09:30:00,52.0,52.18,51.8,51.87,333200.0,40.1427,40.2816,39.9883,40.0423,333200.0
2008-07-24 10:00:00,51.87,51.87,51.63,51.75,396400.0,40.0423,40.0423,39.857,39.9497,396400.0
2008-07-24 10:30:00,51.75,51.85,51.67,51.67,225400.0,39.9497,40.0269,39.8879,39.8879,225400.0
2008-07-24 11:00:00,51.65,51.65,51.44,51.59,266400.0,39.8725,39.8725,39.7104,39.8262,266400.0
2008-07-24 11:30:00,51.59,51.64,51.52,51.57,376400.0,39.8262,39.8648,39.7721,39.8107,376400.0
2008-07-24 12:00:00,51.56,51.6,51.53,51.55,179900.0,39.803,39.8339,39.7798,39.7953,179900.0
2008-07-24 12:30:00,51.55,51.63,51.43,51.63,133900.0,39.7953,39.857,39.7026,39.857,133900.0
2008-07-24 13:00:00,51.62,51.82,51.52,51.7,364100.0,39.8493,40.0037,39.7721,39.9111,364100.0
2008-07-24 13:30:00,51.71,51.73,51.58,51.62,142000.0,39.9188,39.9342,39.8184,39.8493,142000.0
2008-07-24 14:00:00,51.63,51.66,51.44,51.49,276100.0,39.857,39.8802,39.7104,39.749,276100.0
2008-07-24 14:30:00,51.48,51.48,51.24,51.31,248000.0,39.7412,39.7412,39.556,39.61,248000.0
2008-07-24 15:00:00,51.3,51.52,51.16,51.17,286500.0,39.6023,39.7721,39.4942,39.5019,286500.0
2008-07-24 15:30:00,51.17,51.26,51.0,51.22,359800.0,39.5019,39.5714,39.3707,39.5405,359800.0
2008-07-25 09:30:00,51.05,51.33,50.99,51.25,340900.0,39.4093,39.6255,39.363,39.5637,340900.0
2008-07-25 10:00:00,51.25,51.45,51.2,51.24,261300.0,39.5637,39.7181,39.5251,39.556,261300.0
2008-07-25 10:30:00,51.2,51.49,51.19,51.49,60800.0,39.5251,39.749,39.5174,39.749,60800.0
2008-07-25 11:00:00,51.5,51.5,51.25,51.34,111900.0,39.7567,39.7567,39.5637,39.6332,111900.0
2008-07-25 11:30:00,51.37,51.48,51.34,51.4,55600.0,39.6563,39.7412,39.6332,39.6795,55600.0
2008-07-25 12:00:00,51.39,51.39,51.26,51.35,115100.0,39.6718,39.6718,39.5714,39.6409,115100.0
2008-07-25 12:30:00,51.35,51.41,51.29,51.39,119000.0,39.6409,39.6872,39.5946,39.6718,119000.0
2008-07-25 13:00:00,51.4,51.46,51.08,51.09,158700.0,39.6795,39.7258,39.4325,39.4402,158700.0
2008-07-25 13:30:00,51.1,51.19,50.98,51.14,127500.0,39.4479,39.5174,39.3553,39.4788,127500.0
2008-07-25 14:00:00,51.13,51.32,51.11,51.15,90000.0,39.4711,39.6177,39.4556,39.4865,90000.0
2008-07-25 14:30:00,51.15,51.24,51.09,51.2,82700.0,39.4865,39.556,39.4402,39.5251,82700.0
2008-07-25 15:00:00,51.2,51.2,50.93,50.96,122100.0,39.5251,39.5251,39.3167,39.3398,122100.0
2008-07-25 15:30:00,50.95,51.21,50.9,51.21,137400.0,39.3321,39.5328,39.2935,39.5328,137400.0
2008-07-28 09:30:00,50.91,51.15,50.85,50.97,204100.0,39.3012,39.4865,39.2549,39.3475,204100.0
2008-07-28 10:00:00,50.97,51.22,50.97,51.19,352100.0,39.3475,39.5405,39.3475,39.5174,352100.0
2008-07-28 10:30:00,51.2,51.2,50.98,51.02,98100.0,39.5251,39.5251,39.3553,39.3861,98100.0
2008-07-28 11:00:00,51.01,51.03,50.75,50.82,94900.0,39.3784,39.3939,39.1777,39.2317,94900.0
2008-07-28 11:30:00,50.81,50.89,50.7,50.78,62600.0,39.224,39.2858,39.1391,39.2009,62600.0
2008-07-28 12:00:00,50.78,50.89,50.76,50.83,33200.0,39.2009,39.2858,39.1854,39.2395,33200.0
2008-07-28 12:30:00,50.86,50.91,50.53,50.55,60000.0,39.2626,39.3012,39.0079,39.0233,60000.0
2008-07-28 13:00:00,50.53,50.66,50.48,50.49,186500.0,39.0079,39.1082,38.9693,38.977,186500.0
2008-07-28 13:30:00,50.49,50.64,50.39,50.53,111800.0,38.977,39.0928,38.8998,39.0079,111800.0
2008-07-28 14:00:00,50.51,50.54,50.41,50.41,27600.0,38.9924,39.0156,38.9152,38.9152,27600.0
2008-07-28 14:30:00,50.42,50.6,50.29,50.3,60100.0,38.923,39.0619,38.8226,38.8303,60100.0
2008-07-28 15:00:00,50.32,50.47,50.3,50.46,87700.0,38.8458,38.9616,38.8303,38.9538,87700.0
2008-07-28 15:30:00,50.46,50.46,49.97,50.04,247700.0,38.9538,38.9538,38.5756,38.6296,247700.0
2008-07-29 09:30:00,49.69,50.2,49.62,50.2,368800.0,38.3594,38.7531,38.3054,38.7531,368800.0
2008-07-29 10:00:00,50.2,50.45,50.16,50.37,375100.0,38.7531,38.9461,38.7222,38.8844,375100.0
2008-07-29 10:30:00,50.37,50.52,50.37,50.49,180500.0,38.8844,39.0002,38.8844,38.977,180500.0
2008-07-29 11:00:00,50.5,50.52,50.37,50.43,65800.0,38.9847,39.0002,38.8844,38.9307,65800.0
2008-07-29 11:30:00,50.43,50.54,50.38,50.48,42400.0,38.9307,39.0156,38.8921,38.9693,42400.0
2008-07-29 12:00:00,50.52,50.67,50.51,50.64,63500.0,39.0002,39.1159,38.9924,39.0928,63500.0
2008-07-29 12:30:00,50.65,50.73,50.5,50.59,73500.0,39.1005,39.1623,38.9847,39.0542,73500.0
2008-07-29 13:00:00,50.58,50.59,50.44,50.59,195000.0,39.0465,39.0542,38.9384,39.0542,195000.0
2008-07-29 13:30:00,50.59,50.8,50.57,50.78,139600.0,39.0542,39.2163,39.0388,39.2009,139600.0
2008-07-29 14:00:00,50.78,50.84,50.69,50.77,62500.0,39.2009,39.2472,39.1314,39.1931,62500.0
2008-07-29 14:30:00,50.78,50.79,50.6,50.75,82300.0,39.2009,39.2086,39.0619,39.1777,82300.0
2008-07-29 15:00:00,50.76,50.91,50.7,50.88,117800.0,39.1854,39.3012,39.1391,39.2781,117800.0
2008-07-29 15:30:00,50.88,51.15,50.81,51.1,329900.0,39.2781,39.4865,39.224,39.4479,329900.0
2008-07-30 09:30:00,50.8,51.01,50.53,50.8,520100.0,39.2163,39.3784,39.0079,39.2163,520100.0
2008-07-30 10:00:00,50.79,51.11,50.79,51.07,220800.0,39.2086,39.4556,39.2086,39.4247,220800.0
2008-07-30 10:30:00,51.06,51.23,50.87,50.96,538900.0,39.417,39.5483,39.2703,39.3398,538900.0
2008-07-30 11:00:00,50.95,51.16,50.93,51.09,179900.0,39.3321,39.4942,39.3167,39.4402,179900.0
2008-07-30 11:30:00,51.1,51.14,51.02,51.03,143600.0,39.4479,39.4788,39.3861,39.3939,143600.0
2008-07-30 12:00:00,51.03,51.05,50.86,50.97,56600.0,39.3939,39.4093,39.2626,39.3475,56600.0
2008-07-30 12:30:00,50.97,50.97,50.62,50.7,88700.0,39.3475,39.3475,39.0773,39.1391,88700.0
2008-07-30 13:00:00,50.68,50.81,50.49,50.74,137800.0,39.1237,39.224,38.977,39.17,137800.0
2008-07-30 13:30:00,50.76,50.77,50.47,50.57,69900.0,39.1854,39.1931,38.9616,39.0388,69900.0
2008-07-30 14:00:00,50.56,50.56,50.33,50.51,241700.0,39.031,39.031,38.8535,38.9924,241700.0
2008-07-30 14:30:00,50.51,50.58,50.44,50.52,169700.0,38.9924,39.0465,38.9384,39.0002,169700.0
2008-07-30 15:00:00,50.54,50.7,50.36,50.7,137100.0,39.0156,39.1391,38.8766,39.1391,137100.0
2008-07-30 15:30:00,50.7,51.01,50.7,50.8,394800.0,39.1391,39.3784,39.1391,39.2163,394800.0
2008-07-31 09:30:00,50.47,50.57,50.22,50.38,232600.0,38.9616,39.0388,38.7686,38.8921,232600.0
2008-07-31 10:00:00,50.34,50.74,50.27,50.74,190500.0,38.8612,39.17,38.8072,39.17,190500.0
2008-07-31 10:30:00,50.75,50.86,50.62,50.85,89500.0,39.1777,39.2626,39.0773,39.2549,89500.0
2008-07-31 11:00:00,50.85,50.87,50.62,50.62,71600.0,39.2549,39.2703,39.0773,39.0773,71600.0
2008-07-31 11:30:00,50.56,50.6,50.39,50.51,101100.0,39.031,39.0619,38.8998,38.9924,101100.0
2008-07-31 12:00:00,50.48,50.55,50.24,50.28,76000.0,38.9693,39.0233,38.784,38.8149,76000.0
2008-07-31 12:30:00,50.28,50.5,50.27,50.36,32100.0,38.8149,38.9847,38.8072,38.8766,32100.0
2008-07-31 13:00:00,50.36,50.5,50.32,50.42,39100.0,38.8766,38.9847,38.8458,38.923,39100.0
2008-07-31 13:30:00,50.4,50.57,50.34,50.36,56000.0,38.9075,39.0388,38.8612,38.8766,56000.0
2008-07-31 14:00:00,50.34,50.6,50.31,50.46,67300.0,38.8612,39.0619,38.838,38.9538,67300.0
2008-07-31 14:30:00,50.47,50.75,50.47,50.59,39700.0,38.9616,39.1777,38.9616,39.0542,39700.0
2008-07-31 15:00:00,50.6,50.72,50.47,50.5,60900.0,39.0619,39.1545,38.9616,38.9847,60900.0
2008-07-31 15:30:00,50.48,50.48,50.0,50.0,372600.0,38.9693,38.9693,38.5987,38.5987,372600.0
2008-08-01 09:30:00,50.13,50.13,49.25,49.36,265000.0,38.6991,38.6991,38.0197,38.1047,265000.0
2008-08-01 10:00:00,49.36,49.52,49.26,49.33,368700.0,38.1047,38.2282,38.0275,38.0815,368700.0
2008-08-01 10:30:00,49.34,49.42,49.26,49.35,158100.0,38.0892,38.151,38.0275,38.0969,158100.0
2008-08-01 11:00:00,49.37,49.4,49.2,49.28,50400.0,38.1124,38.1355,37.9811,38.0429,50400.0
2008-08-01 11:30:00,49.28,49.46,49.26,49.38,64800.0,38.0429,38.1819,38.0275,38.1201,64800.0
2008-08-01 12:00:00,49.37,49.39,49.22,49.29,56400.0,38.1124,38.1278,37.9966,38.0506,56400.0
2008-08-01 12:30:00,49.28,49.28,49.12,49.14,148100.0,38.0429,38.0429,37.9194,37.9348,148100.0
2008-08-01 13:00:00,49.14,49.3,49.13,49.27,67600.0,37.9348,38.0583,37.9271,38.0352,67600.0
2008-08-01 13:30:00,49.27,49.39,49.19,49.28,88900.0,38.0352,38.1278,37.9734,38.0429,88900.0
2008-08-01 14:00:00,49.28,49.32,49.09,49.11,66600.0,38.0429,38.0738,37.8962,37.9117,66600.0
2008-08-01 14:30:00,49.1,49.25,49.04,49.15,103400.0,37.9039,38.0197,37.8576,37.9425,103400.0
2008-08-01 15:00:00,49.15,49.23,49.04,49.12,74400.0,37.9425,38.0043,37.8576,37.9194,74400.0
2008-08-01 15:30:00,49.11,49.54,49.08,49.45,383900.0,37.9117,38.2436,37.8885,38.1741,383900.0
2008-08-04 09:30:00,48.75,48.87,48.34,48.84,524900.0,37.6338,37.7264,37.3172,37.7032,524900.0
2008-08-04 10:00:00,48.84,48.91,48.65,48.8,379400.0,37.7032,37.7573,37.5566,37.6724,379400.0
2008-08-04 10:30:00,48.8,48.82,48.49,48.62,239100.0,37.6724,37.6878,37.433,37.5334,239100.0
2008-08-04 11:00:00,48.6,48.61,48.49,48.49,149200.0,37.518,37.5257,37.433,37.433,149200.0
2008-08-04 11:30:00,48.48,48.98,48.46,48.97,303700.0,37.4253,37.8113,37.4099,37.8036,303700.0
2008-08-04 12:00:00,48.97,49.09,48.76,48.83,211300.0,37.8036,37.8962,37.6415,37.6955,211300.0
2008-08-04 12:30:00,48.83,48.94,48.71,48.75,97400.0,37.6955,37.7804,37.6029,37.6338,97400.0
2008-08-04 13:00:00,48.76,48.8,48.69,48.75,99100.0,37.6415,37.6724,37.5874,37.6338,99100.0
2008-08-04 13:30:00,48.77,48.79,48.71,48.76,69100.0,37.6492,37.6646,37.6029,37.6415,69100.0
2008-08-04 14:00:00,48.75,48.95,48.75,48.8,144000.0,37.6338,37.7882,37.6338,37.6724,144000.0
2008-08-04 14:30:00,48.8,48.99,48.77,48.85,236900.0,37.6724,37.819,37.6492,37.711,236900.0
2008-08-04 15:00:00,48.85,48.85,48.52,48.53,143500.0,37.711,37.711,37.4562,37.4639,143500.0
2008-08-04 15:30:00,48.52,48.58,48.29,48.33,300800.0,37.4562,37.5025,37.2786,37.3095,300800.0
2008-08-05 09:30:00,49.24,49.24,48.79,49.15,526800.0,38.012,38.012,37.6646,37.9425,526800.0
2008-08-05 10:00:00,49.13,49.35,49.06,49.12,343300.0,37.9271,38.0969,37.8731,37.9194,343300.0
2008-08-05 10:30:00,49.13,49.19,49.03,49.11,120600.0,37.9271,37.9734,37.8499,37.9117,120600.0
2008-08-05 11:00:00,49.12,49.24,49.12,49.21,137800.0,37.9194,38.012,37.9194,37.9889,137800.0
2008-08-05 11:30:00,49.21,49.38,49.19,49.34,76900.0,37.9889,38.1201,37.9734,38.0892,76900.0
2008-08-05 12:00:00,49.34,49.51,49.21,49.49,49600.0,38.0892,38.2205,37.9889,38.205,49600.0
2008-08-05 12:30:00,49.48,49.48,49.27,49.31,74300.0,38.1973,38.1973,38.0352,38.0661,74300.0
2008-08-05 13:00:00,49.32,49.53,49.29,49.29,452600.0,38.0738,38.2359,38.0506,38.0506,452600.0
2008-08-05 13:30:00,49.29,49.45,49.29,49.36,43600.0,38.0506,38.1741,38.0506,38.1047,43600.0
2008-08-05 14:00:00,49.36,49.48,49.18,49.31,200400.0,38.1047,38.1973,37.9657,38.0661,200400.0
2008-08-05 14:30:00,49.3,49.56,49.29,49.51,191900.0,38.0583,38.2591,38.0506,38.2205,191900.0
2008-08-05 15:00:00,49.52,49.57,49.29,49.53,179400.0,38.2282,38.2668,38.0506,38.2359,179400.0
2008-08-05 15:30:00,49.53,49.68,49.42,49.51,229000.0,38.2359,38.3517,38.151,38.2205,229000.0
2008-08-06 09:30:00,49.7,49.95,49.7,49.9,252600.0,38.3671,38.5601,38.3671,38.5215,252600.0
2008-08-06 10:00:00,49.92,50.1,49.88,50.05,226000.0,38.537,38.6759,38.5061,38.6373,226000.0
2008-08-06 10:30:00,50.06,50.07,49.82,49.84,77800.0,38.645,38.6528,38.4598,38.4752,77800.0
2008-08-06 11:00:00,49.85,50.13,49.8,50.13,87700.0,38.4829,38.6991,38.4443,38.6991,87700.0
2008-08-06 11:30:00,50.1,50.14,50.0,50.08,68800.0,38.6759,38.7068,38.5987,38.6605,68800.0
2008-08-06 12:00:00,50.08,50.39,50.08,50.35,225900.0,38.6605,38.8998,38.6605,38.8689,225900.0
2008-08-06 12:30:00,50.36,50.39,50.24,50.27,152600.0,38.8766,38.8998,38.784,38.8072,152600.0
2008-08-06 13:00:00,50.28,50.35,50.2,50.32,124600.0,38.8149,38.8689,38.7531,38.8458,124600.0
2008-08-06 13:30:00,50.33,50.41,50.21,50.27,104400.0,38.8535,38.9152,38.7608,38.8072,104400.0
2008-08-06 14:00:00,50.28,50.42,50.26,50.36,145000.0,38.8149,38.923,38.7994,38.8766,145000.0
2008-08-06 14:30:00,50.37,50.46,50.33,50.41,163800.0,38.8844,38.9538,38.8535,38.9152,163800.0
2008-08-06 15:00:00,50.41,50.46,50.23,50.32,149900.0,38.9152,38.9538,38.7763,38.8458,149900.0
2008-08-06 15:30:00,50.33,50.47,50.18,50.18,680100.0,38.8535,38.9616,38.7377,38.7377,680100.0
2008-08-07 09:30:00,49.49,49.58,49.2,49.29,203900.0,38.205,38.2745,37.9811,38.0506,203900.0
2008-08-07 10:00:00,49.3,49.39,49.24,49.31,206900.0,38.0583,38.1278,38.012,38.0661,206900.0
2008-08-07 10:30:00,49.32,49.35,49.17,49.25,96900.0,38.0738,38.0969,37.958,38.0197,96900.0
2008-08-07 11:00:00,49.25,49.3,49.12,49.16,97200.0,38.0197,38.0583,37.9194,37.9503,97200.0
2008-08-07 11:30:00,49.16,49.26,49.12,49.18,58600.0,37.9503,38.0275,37.9194,37.9657,58600.0
2008-08-07 12:00:00,49.17,49.17,49.06,49.13,61000.0,37.958,37.958,37.8731,37.9271,61000.0
2008-08-07 12:30:00,49.13,49.34,49.12,49.27,99900.0,37.9271,38.0892,37.9194,38.0352,99900.0
2008-08-07 13:00:00,49.26,49.28,49.15,49.25,83600.0,38.0275,38.0429,37.9425,38.0197,83600.0
2008-08-07 13:30:00,49.25,49.29,49.06,49.09,128900.0,38.0197,38.0506,37.8731,37.8962,128900.0
2008-08-07 14:00:00,49.08,49.16,49.05,49.11,133500.0,37.8885,37.9503,37.8653,37.9117,133500.0
2008-08-07 14:30:00,49.12,49.18,49.03,49.03,90300.0,37.9194,37.9657,37.8499,37.8499,90300.0
2008-08-07 15:00:00,49.03,49.09,48.82,48.92,177400.0,37.8499,37.8962,37.6878,37.765,177400.0
2008-08-07 15:30:00,48.92,48.92,48.49,48.55,693000.0,37.765,37.765,37.433,37.4794,693000.0
2008-08-08 09:30:00,48.89,49.06,48.76,49.02,191300.0,37.7418,37.8731,37.6415,37.8422,191300.0
2008-08-08 10:00:00,49.03,49.63,49.01,49.58,126400.0,37.8499,38.3131,37.8345,38.2745,126400.0
2008-08-08 10:30:00,49.58,49.59,49.39,49.42,64600.0,38.2745,38.2822,38.1278,38.151,64600.0
2008-08-08 11:00:00,49.44,49.61,49.38,49.54,157000.0,38.1664,38.2977,38.1201,38.2436,157000.0
2008-08-08 11:30:00,49.54,49.65,49.46,49.54,43800.0,38.2436,38.3285,38.1819,38.2436,43800.0
2008-08-08 12:00:00,49.54,49.74,49.53,49.73,34700.0,38.2436,38.398,38.2359,38.3903,34700.0
2008-08-08 12:30:00,49.72,49.79,49.69,49.73,33300.0,38.3826,38.4366,38.3594,38.3903,33300.0
2008-08-08 13:00:00,49.73,49.86,49.69,49.85,38500.0,38.3903,38.4906,38.3594,38.4829,38500.0
2008-08-08 13:30:00,49.84,49.95,49.69,49.69,65900.0,38.4752,38.5601,38.3594,38.3594,65900.0
2008-08-08 14:00:00,49.68,49.83,49.68,49.77,43400.0,38.3517,38.4675,38.3517,38.4212,43400.0
2008-08-08 14:30:00,49.77,49.84,49.66,49.7,67400.0,38.4212,38.4752,38.3363,38.3671,67400.0
2008-08-08 15:00:00,49.7,49.79,49.59,49.68,70000.0,38.3671,38.4366,38.2822,38.3517,70000.0
2008-08-08 15:30:00,49.71,49.92,49.66,49.77,404300.0,38.3749,38.537,38.3363,38.4212,404300.0
2008-08-11 09:30:00,49.44,49.6,49.33,49.59,144800.0,38.1664,38.2899,38.0815,38.2822,144800.0
2008-08-11 10:00:00,49.59,49.72,49.56,49.65,55600.0,38.2822,38.3826,38.2591,38.3285,55600.0
2008-08-11 10:30:00,49.64,49.74,49.63,49.67,51000.0,38.3208,38.398,38.3131,38.344,51000.0
2008-08-11 11:00:00,49.67,49.86,49.67,49.84,66600.0,38.344,38.4906,38.344,38.4752,66600.0
2008-08-11 11:30:00,49.85,49.94,49.79,49.93,28400.0,38.4829,38.5524,38.4366,38.5447,28400.0
2008-08-11 12:00:00,49.94,50.09,49.94,50.09,75100.0,38.5524,38.6682,38.5524,38.6682,75100.0
2008-08-11 12:30:00,50.09,50.16,49.99,50.05,81800.0,38.6682,38.7222,38.591,38.6373,81800.0
2008-08-11 13:00:00,50.03,50.15,49.96,50.15,33000.0,38.6219,38.7145,38.5678,38.7145,33000.0
2008-08-11 13:30:00,50.15,50.22,50.05,50.15,144800.0,38.7145,38.7686,38.6373,38.7145,144800.0
2008-08-11 14:00:00,50.15,50.23,49.99,50.07,193800.0,38.7145,38.7763,38.591,38.6528,193800.0
2008-08-11 14:30:00,50.06,50.09,49.84,49.9,127800.0,38.645,38.6682,38.4752,38.5215,127800.0
2008-08-11 15:00:00,49.9,50.07,49.77,49.88,312500.0,38.5215,38.6528,38.4212,38.5061,312500.0
2008-08-11 15:30:00,49.87,50.04,49.67,49.91,280900.0,38.4984,38.6296,38.344,38.5292,280900.0
2008-08-12 09:30:00,49.43,49.51,49.28,49.47,145300.0,38.1587,38.2205,38.0429,38.1896,145300.0
2008-08-12 10:00:00,49.49,49.59,49.27,49.28,101900.0,38.205,38.2822,38.0352,38.0429,101900.0
2008-08-12 10:30:00,49.27,49.39,49.25,49.32,62100.0,38.0352,38.1278,38.0197,38.0738,62100.0
2008-08-12 11:00:00,49.33,49.55,49.3,49.53,49500.0,38.0815,38.2513,38.0583,38.2359,49500.0
2008-08-12 11:30:00,49.56,49.56,49.37,49.38,30000.0,38.2591,38.2591,38.1124,38.1201,30000.0
2008-08-12 12:00:00,49.38,49.44,49.35,49.42,34600.0,38.1201,38.1664,38.0969,38.151,34600.0
2008-08-12 12:30:00,49.41,49.43,49.3,49.42,52000.0,38.1433,38.1587,38.0583,38.151,52000.0
2008-08-12 13:00:00,49.44,49.45,49.3,49.39,79600.0,38.1664,38.1741,38.0583,38.1278,79600.0
2008-08-12 13:30:00,49.39,49.41,49.28,49.33,82800.0,38.1278,38.1433,38.0429,38.0815,82800.0
2008-08-12 14:00:00,49.33,49.5,49.33,49.46,90300.0,38.0815,38.2127,38.0815,38.1819,90300.0
2008-08-12 14:30:00,49.46,49.47,49.25,49.25,92200.0,38.1819,38.1896,38.0197,38.0197,92200.0
2008-08-12 15:00:00,49.25,49.26,48.83,49.06,278500.0,38.0197,38.0275,37.6955,37.8731,278500.0
2008-08-12 15:30:00,49.07,49.08,48.81,49.0,731900.0,37.8808,37.8885,37.6801,37.8268,731900.0
2008-08-13 09:30:00,48.57,48.57,48.22,48.37,180700.0,37.4948,37.4948,37.2246,37.3404,180700.0
2008-08-13 10:00:00,48.37,48.48,48.25,48.26,260000.0,37.3404,37.4253,37.2478,37.2555,260000.0
2008-08-13 10:30:00,48.25,48.34,48.24,48.32,116300.0,37.2478,37.3172,37.2401,37.3018,116300.0
2008-08-13 11:00:00,48.32,48.4,48.16,48.25,1331300.0,37.3018,37.3636,37.1783,37.2478,1331300.0
2008-08-13 11:30:00,48.19,48.3,48.13,48.19,305500.0,37.2015,37.2864,37.1551,37.2015,305500.0
2008-08-13 12:00:00,48.17,48.18,48.04,48.14,104600.0,37.186,37.1937,37.0857,37.1629,104600.0
2008-08-13 12:30:00,48.13,48.26,48.1,48.26,137600.0,37.1551,37.2555,37.132,37.2555,137600.0
2008-08-13 13:00:00,48.24,48.29,48.14,48.25,65800.0,37.2401,37.2786,37.1629,37.2478,65800.0
2008-08-13 13:30:00,48.24,48.65,48.23,48.62,134900.0,37.2401,37.5566,37.2323,37.5334,134900.0
2008-08-13 14:00:00,48.61,48.67,48.47,48.51,88900.0,37.5257,37.572,37.4176,37.4485,88900.0
2008-08-13 14:30:00,48.5,48.75,48.44,48.6,237300.0,37.4408,37.6338,37.3944,37.518,237300.0
2008-08-13 15:00:00,48.6,48.62,48.32,48.36,201500.0,37.518,37.5334,37.3018,37.3327,201500.0
2008-08-13 15:30:00,48.34,48.4,48.13,48.4,354600.0,37.3172,37.3636,37.1551,37.3636,354600.0
2008-08-14 09:30:00,48.61,48.7,48.3,48.65,204000.0,37.5257,37.5952,37.2864,37.5566,204000.0
2008-08-14 10:00:00,48.65,48.86,48.65,48.84,144300.0,37.5566,37.7187,37.5566,37.7032,144300.0
2008-08-14 10:30:00,48.84,49.0,48.82,48.94,215500.0,37.7032,37.8268,37.6878,37.7804,215500.0
2008-08-14 11:00:00,48.94,49.09,48.91,48.97,156100.0,37.7804,37.8962,37.7573,37.8036,156100.0
2008-08-14 11:30:00,48.97,49.0,48.88,48.97,149000.0,37.8036,37.8268,37.7341,37.8036,149000.0
2008-08-14 12:00:00,48.97,49.03,48.94,48.95,161000.0,37.8036,37.8499,37.7804,37.7882,161000.0
2008-08-14 12:30:00,48.95,49.15,48.94,49.08,72300.0,37.7882,37.9425,37.7804,37.8885,72300.0
2008-08-14 13:00:00,49.07,49.11,48.98,49.0,89000.0,37.8808,37.9117,37.8113,37.8268,89000.0
2008-08-14 13:30:00,48.98,49.03,48.89,49.0,58600.0,37.8113,37.8499,37.7418,37.8268,58600.0
2008-08-14 14:00:00,49.01,49.17,49.0,49.08,83500.0,37.8345,37.958,37.8268,37.8885,83500.0
2008-08-14 14:30:00,49.07,49.09,48.85,48.86,67900.0,37.8808,37.8962,37.711,37.7187,67900.0
2008-08-14 15:00:00,48.87,48.97,48.78,48.86,70400.0,37.7264,37.8036,37.6569,37.7187,70400.0
2008-08-14 15:30:00,48.85,49.11,48.85,49.06,289900.0,37.711,37.9117,37.711,37.8731,289900.0
2008-08-15 09:30:00,48.82,49.08,48.67,48.9,112500.0,37.6878,37.8885,37.572,37.7496,112500.0
2008-08-15 10:00:00,48.9,48.91,48.64,48.74,73800.0,37.7496,37.7573,37.5488,37.626,73800.0
2008-08-15 10:30:00,48.74,48.88,48.74,48.87,55400.0,37.626,37.7341,37.626,37.7264,55400.0
2008-08-15 11:00:00,48.87,48.88,48.74,48.86,37900.0,37.7264,37.7341,37.626,37.7187,37900.0
2008-08-15 11:30:00,48.86,48.9,48.69,48.81,47400.0,37.7187,37.7496,37.5874,37.6801,47400.0
2008-08-15 12:00:00,48.81,48.91,48.76,48.89,92600.0,37.6801,37.7573,37.6415,37.7418,92600.0
2008-08-15 12:30:00,48.89,48.95,48.83,48.83,29900.0,37.7418,37.7882,37.6955,37.6955,29900.0
2008-08-15 13:00:00,48.8,48.83,48.67,48.72,58800.0,37.6724,37.6955,37.572,37.6106,58800.0
2008-08-15 13:30:00,48.73,48.75,48.69,48.73,10700.0,37.6183,37.6338,37.5874,37.6183,10700.0
2008-08-15 14:00:00,48.73,48.76,48.59,48.6,33800.0,37.6183,37.6415,37.5102,37.518,33800.0
2008-08-15 14:30:00,48.61,48.74,48.58,48.7,31400.0,37.5257,37.626,37.5025,37.5952,31400.0
2008-08-15 15:00:00,48.7,48.94,48.7,48.94,29400.0,37.5952,37.7804,37.5952,37.7804,29400.0
2008-08-15 15:30:00,48.93,48.97,48.72,48.72,60100.0,37.7727,37.8036,37.6106,37.6106,60100.0
2008-08-18 09:30:00,48.24,48.59,48.24,48.45,119400.0,37.2401,37.5102,37.2401,37.4022,119400.0
2008-08-18 10:00:00,48.42,48.55,48.28,48.4,248200.0,37.379,37.4794,37.2709,37.3636,248200.0
2008-08-18 10:30:00,48.4,48.49,48.37,48.47,74600.0,37.3636,37.433,37.3404,37.4176,74600.0
2008-08-18 11:00:00,48.46,48.53,48.39,48.48,66800.0,37.4099,37.4639,37.3558,37.4253,66800.0
2008-08-18 11:30:00,48.48,48.48,48.25,48.25,69300.0,37.4253,37.4253,37.2478,37.2478,69300.0
2008-08-18 12:00:00,48.22,48.28,48.09,48.15,102400.0,37.2246,37.2709,37.1243,37.1706,102400.0
2008-08-18 12:30:00,48.18,48.19,47.97,47.98,70400.0,37.1937,37.2015,37.0316,37.0393,70400.0
2008-08-18 13:00:00,47.99,48.03,47.94,48.03,45900.0,37.0471,37.0779,37.0085,37.0779,45900.0
2008-08-18 13:30:00,48.04,48.08,47.94,47.94,130900.0,37.0857,37.1165,37.0085,37.0085,130900.0
2008-08-18 14:00:00,47.93,47.97,47.88,47.93,56300.0,37.0007,37.0316,36.9621,37.0007,56300.0
2008-08-18 14:30:00,47.94,47.97,47.83,47.95,61100.0,37.0085,37.0316,36.9235,37.0162,61100.0
2008-08-18 15:00:00,47.95,48.0,47.8,47.98,94800.0,37.0162,37.0548,36.9004,37.0393,94800.0
2008-08-18 15:30:00,47.95,48.12,47.84,47.93,406300.0,37.0162,37.1474,36.9313,37.0007,406300.0
2008-08-19 09:30:00,47.01,47.17,46.87,46.98,288500.0,36.2905,36.414,36.1824,36.2674,288500.0
2008-08-19 10:00:00,46.96,46.97,46.67,46.68,166900.0,36.2519,36.2596,36.0281,36.0358,166900.0
2008-08-19 10:30:00,46.68,46.8,46.64,46.7,126400.0,36.0358,36.1284,36.0049,36.0512,126400.0
2008-08-19 11:00:00,46.72,46.73,46.58,46.72,44800.0,36.0666,36.0744,35.9586,36.0666,44800.0
2008-08-19 11:30:00,46.7,46.74,46.62,46.72,89000.0,36.0512,36.0821,35.9895,36.0666,89000.0
2008-08-19 12:00:00,46.72,46.87,46.7,46.85,90200.0,36.0666,36.1824,36.0512,36.167,90200.0
2008-08-19 12:30:00,46.85,46.95,46.8,46.87,105000.0,36.167,36.2442,36.1284,36.1824,105000.0
2008-08-19 13:00:00,46.88,47.05,46.85,47.04,73300.0,36.1902,36.3214,36.167,36.3137,73300.0
2008-08-19 13:30:00,47.05,47.09,46.92,46.93,30600.0,36.3214,36.3523,36.221,36.2288,30600.0
2008-08-19 14:00:00,46.92,47.0,46.8,46.81,45100.0,36.221,36.2828,36.1284,36.1361,45100.0
2008-08-19 14:30:00,46.8,46.97,46.79,46.91,43900.0,36.1284,36.2596,36.1207,36.2133,43900.0
2008-08-19 15:00:00,46.91,47.05,46.81,46.97,105700.0,36.2133,36.3214,36.1361,36.2596,105700.0
2008-08-19 15:30:00,46.96,46.96,46.7,46.7,334900.0,36.2519,36.2519,36.0512,36.0512,334900.0
2008-08-20 09:30:00,47.4,47.58,47.0,47.15,162200.0,36.5916,36.7305,36.2828,36.3986,162200.0
2008-08-20 10:00:00,47.15,47.34,47.07,47.23,73800.0,36.3986,36.5453,36.3368,36.4604,73800.0
2008-08-20 10:30:00,47.23,47.62,47.23,47.61,104800.0,36.4604,36.7614,36.4604,36.7537,104800.0
2008-08-20 11:00:00,47.62,47.62,47.45,47.5,87200.0,36.7614,36.7614,36.6302,36.6688,87200.0
2008-08-20 11:30:00,47.49,47.49,47.28,47.31,60700.0,36.6611,36.6611,36.499,36.5221,60700.0
2008-08-20 12:00:00,47.33,47.35,47.23,47.28,30900.0,36.5376,36.553,36.4604,36.499,30900.0
2008-08-20 12:30:00,47.28,47.36,47.23,47.33,55900.0,36.499,36.5607,36.4604,36.5376,55900.0
2008-08-20 13:00:00,47.32,47.44,47.27,47.44,43100.0,36.5298,36.6225,36.4912,36.6225,43100.0
2008-08-20 13:30:00,47.45,47.48,47.41,47.45,12500.0,36.6302,36.6533,36.5993,36.6302,12500.0
2008-08-20 14:00:00,47.44,47.44,47.28,47.36,28100.0,36.6225,36.6225,36.499,36.5607,28100.0
2008-08-20 14:30:00,47.34,47.58,47.31,47.57,32400.0,36.5453,36.7305,36.5221,36.7228,32400.0
2008-08-20 15:00:00,47.57,47.6,47.43,47.47,75300.0,36.7228,36.746,36.6148,36.6456,75300.0
2008-08-20 15:30:00,47.44,47.72,47.4,47.7,269800.0,36.6225,36.8386,36.5916,36.8232,269800.0
2008-08-21 09:30:00,46.34,46.45,46.11,46.45,193600.0,35.7733,35.8582,35.5957,35.8582,193600.0
2008-08-21 10:00:00,46.45,46.54,46.35,46.44,397300.0,35.8582,35.9277,35.781,35.8505,397300.0
2008-08-21 10:30:00,46.43,46.44,46.17,46.31,348600.0,35.8428,35.8505,35.6421,35.7501,348600.0
2008-08-21 11:00:00,46.29,46.35,46.19,46.32,77900.0,35.7347,35.781,35.6575,35.7579,77900.0
2008-08-21 11:30:00,46.33,46.41,46.27,46.35,145800.0,35.7656,35.8273,35.7193,35.781,145800.0
2008-08-21 12:00:00,46.35,46.4,46.3,46.3,71500.0,35.781,35.8196,35.7424,35.7424,71500.0
2008-08-21 12:30:00,46.31,46.37,46.27,46.29,65300.0,35.7501,35.7965,35.7193,35.7347,65300.0
2008-08-21 13:00:00,46.29,46.54,46.29,46.45,94400.0,35.7347,35.9277,35.7347,35.8582,94400.0
2008-08-21 13:30:00,46.45,46.5,46.38,46.47,121000.0,35.8582,35.8968,35.8042,35.8737,121000.0
2008-08-21 14:00:00,46.45,46.6,46.41,46.58,140100.0,35.8582,35.974,35.8273,35.9586,140100.0
2008-08-21 14:30:00,46.58,46.68,46.56,46.58,54700.0,35.9586,36.0358,35.9431,35.9586,54700.0
2008-08-21 15:00:00,46.59,46.69,46.52,46.54,124600.0,35.9663,36.0435,35.9123,35.9277,124600.0
2008-08-21 15:30:00,46.54,46.6,46.47,46.52,138700.0,35.9277,35.974,35.8737,35.9123,138700.0
2008-08-22 09:30:00,46.2,46.2,45.89,45.91,558100.0,35.6652,35.6652,35.4259,35.4413,558100.0
2008-08-22 10:00:00,45.95,46.08,45.84,46.0,362400.0,35.4722,35.5726,35.3873,35.5108,362400.0
2008-08-22 10:30:00,46.0,46.11,46.0,46.03,198100.0,35.5108,35.5957,35.5108,35.534,198100.0
2008-08-22 11:00:00,46.02,46.04,45.86,45.89,146500.0,35.5263,35.5417,35.4028,35.4259,146500.0
2008-08-22 11:30:00,45.9,46.01,45.81,45.99,109600.0,35.4336,35.5185,35.3642,35.5031,109600.0
2008-08-22 12:00:00,46.0,46.01,45.81,45.87,121900.0,35.5108,35.5185,35.3642,35.4105,121900.0
2008-08-22 12:30:00,45.88,45.96,45.85,45.86,35200.0,35.4182,35.4799,35.395,35.4028,35200.0
2008-08-22 13:00:00,45.88,46.0,45.86,45.99,64600.0,35.4182,35.5108,35.4028,35.5031,64600.0
2008-08-22 13:30:00,45.99,46.02,45.97,46.01,91600.0,35.5031,35.5263,35.4877,35.5185,91600.0
2008-08-22 14:00:00,46.0,46.01,45.88,45.96,79600.0,35.5108,35.5185,35.4182,35.4799,79600.0
2008-08-22 14:30:00,45.96,46.0,45.82,45.83,511800.0,35.4799,35.5108,35.3719,35.3796,511800.0
2008-08-22 15:00:00,45.84,45.93,45.8,45.92,92900.0,35.3873,35.4568,35.3564,35.4491,92900.0
2008-08-22 15:30:00,45.91,46.13,45.91,46.12,131900.0,35.4413,35.6112,35.4413,35.6035,131900.0
2008-08-25 09:30:00,45.2,45.21,45.0,45.02,318900.0,34.8932,34.901,34.7389,34.7543,318900.0
2008-08-25 10:00:00,45.05,45.16,44.92,44.93,256100.0,34.7775,34.8624,34.6771,34.6848,256100.0
2008-08-25 10:30:00,44.93,44.93,44.73,44.74,64200.0,34.6848,34.6848,34.5304,34.5381,64200.0
2008-08-25 11:00:00,44.74,44.75,44.55,44.6,157000.0,34.5381,34.5459,34.3915,34.4301,157000.0
2008-08-25 11:30:00,44.59,44.66,44.43,44.45,146000.0,34.4223,34.4764,34.2988,34.3143,146000.0
2008-08-25 12:00:00,44.43,44.48,44.28,44.37,186600.0,34.2988,34.3374,34.183,34.2525,186600.0
2008-08-25 12:30:00,44.37,44.48,44.31,44.44,112500.0,34.2525,34.3374,34.2062,34.3065,112500.0
2008-08-25 13:00:00,44.44,44.62,44.43,44.58,202200.0,34.3065,34.4455,34.2988,34.4146,202200.0
2008-08-25 13:30:00,44.56,44.73,44.56,44.69,86400.0,34.3992,34.5304,34.3992,34.4995,86400.0
2008-08-25 14:00:00,44.66,44.69,44.51,44.57,56400.0,34.4764,34.4995,34.3606,34.4069,56400.0
2008-08-25 14:30:00,44.58,44.71,44.53,44.6,84100.0,34.4146,34.515,34.376,34.4301,84100.0
2008-08-25 15:00:00,44.6,44.64,44.37,44.38,165700.0,34.4301,34.4609,34.2525,34.2602,165700.0
2008-08-25 15:30:00,44.34,44.49,44.28,44.3,246500.0,34.2293,34.3451,34.183,34.1985,246500.0
2008-08-26 09:30:00,43.99,44.2,43.96,44.03,158600.0,33.9592,34.1213,33.936,33.99,158600.0
2008-08-26 10:00:00,44.06,44.16,43.99,44.07,93800.0,34.0132,34.0904,33.9592,34.0209,93800.0
2008-08-26 10:30:00,44.09,44.32,44.09,44.3,83500.0,34.0364,34.2139,34.0364,34.1985,83500.0
2008-08-26 11:00:00,44.3,44.32,44.14,44.16,40100.0,34.1985,34.2139,34.075,34.0904,40100.0
2008-08-26 11:30:00,44.16,44.18,44.06,44.15,44000.0,34.0904,34.1058,34.0132,34.0827,44000.0
2008-08-26 12:00:00,44.15,44.17,44.09,44.1,35600.0,34.0827,34.0981,34.0364,34.0441,35600.0
2008-08-26 12:30:00,44.1,44.17,44.07,44.12,26600.0,34.0441,34.0981,34.0209,34.0595,26600.0
2008-08-26 13:00:00,44.12,44.15,44.1,44.12,17200.0,34.0595,34.0827,34.0441,34.0595,17200.0
2008-08-26 13:30:00,44.12,44.12,43.98,44.0,69700.0,34.0595,34.0595,33.9514,33.9669,69700.0
2008-08-26 14:00:00,44.0,44.15,43.89,43.94,881500.0,33.9669,34.0827,33.882,33.9206,881500.0
2008-08-26 14:30:00,43.93,43.98,43.87,43.87,104900.0,33.9128,33.9514,33.8665,33.8665,104900.0
2008-08-26 15:00:00,43.87,44.07,43.82,44.07,168700.0,33.8665,34.0209,33.8279,34.0209,168700.0
2008-08-26 15:30:00,44.05,44.22,43.98,44.07,247700.0,34.0055,34.1367,33.9514,34.0209,247700.0
2008-08-27 09:30:00,44.24,44.42,44.24,44.28,79900.0,34.1522,34.2911,34.1522,34.183,79900.0
2008-08-27 10:00:00,44.27,44.44,44.26,44.44,143600.0,34.1753,34.3065,34.1676,34.3065,143600.0
2008-08-27 10:30:00,44.43,44.56,44.3,44.35,151700.0,34.2988,34.3992,34.1985,34.2371,151700.0
2008-08-27 11:00:00,44.35,44.37,44.27,44.36,34400.0,34.2371,34.2525,34.1753,34.2448,34400.0
2008-08-27 11:30:00,44.35,44.41,44.24,44.28,24900.0,34.2371,34.2834,34.1522,34.183,24900.0
2008-08-27 12:00:00,44.28,44.52,44.27,44.46,45100.0,34.183,34.3683,34.1753,34.322,45100.0
2008-08-27 12:30:00,44.46,44.63,44.44,44.55,82400.0,34.322,34.4532,34.3065,34.3915,82400.0
2008-08-27 13:00:00,44.55,44.58,44.43,44.44,63100.0,34.3915,34.4146,34.2988,34.3065,63100.0
2008-08-27 13:30:00,44.45,44.56,44.43,44.5,36600.0,34.3143,34.3992,34.2988,34.3529,36600.0
2008-08-27 14:00:00,44.49,44.59,44.42,44.57,21600.0,34.3451,34.4223,34.2911,34.4069,21600.0
2008-08-27 14:30:00,44.57,44.72,44.51,44.53,39100.0,34.4069,34.5227,34.3606,34.376,39100.0
2008-08-27 15:00:00,44.53,44.54,44.32,44.34,26500.0,34.376,34.3837,34.2139,34.2293,26500.0
2008-08-27 15:30:00,44.34,44.51,44.29,44.51,151900.0,34.2293,34.3606,34.1908,34.3606,151900.0
2008-08-28 09:30:00,44.29,44.42,43.96,44.14,232600.0,34.1908,34.2911,33.936,34.075,232600.0
2008-08-28 10:00:00,44.15,44.18,44.08,44.14,113400.0,34.0827,34.1058,34.0286,34.075,113400.0
2008-08-28 10:30:00,44.14,44.2,44.07,44.12,135200.0,34.075,34.1213,34.0209,34.0595,135200.0
2008-08-28 11:00:00,44.09,44.13,44.02,44.02,106500.0,34.0364,34.0672,33.9823,33.9823,106500.0
2008-08-28 11:30:00,44.03,44.17,43.98,44.17,94600.0,33.99,34.0981,33.9514,34.0981,94600.0
2008-08-28 12:00:00,44.17,44.23,44.14,44.17,79300.0,34.0981,34.1444,34.075,34.0981,79300.0
2008-08-28 12:30:00,44.15,44.16,44.03,44.14,119600.0,34.0827,34.0904,33.99,34.075,119600.0
2008-08-28 13:00:00,44.13,44.15,44.07,44.15,53600.0,34.0672,34.0827,34.0209,34.0827,53600.0
2008-08-28 13:30:00,44.14,44.18,44.07,44.08,143300.0,34.075,34.1058,34.0209,34.0286,143300.0
2008-08-28 14:00:00,44.08,44.1,43.99,44.07,202300.0,34.0286,34.0441,33.9592,34.0209,202300.0
2008-08-28 14:30:00,44.06,44.17,44.04,44.08,467500.0,34.0132,34.0981,33.9978,34.0286,467500.0
2008-08-28 15:00:00,44.08,44.14,44.06,44.11,231200.0,34.0286,34.075,34.0132,34.0518,231200.0
2008-08-28 15:30:00,44.11,44.26,44.06,44.19,345700.0,34.0518,34.1676,34.0132,34.1136,345700.0
2008-08-29 09:30:00,43.48,43.7,43.38,43.63,359000.0,33.5655,33.7353,33.4883,33.6812,359000.0
2008-08-29 10:00:00,43.63,43.64,43.38,43.47,153800.0,33.6812,33.689,33.4883,33.5577,153800.0
2008-08-29 10:30:00,43.47,43.53,43.33,43.4,309500.0,33.5577,33.6041,33.4497,33.5037,309500.0
2008-08-29 11:00:00,43.41,43.43,43.31,43.36,88000.0,33.5114,33.5269,33.4342,33.4728,88000.0
2008-08-29 11:30:00,43.35,43.43,43.33,43.36,107800.0,33.4651,33.5269,33.4497,33.4728,107800.0
2008-08-29 12:00:00,43.35,43.36,43.22,43.34,149500.0,33.4651,33.4728,33.3647,33.4574,149500.0
2008-08-29 12:30:00,43.33,43.38,43.26,43.37,120600.0,33.4497,33.4883,33.3956,33.4805,120600.0
2008-08-29 13:00:00,43.36,43.43,43.3,43.41,474300.0,33.4728,33.5269,33.4265,33.5114,474300.0
2008-08-29 13:30:00,43.41,43.41,43.33,43.34,50200.0,33.5114,33.5114,33.4497,33.4574,50200.0
2008-08-29 14:00:00,43.34,43.47,43.33,43.47,68400.0,33.4574,33.5577,33.4497,33.5577,68400.0
2008-08-29 14:30:00,43.45,43.49,43.42,43.44,57100.0,33.5423,33.5732,33.5191,33.5346,57100.0
2008-08-29 15:00:00,43.43,43.45,43.33,43.35,87600.0,33.5269,33.5423,33.4497,33.4651,87600.0
2008-08-29 15:30:00,43.35,43.38,43.22,43.27,187200.0,33.4651,33.4883,33.3647,33.4033,187200.0
2008-09-02 09:30:00,41.11,41.2,40.81,40.88,766400.0,31.7359,31.8053,31.5043,31.5583,766400.0
2008-09-02 10:00:00,40.88,41.03,40.72,40.72,687700.0,31.5583,31.6741,31.4348,31.4348,687700.0
2008-09-02 10:30:00,40.74,40.74,40.45,40.52,270000.0,31.4502,31.4502,31.2264,31.2804,270000.0
2008-09-02 11:00:00,40.55,40.57,40.48,40.5,160200.0,31.3036,31.319,31.2495,31.265,160200.0
2008-09-02 11:30:00,40.5,40.56,40.43,40.47,88000.0,31.265,31.3113,31.2109,31.2418,88000.0
2008-09-02 12:00:00,40.47,40.52,40.34,40.34,119200.0,31.2418,31.2804,31.1415,31.1415,119200.0
2008-09-02 12:30:00,40.34,40.4,40.23,40.23,231100.0,31.1415,31.1878,31.0565,31.0565,231100.0
2008-09-02 13:00:00,40.23,40.26,40.19,40.26,108200.0,31.0565,31.0797,31.0257,31.0797,108200.0
2008-09-02 13:30:00,40.25,40.26,40.11,40.12,154500.0,31.072,31.0797,30.9639,30.9716,154500.0
2008-09-02 14:00:00,40.11,40.18,39.99,40.09,285700.0,30.9639,31.0179,30.8713,30.9485,285700.0
2008-09-02 14:30:00,40.09,40.09,39.84,39.86,269400.0,30.9485,30.9485,30.7555,30.7709,269400.0
2008-09-02 15:00:00,39.87,40.09,39.82,40.07,380300.0,30.7786,30.9485,30.74,30.933,380300.0
2008-09-02 15:30:00,40.07,40.16,39.85,40.0,711600.0,30.933,31.0025,30.7632,30.879,711600.0
2008-09-03 09:30:00,40.68,40.68,39.96,40.32,402300.0,31.4039,31.4039,30.8481,31.126,402300.0
2008-09-03 10:00:00,40.32,40.45,40.15,40.17,521600.0,31.126,31.2264,30.9948,31.0102,521600.0
2008-09-03 10:30:00,40.16,40.33,40.11,40.11,373100.0,31.0025,31.1337,30.9639,30.9639,373100.0
2008-09-03 11:00:00,40.12,40.4,39.95,39.96,175100.0,30.9716,31.1878,30.8404,30.8481,175100.0
2008-09-03 11:30:00,39.97,39.99,39.66,39.69,285000.0,30.8558,30.8713,30.6165,30.6397,285000.0
2008-09-03 12:00:00,39.7,39.8,39.69,39.73,109800.0,30.6474,30.7246,30.6397,30.6705,109800.0
2008-09-03 12:30:00,39.74,39.79,39.7,39.75,109800.0,30.6783,30.7169,30.6474,30.686,109800.0
2008-09-03 13:00:00,39.75,39.83,39.69,39.77,82300.0,30.686,30.7477,30.6397,30.7014,82300.0
2008-09-03 13:30:00,39.77,39.84,39.72,39.8,91400.0,30.7014,30.7555,30.6628,30.7246,91400.0
2008-09-03 14:00:00,39.8,39.91,39.6,39.7,207600.0,30.7246,30.8095,30.5702,30.6474,207600.0
2008-09-03 14:30:00,39.7,39.76,39.6,39.74,184800.0,30.6474,30.6937,30.5702,30.6783,184800.0
2008-09-03 15:00:00,39.75,39.87,39.63,39.78,266300.0,30.686,30.7786,30.5933,30.7091,266300.0
2008-09-03 15:30:00,39.77,39.85,39.63,39.78,824800.0,30.7014,30.7632,30.5933,30.7091,824800.0
2008-09-04 09:30:00,40.68,40.68,40.12,40.17,411200.0,31.4039,31.4039,30.9716,31.0102,411200.0
2008-09-04 10:00:00,40.17,40.28,40.12,40.16,265900.0,31.0102,31.0951,30.9716,31.0025,265900.0
2008-09-04 10:30:00,40.15,40.16,39.77,39.86,331400.0,30.9948,31.0025,30.7014,30.7709,331400.0
2008-09-04 11:00:00,39.86,39.93,39.64,39.65,141700.0,30.7709,30.8249,30.6011,30.6088,141700.0
2008-09-04 11:30:00,39.65,39.76,39.59,39.66,168000.0,30.6088,30.6937,30.5625,30.6165,168000.0
2008-09-04 12:00:00,39.67,39.8,39.66,39.71,109300.0,30.6242,30.7246,30.6165,30.6551,109300.0
2008-09-04 12:30:00,39.71,39.73,39.56,39.58,103000.0,30.6551,30.6705,30.5393,30.5548,103000.0
2008-09-04 13:00:00,39.59,39.59,39.43,39.43,150400.0,30.5625,30.5625,30.439,30.439,150400.0
2008-09-04 13:30:00,39.43,39.43,39.3,39.43,289500.0,30.439,30.439,30.3386,30.439,289500.0
2008-09-04 14:00:00,39.42,39.42,39.22,39.3,148600.0,30.4312,30.4312,30.2768,30.3386,148600.0
2008-09-04 14:30:00,39.3,39.41,39.23,39.4,151600.0,30.3386,30.4235,30.2846,30.4158,151600.0
2008-09-04 15:00:00,39.41,39.64,39.39,39.58,243500.0,30.4235,30.6011,30.4081,30.5548,243500.0
2008-09-04 15:30:00,39.57,39.57,39.36,39.36,701100.0,30.547,30.547,30.3849,30.3849,701100.0
2008-09-05 09:30:00,39.86,40.26,39.83,40.21,374800.0,30.7709,31.0797,30.7477,31.0411,374800.0
2008-09-05 10:00:00,40.19,40.22,39.71,39.71,292400.0,31.0257,31.0488,30.6551,30.6551,292400.0
2008-09-05 10:30:00,39.71,39.86,39.67,39.74,248700.0,30.6551,30.7709,30.6242,30.6783,248700.0
2008-09-05 11:00:00,39.74,39.83,39.69,39.77,231100.0,30.6783,30.7477,30.6397,30.7014,231100.0
2008-09-05 11:30:00,39.77,40.05,39.72,39.96,197400.0,30.7014,30.9176,30.6628,30.8481,197400.0
2008-09-05 12:00:00,39.96,40.02,39.85,39.92,163700.0,30.8481,30.8944,30.7632,30.8172,163700.0
2008-09-05 12:30:00,39.92,40.03,39.86,39.9,186800.0,30.8172,30.9021,30.7709,30.8018,186800.0
2008-09-05 13:00:00,39.91,40.17,39.82,40.0,213500.0,30.8095,31.0102,30.74,30.879,213500.0
2008-09-05 13:30:00,40.01,40.11,39.91,40.08,252200.0,30.8867,30.9639,30.8095,30.9407,252200.0
2008-09-05 14:00:00,40.06,40.23,39.9,40.23,165200.0,30.9253,31.0565,30.8018,31.0565,165200.0
2008-09-05 14:30:00,40.22,40.5,40.17,40.48,246700.0,31.0488,31.265,31.0102,31.2495,246700.0
2008-09-05 15:00:00,40.46,40.47,40.27,40.32,260800.0,31.2341,31.2418,31.0874,31.126,260800.0
2008-09-05 15:30:00,40.32,40.54,39.65,40.54,820300.0,31.126,31.2958,30.6088,31.2958,820300.0
2008-09-08 09:30:00,43.96,43.96,42.94,42.97,1314300.0,33.936,33.936,33.1486,33.1717,1314300.0
2008-09-08 10:00:00,42.98,43.25,42.83,43.13,191600.0,33.1795,33.3879,33.0637,33.2953,191600.0
2008-09-08 10:30:00,43.13,43.49,42.92,42.92,602200.0,33.2953,33.5732,33.1331,33.1331,602200.0
2008-09-08 11:00:00,42.91,43.2,42.79,42.87,390100.0,33.1254,33.3493,33.0328,33.0945,390100.0
2008-09-08 11:30:00,42.9,42.95,42.52,42.65,405100.0,33.1177,33.1563,32.8244,32.9247,405100.0
2008-09-08 12:00:00,42.65,42.65,42.09,42.46,665000.0,32.9247,32.9247,32.4924,32.778,665000.0
2008-09-08 12:30:00,42.48,42.84,42.48,42.75,202900.0,32.7935,33.0714,32.7935,33.0019,202900.0
2008-09-08 13:00:00,42.76,42.78,42.57,42.66,99500.0,33.0096,33.0251,32.863,32.9324,99500.0
2008-09-08 13:30:00,42.62,42.7,42.28,42.28,258400.0,32.9016,32.9633,32.6391,32.6391,258400.0
2008-09-08 14:00:00,42.28,42.77,42.23,42.77,627500.0,32.6391,33.0173,32.6005,33.0173,627500.0
2008-09-08 14:30:00,42.77,42.88,42.69,42.82,395000.0,33.0173,33.1023,32.9556,33.0559,395000.0
2008-09-08 15:00:00,42.81,43.1,42.66,42.95,497500.0,33.0482,33.2721,32.9324,33.1563,497500.0
2008-09-08 15:30:00,42.97,43.23,42.92,43.05,660200.0,33.1717,33.3725,33.1331,33.2335,660200.0
2008-09-09 09:30:00,42.5,42.87,42.24,42.64,425100.0,32.8089,33.0945,32.6082,32.917,425100.0
2008-09-09 10:00:00,42.63,42.79,42.38,42.43,300700.0,32.9093,33.0328,32.7163,32.7549,300700.0
2008-09-09 10:30:00,42.43,42.46,42.02,42.03,262400.0,32.7549,32.778,32.4384,32.4461,262400.0
2008-09-09 11:00:00,42.03,42.11,41.65,42.05,511600.0,32.4461,32.5078,32.1527,32.4615,511600.0
2008-09-09 11:30:00,42.05,42.1,41.85,41.94,495700.0,32.4615,32.5001,32.3071,32.3766,495700.0
2008-09-09 12:00:00,41.93,42.03,41.81,41.96,117900.0,32.3689,32.4461,32.2763,32.3921,117900.0
2008-09-09 12:30:00,41.95,42.19,41.95,42.04,232500.0,32.3843,32.5696,32.3843,32.4538,232500.0
2008-09-09 13:00:00,42.04,42.25,42.02,42.05,194700.0,32.4538,32.6159,32.4384,32.4615,194700.0
2008-09-09 13:30:00,42.04,42.08,41.85,41.86,160900.0,32.4538,32.4847,32.3071,32.3149,160900.0
2008-09-09 14:00:00,41.83,41.9,41.71,41.79,85800.0,32.2917,32.3457,32.1991,32.2608,85800.0
2008-09-09 14:30:00,41.78,41.81,41.45,41.51,289000.0,32.2531,32.2763,31.9983,32.0447,289000.0
2008-09-09 15:00:00,41.53,41.61,41.34,41.61,702600.0,32.0601,32.1219,31.9134,32.1219,702600.0
2008-09-09 15:30:00,41.62,41.81,41.5,41.5,645400.0,32.1296,32.2763,32.0369,32.0369,645400.0
2008-09-10 09:30:00,43.08,43.22,42.65,43.08,567800.0,33.2567,33.3647,32.9247,33.2567,567800.0
2008-09-10 10:00:00,43.08,43.16,42.84,42.94,251300.0,33.2567,33.3184,33.0714,33.1486,251300.0
2008-09-10 10:30:00,42.95,43.07,42.62,42.73,136200.0,33.1563,33.2489,32.9016,32.9865,136200.0
2008-09-10 11:00:00,42.72,42.79,42.55,42.57,139900.0,32.9788,33.0328,32.8475,32.863,139900.0
2008-09-10 11:30:00,42.56,43.03,42.54,42.86,275100.0,32.8552,33.2181,32.8398,33.0868,275100.0
2008-09-10 12:00:00,42.88,43.04,42.85,42.99,180300.0,33.1023,33.2258,33.0791,33.1872,180300.0
2008-09-10 12:30:00,42.97,43.2,42.97,43.1,227800.0,33.1717,33.3493,33.1717,33.2721,227800.0
2008-09-10 13:00:00,43.09,43.09,42.94,43.0,46300.0,33.2644,33.2644,33.1486,33.1949,46300.0
2008-09-10 13:30:00,43.0,43.07,42.89,42.92,120900.0,33.1949,33.2489,33.11,33.1331,120900.0
2008-09-10 14:00:00,42.92,43.33,42.91,43.24,220900.0,33.1331,33.4497,33.1254,33.3802,220900.0
2008-09-10 14:30:00,43.23,43.42,43.14,43.18,256000.0,33.3725,33.5191,33.303,33.3339,256000.0
2008-09-10 15:00:00,43.19,43.44,43.16,43.4,257200.0,33.3416,33.5346,33.3184,33.5037,257200.0
2008-09-10 15:30:00,43.41,43.42,42.97,43.15,458100.0,33.5114,33.5191,33.1717,33.3107,458100.0
2008-09-11 09:30:00,41.44,41.59,41.22,41.33,367000.0,31.9906,32.1064,31.8208,31.9057,367000.0
2008-09-11 10:00:00,41.34,41.6,41.33,41.5,456100.0,31.9134,32.1141,31.9057,32.0369,456100.0
2008-09-11 10:30:00,41.5,41.99,41.39,41.91,308500.0,32.0369,32.4152,31.952,32.3535,308500.0
2008-09-11 11:00:00,41.91,42.04,41.73,41.78,159600.0,32.3535,32.4538,32.2145,32.2531,159600.0
2008-09-11 11:30:00,41.79,42.25,41.78,42.19,144600.0,32.2608,32.6159,32.2531,32.5696,144600.0
2008-09-11 12:00:00,42.2,42.34,42.08,42.09,186200.0,32.5773,32.6854,32.4847,32.4924,186200.0
2008-09-11 12:30:00,42.09,42.22,41.98,41.99,331100.0,32.4924,32.5928,32.4075,32.4152,331100.0
2008-09-11 13:00:00,41.99,42.04,41.74,41.96,331200.0,32.4152,32.4538,32.2222,32.3921,331200.0
2008-09-11 13:30:00,41.96,42.25,41.95,42.12,109900.0,32.3921,32.6159,32.3843,32.5156,109900.0
2008-09-11 14:00:00,42.12,42.4,42.07,42.32,253200.0,32.5156,32.7317,32.477,32.67,253200.0
2008-09-11 14:30:00,42.28,42.35,42.11,42.19,145400.0,32.6391,32.6931,32.5078,32.5696,145400.0
2008-09-11 15:00:00,42.16,42.38,41.92,41.92,243400.0,32.5464,32.7163,32.3612,32.3612,243400.0
2008-09-11 15:30:00,41.95,42.58,41.85,42.44,648200.0,32.3843,32.8707,32.3071,32.7626,648200.0
2008-09-12 09:30:00,42.16,42.69,42.16,42.51,368300.0,32.5464,32.9556,32.5464,32.8166,368300.0
2008-09-12 10:00:00,42.52,42.94,42.52,42.86,485900.0,32.8244,33.1486,32.8244,33.0868,485900.0
2008-09-12 10:30:00,42.87,43.02,42.7,43.02,464100.0,33.0945,33.2103,32.9633,33.2103,464100.0
2008-09-12 11:00:00,43.02,43.45,43.02,43.4,411700.0,33.2103,33.5423,33.2103,33.5037,411700.0
2008-09-12 11:30:00,43.39,43.39,43.14,43.21,263600.0,33.496,33.496,33.303,33.357,263600.0
2008-09-12 12:00:00,43.22,43.31,43.1,43.22,148600.0,33.3647,33.4342,33.2721,33.3647,148600.0
2008-09-12 12:30:00,43.23,43.25,42.87,42.93,155900.0,33.3725,33.3879,33.0945,33.1409,155900.0
2008-09-12 13:00:00,42.91,43.06,42.8,43.03,255300.0,33.1254,33.2412,33.0405,33.2181,255300.0
2008-09-12 13:30:00,43.03,43.25,42.96,43.25,160400.0,33.2181,33.3879,33.164,33.3879,160400.0
2008-09-12 14:00:00,43.25,43.27,43.02,43.1,202400.0,33.3879,33.4033,33.2103,33.2721,202400.0
2008-09-12 14:30:00,43.1,43.48,43.04,43.43,212600.0,33.2721,33.5655,33.2258,33.5269,212600.0
2008-09-12 15:00:00,43.44,43.56,43.34,43.43,490200.0,33.5346,33.6272,33.4574,33.5269,490200.0
2008-09-12 15:30:00,43.44,43.62,43.21,43.52,429800.0,33.5346,33.6735,33.357,33.5963,429800.0
2008-09-15 09:30:00,41.53,42.22,41.51,41.63,407500.0,32.0601,32.5928,32.0447,32.1373,407500.0
2008-09-15 10:00:00,41.65,42.28,41.6,42.11,258100.0,32.1527,32.6391,32.1141,32.5078,258100.0
2008-09-15 10:30:00,42.15,42.33,42.08,42.21,212600.0,32.5387,32.6777,32.4847,32.585,212600.0
2008-09-15 11:00:00,42.22,42.26,41.94,41.97,168700.0,32.5928,32.6236,32.3766,32.3998,168700.0
2008-09-15 11:30:00,41.97,42.03,41.69,41.8,161300.0,32.3998,32.4461,32.1836,32.2685,161300.0
2008-09-15 12:00:00,41.81,42.32,41.79,42.06,98500.0,32.2763,32.67,32.2608,32.4692,98500.0
2008-09-15 12:30:00,42.12,42.18,41.92,42.08,81800.0,32.5156,32.5619,32.3612,32.4847,81800.0
2008-09-15 13:00:00,42.01,42.26,41.86,41.89,71800.0,32.4306,32.6236,32.3149,32.338,71800.0
2008-09-15 13:30:00,41.9,41.91,41.44,41.72,193200.0,32.3457,32.3535,31.9906,32.2068,193200.0
2008-09-15 14:00:00,41.72,41.86,41.51,41.57,214800.0,32.2068,32.3149,32.0447,32.091,214800.0
2008-09-15 14:30:00,41.56,41.65,41.31,41.43,300400.0,32.0833,32.1527,31.8903,31.9829,300400.0
2008-09-15 15:00:00,41.44,41.45,40.99,41.11,363000.0,31.9906,31.9983,31.6432,31.7359,363000.0
2008-09-15 15:30:00,41.13,41.83,40.93,41.24,1071900.0,31.7513,32.2917,31.5969,31.8362,1071900.0
2008-09-16 09:30:00,38.05,38.77,38.0,38.38,487700.0,29.3736,29.9295,29.335,29.6284,487700.0
2008-09-16 10:00:00,38.4,39.13,38.35,39.11,491600.0,29.6438,30.2074,29.6052,30.1919,491600.0
2008-09-16 10:30:00,39.1,39.42,38.8,39.27,388900.0,30.1842,30.4312,29.9526,30.3154,388900.0
2008-09-16 11:00:00,39.3,39.66,38.91,38.98,614900.0,30.3386,30.6165,30.0375,30.0916,614900.0
2008-09-16 11:30:00,38.99,39.48,38.95,39.4,263100.0,30.0993,30.4776,30.0684,30.4158,263100.0
2008-09-16 12:00:00,39.4,39.67,39.26,39.55,264800.0,30.4158,30.6242,30.3077,30.5316,264800.0
2008-09-16 12:30:00,39.49,39.57,39.24,39.4,291200.0,30.4853,30.547,30.2923,30.4158,291200.0
2008-09-16 13:00:00,39.4,39.6,39.34,39.52,270500.0,30.4158,30.5702,30.3695,30.5084,270500.0
2008-09-16 13:30:00,39.51,39.55,39.29,39.36,251800.0,30.5007,30.5316,30.3309,30.3849,251800.0
2008-09-16 14:00:00,39.34,39.44,38.73,38.86,589200.0,30.3695,30.4467,29.8986,29.9989,589200.0
2008-09-16 14:30:00,38.88,40.06,38.79,40.0,782100.0,30.0144,30.9253,29.9449,30.879,782100.0
2008-09-16 15:00:00,40.01,40.42,39.84,39.93,756100.0,30.8867,31.2032,30.7555,30.8249,756100.0
2008-09-16 15:30:00,39.93,40.24,39.82,39.9,1093200.0,30.8249,31.0643,30.74,30.8018,1093200.0
2008-09-17 09:30:00,40.5,40.5,39.88,40.19,1123700.0,31.265,31.265,30.7863,31.0257,1123700.0
2008-09-17 10:00:00,40.19,40.3,39.69,39.72,321400.0,31.0257,31.1106,30.6397,30.6628,321400.0
2008-09-17 10:30:00,39.72,39.8,39.31,39.39,442000.0,30.6628,30.7246,30.3463,30.4081,442000.0
2008-09-17 11:00:00,39.4,39.49,38.67,38.68,521100.0,30.4158,30.4853,29.8523,29.86,521100.0
2008-09-17 11:30:00,38.69,38.75,38.47,38.73,786700.0,29.8677,29.914,29.6979,29.8986,786700.0
2008-09-17 12:00:00,38.72,38.72,38.28,38.35,376200.0,29.8909,29.8909,29.5512,29.6052,376200.0
2008-09-17 12:30:00,38.34,38.87,38.32,38.65,328700.0,29.5975,30.0066,29.5821,29.8368,328700.0
2008-09-17 13:00:00,38.65,38.84,38.34,38.36,281200.0,29.8368,29.9835,29.5975,29.6129,281200.0
2008-09-17 13:30:00,38.35,38.39,37.94,38.24,525600.0,29.6052,29.6361,29.2887,29.5203,525600.0
2008-09-17 14:00:00,38.25,39.11,38.24,39.11,470500.0,29.528,30.1919,29.5203,30.1919,470500.0
2008-09-17 14:30:00,39.15,39.34,38.7,38.95,499700.0,30.2228,30.3695,29.8754,30.0684,499700.0
2008-09-17 15:00:00,38.97,39.56,38.82,39.15,504000.0,30.0838,30.5393,29.9681,30.2228,504000.0
2008-09-17 15:30:00,39.15,39.2,38.42,38.51,828000.0,30.2228,30.2614,29.6593,29.7287,828000.0
2008-09-18 09:30:00,39.74,40.15,39.42,39.89,515200.0,30.6783,30.9948,30.4312,30.7941,515200.0
2008-09-18 10:00:00,39.87,40.04,39.81,39.94,686700.0,30.7786,30.9099,30.7323,30.8327,686700.0
2008-09-18 10:30:00,39.94,39.98,39.41,39.45,452600.0,30.8327,30.8635,30.4235,30.4544,452600.0
2008-09-18 11:00:00,39.46,39.61,39.32,39.45,498100.0,30.4621,30.5779,30.354,30.4544,498100.0
2008-09-18 11:30:00,39.46,39.72,39.13,39.44,918600.0,30.4621,30.6628,30.2074,30.4467,918600.0
2008-09-18 12:00:00,39.44,39.45,39.12,39.21,434100.0,30.4467,30.4544,30.1996,30.2691,434100.0
2008-09-18 12:30:00,39.21,39.22,38.72,38.74,1007100.0,30.2691,30.2768,29.8909,29.9063,1007100.0
2008-09-18 13:00:00,38.76,39.6,38.66,39.59,553300.0,29.9217,30.5702,29.8445,30.5625,553300.0
2008-09-18 13:30:00,39.59,40.31,39.59,39.92,546900.0,30.5625,31.1183,30.5625,30.8172,546900.0
2008-09-18 14:00:00,39.93,40.0,39.52,39.55,379100.0,30.8249,30.879,30.5084,30.5316,379100.0
2008-09-18 14:30:00,39.52,40.04,39.44,39.95,287900.0,30.5084,30.9099,30.4467,30.8404,287900.0
2008-09-18 15:00:00,39.94,41.79,39.88,41.25,1189100.0,30.8327,32.2608,30.7863,31.8439,1189100.0
2008-09-18 15:30:00,41.25,42.3,41.23,41.6,1841900.0,31.8439,32.6545,31.8285,32.1141,1841900.0
2008-09-19 09:30:00,50.93,50.93,43.14,43.16,1626700.0,39.3167,39.3167,33.303,33.3184,1626700.0
2008-09-19 10:00:00,43.16,43.64,42.99,43.5,545200.0,33.3184,33.689,33.1872,33.5809,545200.0
2008-09-19 10:30:00,43.5,43.76,43.25,43.68,511100.0,33.5809,33.7816,33.3879,33.7198,511100.0
2008-09-19 11:00:00,43.67,44.28,43.67,44.14,522200.0,33.7121,34.183,33.7121,34.075,522200.0
2008-09-19 11:30:00,44.15,44.15,43.63,44.1,328200.0,34.0827,34.0827,33.6812,34.0441,328200.0
2008-09-19 12:00:00,44.1,44.24,43.9,44.19,380800.0,34.0441,34.1522,33.8897,34.1136,380800.0
2008-09-19 12:30:00,44.19,44.31,43.99,44.21,362700.0,34.1136,34.2062,33.9592,34.129,362700.0
2008-09-19 13:00:00,44.22,44.25,43.99,44.16,260100.0,34.1367,34.1599,33.9592,34.0904,260100.0
2008-09-19 13:30:00,44.16,44.21,43.78,44.0,381900.0,34.0904,34.129,33.797,33.9669,381900.0
2008-09-19 14:00:00,43.99,44.23,43.82,43.98,412800.0,33.9592,34.1444,33.8279,33.9514,412800.0
2008-09-19 14:30:00,43.97,44.25,43.93,43.98,339500.0,33.9437,34.1599,33.9128,33.9514,339500.0
2008-09-19 15:00:00,43.97,44.09,43.52,43.98,439800.0,33.9437,34.0364,33.5963,33.9514,439800.0
2008-09-19 15:30:00,43.97,44.57,43.64,43.95,888100.0,33.9437,34.4069,33.689,33.9283,888100.0
2008-09-22 09:30:00,42.53,42.85,41.8,42.02,615700.0,32.8321,33.0791,32.2685,32.4384,615700.0
2008-09-22 10:00:00,42.08,42.21,41.8,42.17,369100.0,32.4847,32.585,32.2685,32.5542,369100.0
2008-09-22 10:30:00,42.16,42.47,41.36,42.44,191500.0,32.5464,32.7858,31.9289,32.7626,191500.0
2008-09-22 11:00:00,42.44,42.44,42.06,42.08,188300.0,32.7626,32.7626,32.4692,32.4847,188300.0
2008-09-22 11:30:00,42.08,42.25,41.97,42.2,285600.0,32.4847,32.6159,32.3998,32.5773,285600.0
2008-09-22 12:00:00,42.2,42.25,42.13,42.19,87900.0,32.5773,32.6159,32.5233,32.5696,87900.0
2008-09-22 12:30:00,42.19,42.55,42.19,42.49,174400.0,32.5696,32.8475,32.5696,32.8012,174400.0
2008-09-22 13:00:00,42.48,42.52,42.14,42.29,223800.0,32.7935,32.8244,32.531,32.6468,223800.0
2008-09-22 13:30:00,42.31,42.63,42.14,42.63,297200.0,32.6622,32.9093,32.531,32.9093,297200.0
2008-09-22 14:00:00,42.63,42.64,42.36,42.36,284500.0,32.9093,32.917,32.7008,32.7008,284500.0
2008-09-22 14:30:00,42.36,42.55,42.2,42.22,311300.0,32.7008,32.8475,32.5773,32.5928,311300.0
2008-09-22 15:00:00,42.23,42.31,41.55,41.55,466500.0,32.6005,32.6622,32.0755,32.0755,466500.0
2008-09-22 15:30:00,41.55,41.58,41.17,41.48,693800.0,32.0755,32.0987,31.7822,32.0215,693800.0
2008-09-23 09:30:00,41.83,42.23,41.2,41.78,437800.0,32.2917,32.6005,31.8053,32.2531,437800.0
2008-09-23 10:00:00,41.78,41.87,41.59,41.73,548200.0,32.2531,32.3226,32.1064,32.2145,548200.0
2008-09-23 10:30:00,41.73,41.82,41.35,41.35,259300.0,32.2145,32.284,31.9211,31.9211,259300.0
2008-09-23 11:00:00,41.35,41.75,41.28,41.64,166500.0,31.9211,32.2299,31.8671,32.145,166500.0
2008-09-23 11:30:00,41.65,41.71,41.46,41.67,112000.0,32.1527,32.1991,32.0061,32.1682,112000.0
2008-09-23 12:00:00,41.67,41.68,41.14,41.15,342500.0,32.1682,32.1759,31.759,31.7668,342500.0
2008-09-23 12:30:00,41.14,41.28,41.07,41.12,244900.0,31.759,31.8671,31.705,31.7436,244900.0
2008-09-23 13:00:00,41.12,41.12,40.8,41.03,364600.0,31.7436,31.7436,31.4966,31.6741,364600.0
2008-09-23 13:30:00,41.02,41.1,40.82,41.1,334100.0,31.6664,31.7282,31.512,31.7282,334100.0
2008-09-23 14:00:00,41.09,41.65,41.0,41.63,230100.0,31.7204,32.1527,31.651,32.1373,230100.0
2008-09-23 14:30:00,41.65,41.93,41.51,41.62,211500.0,32.1527,32.3689,32.0447,32.1296,211500.0
2008-09-23 15:00:00,41.62,42.08,41.58,41.88,381000.0,32.1296,32.4847,32.0987,32.3303,381000.0
2008-09-23 15:30:00,41.9,41.97,41.16,41.25,478200.0,32.3457,32.3998,31.7745,31.8439,478200.0
2008-09-24 09:30:00,41.67,42.06,41.51,41.72,136400.0,32.1682,32.4692,32.0447,32.2068,136400.0
2008-09-24 10:00:00,41.71,41.8,41.4,41.77,201200.0,32.1991,32.2685,31.9597,32.2454,201200.0
2008-09-24 10:30:00,41.8,42.0,41.69,41.99,111600.0,32.2685,32.4229,32.1836,32.4152,111600.0
2008-09-24 11:00:00,41.98,41.98,41.58,41.85,75400.0,32.4075,32.4075,32.0987,32.3071,75400.0
2008-09-24 11:30:00,41.84,41.88,41.5,41.7,41100.0,32.2994,32.3303,32.0369,32.1913,41100.0
2008-09-24 12:00:00,41.7,41.83,41.51,41.7,77400.0,32.1913,32.2917,32.0447,32.1913,77400.0
2008-09-24 12:30:00,41.72,41.8,41.59,41.6,75400.0,32.2068,32.2685,32.1064,32.1141,75400.0
2008-09-24 13:00:00,41.61,41.95,41.6,41.9,152300.0,32.1219,32.3843,32.1141,32.3457,152300.0
2008-09-24 13:30:00,41.91,42.02,41.77,41.77,55900.0,32.3535,32.4384,32.2454,32.2454,55900.0
2008-09-24 14:00:00,41.82,41.91,41.67,41.88,166700.0,32.284,32.3535,32.1682,32.3303,166700.0
2008-09-24 14:30:00,41.86,42.02,41.76,41.79,114800.0,32.3149,32.4384,32.2377,32.2608,114800.0
2008-09-24 15:00:00,41.76,41.91,41.55,41.76,126600.0,32.2377,32.3535,32.0755,32.2377,126600.0
2008-09-24 15:30:00,41.76,41.99,41.49,41.85,229800.0,32.2377,32.4152,32.0292,32.3071,229800.0
2008-09-25 09:30:00,42.17,42.91,42.02,42.88,248100.0,32.5542,33.1254,32.4384,33.1023,248100.0
2008-09-25 10:00:00,42.88,43.19,42.61,43.08,348700.0,33.1023,33.3416,32.8938,33.2567,348700.0
2008-09-25 10:30:00,43.08,43.17,42.94,42.99,415400.0,33.2567,33.3261,33.1486,33.1872,415400.0
2008-09-25 11:00:00,42.99,43.27,42.89,43.25,157600.0,33.1872,33.4033,33.11,33.3879,157600.0
2008-09-25 11:30:00,43.26,43.32,43.09,43.11,234100.0,33.3956,33.4419,33.2644,33.2798,234100.0
2008-09-25 12:00:00,43.12,43.37,43.08,43.34,80100.0,33.2875,33.4805,33.2567,33.4574,80100.0
2008-09-25 12:30:00,43.32,43.53,43.31,43.46,152200.0,33.4419,33.6041,33.4342,33.55,152200.0
2008-09-25 13:00:00,43.48,43.64,43.44,43.53,322800.0,33.5655,33.689,33.5346,33.6041,322800.0
2008-09-25 13:30:00,43.53,43.88,43.53,43.59,418100.0,33.6041,33.8742,33.6041,33.6504,418100.0
2008-09-25 14:00:00,43.59,43.65,43.34,43.51,179900.0,33.6504,33.6967,33.4574,33.5886,179900.0
2008-09-25 14:30:00,43.52,43.64,43.17,43.49,218200.0,33.5963,33.689,33.3261,33.5732,218200.0
2008-09-25 15:00:00,43.49,43.81,43.44,43.72,282800.0,33.5732,33.8202,33.5346,33.7507,282800.0
2008-09-25 15:30:00,43.72,43.78,43.22,43.27,668300.0,33.7507,33.797,33.3647,33.4033,668300.0
2008-09-26 09:30:00,41.31,41.68,41.11,41.46,160300.0,31.8903,32.1759,31.7359,32.0061,160300.0
2008-09-26 10:00:00,41.47,41.62,41.36,41.51,329500.0,32.0138,32.1296,31.9289,32.0447,329500.0
2008-09-26 10:30:00,41.51,41.79,41.43,41.66,110000.0,32.0447,32.2608,31.9829,32.1605,110000.0
2008-09-26 11:00:00,41.68,41.74,41.42,41.57,128800.0,32.1759,32.2222,31.9752,32.091,128800.0
2008-09-26 11:30:00,41.57,41.66,41.42,41.46,115000.0,32.091,32.1605,31.9752,32.0061,115000.0
2008-09-26 12:00:00,41.47,41.59,41.4,41.55,91600.0,32.0138,32.1064,31.9597,32.0755,91600.0
2008-09-26 12:30:00,41.55,41.7,41.5,41.68,65200.0,32.0755,32.1913,32.0369,32.1759,65200.0
2008-09-26 13:00:00,41.68,41.87,41.62,41.79,102700.0,32.1759,32.3226,32.1296,32.2608,102700.0
2008-09-26 13:30:00,41.78,41.97,41.71,41.77,64300.0,32.2531,32.3998,32.1991,32.2454,64300.0
2008-09-26 14:00:00,41.75,41.9,41.67,41.74,34000.0,32.2299,32.3457,32.1682,32.2222,34000.0
2008-09-26 14:30:00,41.74,41.81,41.55,41.59,68500.0,32.2222,32.2763,32.0755,32.1064,68500.0
2008-09-26 15:00:00,41.58,41.98,41.39,41.86,158100.0,32.0987,32.4075,31.952,32.3149,158100.0
2008-09-26 15:30:00,41.86,42.1,41.75,41.93,477500.0,32.3149,32.5001,32.2299,32.3689,477500.0
2008-09-29 09:30:00,39.33,39.49,38.59,38.92,662100.0,30.3618,30.4853,29.7905,30.0452,662100.0
2008-09-29 10:00:00,38.9,39.15,38.48,39.15,383700.0,30.0298,30.2228,29.7056,30.2228,383700.0
2008-09-29 10:30:00,39.05,39.11,38.72,38.96,252000.0,30.1456,30.1919,29.8909,30.0761,252000.0
2008-09-29 11:00:00,38.94,39.14,38.73,38.86,216600.0,30.0607,30.2151,29.8986,29.9989,216600.0
2008-09-29 11:30:00,38.87,38.92,38.72,38.74,248400.0,30.0066,30.0452,29.8909,29.9063,248400.0
2008-09-29 12:00:00,38.73,38.82,38.51,38.69,156600.0,29.8986,29.9681,29.7287,29.8677,156600.0
2008-09-29 12:30:00,38.69,39.03,38.52,38.74,197600.0,29.8677,30.1302,29.7365,29.9063,197600.0
2008-09-29 13:00:00,38.74,39.03,38.53,38.89,165800.0,29.9063,30.1302,29.7442,30.0221,165800.0
2008-09-29 13:30:00,38.86,38.88,36.1,37.97,697800.0,29.9989,30.0144,27.8683,29.3119,697800.0
2008-09-29 14:00:00,37.95,38.43,37.17,37.53,1237600.0,29.2964,29.667,28.6943,28.9722,1237600.0
2008-09-29 14:30:00,37.58,37.74,37.28,37.33,435700.0,29.0108,29.1343,28.7792,28.8178,435700.0
2008-09-29 15:00:00,37.38,37.57,36.11,36.25,509500.0,28.8564,29.0031,27.876,27.9841,509500.0
2008-09-29 15:30:00,36.27,37.58,36.21,37.2,587500.0,27.9995,29.0108,27.9532,28.7175,587500.0
2008-09-30 09:30:00,39.05,39.21,38.59,38.67,221500.0,30.1456,30.2691,29.7905,29.8523,221500.0
2008-09-30 10:00:00,38.67,39.15,38.62,38.94,291300.0,29.8523,30.2228,29.8137,30.0607,291300.0
2008-09-30 10:30:00,38.93,39.19,38.84,38.88,174500.0,30.053,30.2537,29.9835,30.0144,174500.0
2008-09-30 11:00:00,38.86,38.97,38.79,38.89,170900.0,29.9989,30.0838,29.9449,30.0221,170900.0
2008-09-30 11:30:00,38.89,39.3,38.85,39.25,304800.0,30.0221,30.3386,29.9912,30.3,304800.0
2008-09-30 12:00:00,39.26,39.32,38.86,38.86,136300.0,30.3077,30.354,29.9989,29.9989,136300.0
2008-09-30 12:30:00,38.89,39.12,38.86,39.06,174700.0,30.0221,30.1996,29.9989,30.1533,174700.0
2008-09-30 13:00:00,39.06,39.15,38.86,39.15,345000.0,30.1533,30.2228,29.9989,30.2228,345000.0
2008-09-30 13:30:00,39.14,39.37,39.13,39.3,569100.0,30.2151,30.3926,30.2074,30.3386,569100.0
2008-09-30 14:00:00,39.3,39.59,39.25,39.55,249000.0,30.3386,30.5625,30.3,30.5316,249000.0
2008-09-30 14:30:00,39.54,39.62,39.34,39.5,312000.0,30.5239,30.5856,30.3695,30.493,312000.0
2008-09-30 15:00:00,39.5,39.79,39.33,39.54,314200.0,30.493,30.7169,30.3618,30.5239,314200.0
2008-09-30 15:30:00,39.54,39.81,39.35,39.78,652900.0,30.5239,30.7323,30.3772,30.7091,652900.0
2008-10-01 09:30:00,38.98,39.1,38.68,39.1,263400.0,30.0916,30.1842,29.86,30.1842,263400.0
2008-10-01 10:00:00,39.05,39.05,38.49,38.75,152900.0,30.1456,30.1456,29.7133,29.914,152900.0
2008-10-01 10:30:00,38.75,38.77,38.49,38.52,183500.0,29.914,29.9295,29.7133,29.7365,183500.0
2008-10-01 11:00:00,38.52,38.72,38.47,38.65,157100.0,29.7365,29.8909,29.6979,29.8368,157100.0
2008-10-01 11:30:00,38.66,38.86,38.58,38.79,45700.0,29.8445,29.9989,29.7828,29.9449,45700.0
2008-10-01 12:00:00,38.8,39.2,38.71,39.15,53500.0,29.9526,30.2614,29.8831,30.2228,53500.0
2008-10-01 12:30:00,39.18,39.61,39.16,39.46,55400.0,30.246,30.5779,30.2305,30.4621,55400.0
2008-10-01 13:00:00,39.45,39.48,39.13,39.18,115300.0,30.4544,30.4776,30.2074,30.246,115300.0
2008-10-01 13:30:00,39.21,39.52,38.88,39.14,313400.0,30.2691,30.5084,30.0144,30.2151,313400.0
2008-10-01 14:00:00,39.14,39.46,38.96,39.41,107200.0,30.2151,30.4621,30.0761,30.4235,107200.0
2008-10-01 14:30:00,39.36,39.52,39.15,39.31,118000.0,30.3849,30.5084,30.2228,30.3463,118000.0
2008-10-01 15:00:00,39.27,39.39,39.11,39.21,126200.0,30.3154,30.4081,30.1919,30.2691,126200.0
2008-10-01 15:30:00,39.21,39.29,39.03,39.05,245800.0,30.2691,30.3309,30.1302,30.1456,245800.0
2008-10-02 09:30:00,37.4,37.41,37.09,37.11,334900.0,28.8718,28.8796,28.6325,28.648,334900.0
2008-10-02 10:00:00,37.07,37.16,36.92,37.06,338400.0,28.6171,28.6866,28.5013,28.6094,338400.0
2008-10-02 10:30:00,37.06,37.18,36.91,37.07,262800.0,28.6094,28.702,28.4936,28.6171,262800.0
2008-10-02 11:00:00,37.08,37.08,36.69,36.95,291500.0,28.6248,28.6248,28.3237,28.5245,291500.0
2008-10-02 11:30:00,36.94,37.13,36.81,37.12,161400.0,28.5167,28.6634,28.4164,28.6557,161400.0
2008-10-02 12:00:00,37.08,37.19,36.86,36.88,123200.0,28.6248,28.7097,28.455,28.4704,123200.0
2008-10-02 12:30:00,36.87,37.0,36.75,36.96,121000.0,28.4627,28.5631,28.3701,28.5322,121000.0
2008-10-02 13:00:00,36.95,37.05,36.7,37.03,242200.0,28.5245,28.6017,28.3315,28.5862,242200.0
2008-10-02 13:30:00,37.04,37.09,36.53,36.74,448900.0,28.5939,28.6325,28.2002,28.3623,448900.0
2008-10-02 14:00:00,36.73,36.95,36.56,36.56,421400.0,28.3546,28.5245,28.2234,28.2234,421400.0
2008-10-02 14:30:00,36.56,36.81,36.4,36.8,325600.0,28.2234,28.4164,28.0999,28.4087,325600.0
2008-10-02 15:00:00,36.8,36.92,36.5,36.51,552800.0,28.4087,28.5013,28.1771,28.1848,552800.0
2008-10-02 15:30:00,36.55,36.82,36.42,36.45,1013700.0,28.2157,28.4241,28.1153,28.1385,1013700.0
2008-10-03 09:30:00,36.67,37.78,36.62,37.68,440500.0,28.3083,29.1652,28.2697,29.088,440500.0
2008-10-03 10:00:00,37.67,37.78,37.08,37.39,541400.0,29.0803,29.1652,28.6248,28.8641,541400.0
2008-10-03 10:30:00,37.4,37.79,37.4,37.78,330300.0,28.8718,29.1729,28.8718,29.1652,330300.0
2008-10-03 11:00:00,37.8,37.93,37.47,37.47,266600.0,29.1806,29.281,28.9259,28.9259,266600.0
2008-10-03 11:30:00,37.47,37.6,37.2,37.43,287500.0,28.9259,29.0262,28.7175,28.895,287500.0
2008-10-03 12:00:00,37.43,37.61,37.18,37.33,196800.0,28.895,29.034,28.702,28.8178,196800.0
2008-10-03 12:30:00,37.35,37.9,37.21,37.88,243700.0,28.8332,29.2578,28.7252,29.2424,243700.0
2008-10-03 13:00:00,37.89,38.19,37.34,37.51,274400.0,29.2501,29.4817,28.8255,28.9568,274400.0
2008-10-03 13:30:00,37.47,37.56,36.69,36.84,382600.0,28.9259,28.9954,28.3237,28.4395,382600.0
2008-10-03 14:00:00,36.91,37.05,36.47,36.52,205100.0,28.4936,28.6017,28.1539,28.1925,205100.0
2008-10-03 14:30:00,36.53,36.82,36.24,36.71,302000.0,28.2002,28.4241,27.9764,28.3392,302000.0
2008-10-03 15:00:00,36.75,36.89,36.28,36.44,190200.0,28.3701,28.4781,28.0072,28.1308,190200.0
2008-10-03 15:30:00,36.41,36.64,35.99,36.26,825200.0,28.1076,28.2851,27.7834,27.9918,825200.0
2008-10-06 09:30:00,35.0,35.0,33.21,33.29,760700.0,27.0191,27.0191,25.6373,25.699,760700.0
2008-10-06 10:00:00,33.29,33.39,32.92,33.13,833900.0,25.699,25.7762,25.4134,25.5755,833900.0
2008-10-06 10:30:00,33.13,33.44,32.5,33.43,1293100.0,25.5755,25.8148,25.0892,25.8071,1293100.0
2008-10-06 11:00:00,33.43,33.7,33.24,33.49,424900.0,25.8071,26.0155,25.6604,25.8534,424900.0
2008-10-06 11:30:00,33.48,33.48,33.12,33.14,390200.0,25.8457,25.8457,25.5678,25.5832,390200.0
2008-10-06 12:00:00,33.14,33.43,33.12,33.31,603600.0,25.5832,25.8071,25.5678,25.7145,603600.0
2008-10-06 12:30:00,33.3,33.36,33.05,33.3,315700.0,25.7068,25.7531,25.5138,25.7068,315700.0
2008-10-06 13:00:00,33.3,33.55,33.26,33.29,593600.0,25.7068,25.8997,25.6759,25.699,593600.0
2008-10-06 13:30:00,33.3,33.36,32.99,33.17,585200.0,25.7068,25.7531,25.4674,25.6064,585200.0
2008-10-06 14:00:00,33.17,33.17,32.48,32.57,497900.0,25.6064,25.6064,25.0737,25.1432,497900.0
2008-10-06 14:30:00,32.57,32.84,32.33,32.74,1124000.0,25.1432,25.3516,24.9579,25.2744,1124000.0
2008-10-06 15:00:00,32.71,33.28,32.48,33.26,790900.0,25.2513,25.6913,25.0737,25.6759,790900.0
2008-10-06 15:30:00,33.26,33.58,32.84,33.07,1314600.0,25.6759,25.9229,25.3516,25.5292,1314600.0
2008-10-07 09:30:00,33.51,34.02,33.16,33.43,608100.0,25.8689,26.2626,25.5987,25.8071,608100.0
2008-10-07 10:00:00,33.43,33.69,33.01,33.67,362700.0,25.8071,26.0078,25.4829,25.9924,362700.0
2008-10-07 10:30:00,33.68,33.7,33.3,33.38,306700.0,26.0001,26.0155,25.7068,25.7685,306700.0
2008-10-07 11:00:00,33.38,33.46,32.97,33.12,295000.0,25.7685,25.8303,25.452,25.5678,295000.0
2008-10-07 11:30:00,33.12,33.41,33.05,33.08,197400.0,25.5678,25.7917,25.5138,25.5369,197400.0
2008-10-07 12:00:00,33.1,33.17,32.72,32.8,404700.0,25.5524,25.6064,25.259,25.3208,404700.0
2008-10-07 12:30:00,32.79,32.87,32.34,32.63,367200.0,25.313,25.3748,24.9657,25.1895,367200.0
2008-10-07 13:00:00,32.63,32.95,32.05,32.11,332900.0,25.1895,25.4366,24.7418,24.7881,332900.0
2008-10-07 13:30:00,32.11,32.49,31.86,31.9,409500.0,24.7881,25.0815,24.5951,24.626,409500.0
2008-10-07 14:00:00,31.9,32.54,31.78,32.45,366000.0,24.626,25.1201,24.5333,25.0506,366000.0
2008-10-07 14:30:00,32.48,32.7,32.17,32.26,390300.0,25.0737,25.2436,24.8344,24.9039,390300.0
2008-10-07 15:00:00,32.27,32.33,31.76,32.08,455800.0,24.9116,24.9579,24.5179,24.7649,455800.0
2008-10-07 15:30:00,32.09,32.23,31.39,31.46,1169700.0,24.7727,24.8807,24.2323,24.2863,1169700.0
2008-10-08 09:30:00,29.38,31.52,29.38,30.91,1155300.0,22.6806,24.3326,22.6806,23.8617,1155300.0
2008-10-08 10:00:00,30.92,31.16,30.1,30.29,579200.0,23.8695,24.0547,23.2364,23.3831,579200.0
2008-10-08 10:30:00,30.28,30.5,29.7,30.05,482500.0,23.3754,23.5452,22.9276,23.1978,482500.0
2008-10-08 11:00:00,30.05,30.19,29.75,29.98,861000.0,23.1978,23.3059,22.9662,23.1438,861000.0
2008-10-08 11:30:00,29.97,29.99,29.4,29.71,663400.0,23.1361,23.1515,22.6961,22.9354,663400.0
2008-10-08 12:00:00,29.71,29.72,29.16,29.2,373500.0,22.9354,22.9431,22.5108,22.5417,373500.0
2008-10-08 12:30:00,29.2,29.56,29.04,29.51,562500.0,22.5417,22.8196,22.4181,22.781,562500.0
2008-10-08 13:00:00,29.5,30.21,29.5,29.77,771100.0,22.7732,23.3213,22.7732,22.9817,771100.0
2008-10-08 13:30:00,29.78,30.6,29.75,30.54,1023100.0,22.9894,23.6224,22.9662,23.5761,1023100.0
2008-10-08 14:00:00,30.5,30.65,30.19,30.38,946400.0,23.5452,23.661,23.3059,23.4526,946400.0
2008-10-08 14:30:00,30.38,30.47,29.77,30.2,1087000.0,23.4526,23.5221,22.9817,23.3136,1087000.0
2008-10-08 15:00:00,30.2,30.28,29.85,30.02,1238100.0,23.3136,23.3754,23.0434,23.1747,1238100.0
2008-10-08 15:30:00,30.04,30.13,29.35,29.4,1171100.0,23.1901,23.2596,22.6575,22.6961,1171100.0
2008-10-09 09:30:00,30.51,31.15,30.37,30.72,540400.0,23.5529,24.047,23.4449,23.7151,540400.0
2008-10-09 10:00:00,30.75,30.82,30.31,30.37,436500.0,23.7382,23.7923,23.3985,23.4449,436500.0
2008-10-09 10:30:00,30.35,30.59,29.97,30.0,461500.0,23.4294,23.6147,23.1361,23.1592,461500.0
2008-10-09 11:00:00,29.99,30.25,29.64,30.09,365000.0,23.1515,23.3522,22.8813,23.2287,365000.0
2008-10-09 11:30:00,30.08,30.57,29.97,30.01,382800.0,23.221,23.5993,23.1361,23.167,382800.0
2008-10-09 12:00:00,30.05,30.33,29.9,30.14,91700.0,23.1978,23.414,23.082,23.2673,91700.0
2008-10-09 12:30:00,30.2,30.23,29.78,29.9,93500.0,23.3136,23.3368,22.9894,23.082,93500.0
2008-10-09 13:00:00,29.95,30.36,29.87,30.27,158400.0,23.1206,23.4371,23.0589,23.3677,158400.0
2008-10-09 13:30:00,30.26,30.37,29.84,30.01,212600.0,23.3599,23.4449,23.0357,23.167,212600.0
2008-10-09 14:00:00,29.96,30.07,29.67,29.77,215000.0,23.1284,23.2133,22.9045,22.9817,215000.0
2008-10-09 14:30:00,29.8,29.93,29.53,29.59,221600.0,23.0048,23.1052,22.7964,22.8427,221600.0
2008-10-09 15:00:00,29.61,29.64,29.11,29.15,552800.0,22.8582,22.8813,22.4722,22.5031,552800.0
2008-10-09 15:30:00,29.17,29.34,28.23,28.38,915100.0,22.5185,22.6497,21.7928,21.9086,915100.0
2008-10-10 09:30:00,29.68,30.26,28.28,29.03,893700.0,22.9122,23.3599,21.8314,22.4104,893700.0
2008-10-10 10:00:00,29.06,29.99,28.99,29.44,702000.0,22.4336,23.1515,22.3795,22.7269,702000.0
2008-10-10 10:30:00,29.44,29.44,28.26,28.71,560600.0,22.7269,22.7269,21.816,22.1634,560600.0
2008-10-10 11:00:00,28.77,28.8,27.86,27.92,392800.0,22.2097,22.2329,21.5072,21.5535,392800.0
2008-10-10 11:30:00,27.91,28.17,27.26,27.58,483400.0,21.5458,21.7465,21.044,21.2911,483400.0
2008-10-10 12:00:00,27.58,28.37,27.49,28.09,314200.0,21.2911,21.9009,21.2216,21.6848,314200.0
2008-10-10 12:30:00,28.03,28.57,27.78,28.46,539800.0,21.6384,22.0553,21.4455,21.9704,539800.0
2008-10-10 13:00:00,28.46,28.55,27.71,28.12,402000.0,21.9704,22.0399,21.3914,21.7079,402000.0
2008-10-10 13:30:00,28.13,28.26,27.48,27.93,385200.0,21.7156,21.816,21.2139,21.5612,385200.0
2008-10-10 14:00:00,27.93,28.68,27.71,27.71,515500.0,21.5612,22.1402,21.3914,21.3914,515500.0
2008-10-10 14:30:00,27.75,28.19,27.47,28.05,491900.0,21.4223,21.762,21.2061,21.6539,491900.0
2008-10-10 15:00:00,28.02,29.84,28.0,29.12,1464900.0,21.6307,23.0357,21.6153,22.4799,1464900.0
2008-10-10 15:30:00,29.11,30.54,29.09,30.06,1197700.0,22.4722,23.5761,22.4567,23.2056,1197700.0
2008-10-13 09:30:00,33.87,34.4,33.36,33.5,553800.0,26.1468,26.5559,25.7531,25.8611,553800.0
2008-10-13 10:00:00,33.52,33.85,33.24,33.75,317600.0,25.8766,26.1313,25.6604,26.0541,317600.0
2008-10-13 10:30:00,33.75,33.82,33.58,33.74,939600.0,26.0541,26.1082,25.9229,26.0464,939600.0
2008-10-13 11:00:00,33.74,33.89,33.7,33.86,261400.0,26.0464,26.1622,26.0155,26.1391,261400.0
2008-10-13 11:30:00,33.87,34.05,33.86,34.05,342900.0,26.1468,26.2857,26.1391,26.2857,342900.0
2008-10-13 12:00:00,34.05,34.47,33.96,34.45,332700.0,26.2857,26.61,26.2163,26.5945,332700.0
2008-10-13 12:30:00,34.45,34.72,34.42,34.68,406300.0,26.5945,26.803,26.5714,26.7721,406300.0
2008-10-13 13:00:00,34.63,34.88,34.55,34.84,358500.0,26.7335,26.9265,26.6717,26.8956,358500.0
2008-10-13 13:30:00,34.84,34.96,34.5,34.54,333800.0,26.8956,26.9882,26.6331,26.664,333800.0
2008-10-13 14:00:00,34.53,34.73,34.2,34.2,276400.0,26.6563,26.8107,26.4015,26.4015,276400.0
2008-10-13 14:30:00,34.22,35.12,34.2,35.02,436500.0,26.417,27.1117,26.4015,27.0345,436500.0
2008-10-13 15:00:00,35.03,35.6,35.02,35.49,641100.0,27.0423,27.4823,27.0345,27.3974,641100.0
2008-10-13 15:30:00,35.49,36.84,35.29,36.31,1969500.0,27.3974,28.4395,27.243,28.0304,1969500.0
2008-10-14 09:30:00,37.73,38.04,36.21,36.27,1087100.0,29.1266,29.3659,27.9532,27.9995,1087100.0
2008-10-14 10:00:00,36.27,36.66,35.89,36.16,540200.0,27.9995,28.3006,27.7062,27.9146,540200.0
2008-10-14 10:30:00,36.14,36.28,34.91,35.62,1006700.0,27.8992,28.0072,26.9496,27.4977,1006700.0
2008-10-14 11:00:00,35.67,36.14,35.17,36.07,430000.0,27.5363,27.8992,27.1503,27.8451,430000.0
2008-10-14 11:30:00,36.08,36.51,36.0,36.29,157200.0,27.8528,28.1848,27.7911,28.015,157200.0
2008-10-14 12:00:00,36.21,36.5,35.85,36.47,157200.0,27.9532,28.1771,27.6753,28.1539,157200.0
2008-10-14 12:30:00,36.5,36.63,36.33,36.38,91500.0,28.1771,28.2774,28.0458,28.0844,91500.0
2008-10-14 13:00:00,36.34,36.38,35.88,35.96,103600.0,28.0536,28.0844,27.6984,27.7602,103600.0
2008-10-14 13:30:00,35.94,36.25,35.69,35.82,201800.0,27.7448,27.9841,27.5518,27.6521,201800.0
2008-10-14 14:00:00,35.83,35.99,35.27,35.85,260000.0,27.6598,27.7834,27.2275,27.6753,260000.0
2008-10-14 14:30:00,35.95,35.98,35.32,35.71,379200.0,27.7525,27.7756,27.2661,27.5672,379200.0
2008-10-14 15:00:00,35.73,36.71,35.65,36.71,620000.0,27.5826,28.3392,27.5209,28.3392,620000.0
2008-10-14 15:30:00,36.72,36.92,36.06,36.11,1347700.0,28.3469,28.5013,27.8374,27.876,1347700.0
2008-10-15 09:30:00,33.89,33.92,33.15,33.5,715100.0,26.1622,26.1854,25.591,25.8611,715100.0
2008-10-15 10:00:00,33.47,33.48,32.48,32.69,489600.0,25.838,25.8457,25.0737,25.2358,489600.0
2008-10-15 10:30:00,32.66,33.25,32.29,32.34,275600.0,25.2127,25.6682,24.9271,24.9657,275600.0
2008-10-15 11:00:00,32.34,32.42,31.95,32.17,552700.0,24.9657,25.0274,24.6646,24.8344,552700.0
2008-10-15 11:30:00,32.16,32.8,32.08,32.54,217400.0,24.8267,25.3208,24.7649,25.1201,217400.0
2008-10-15 12:00:00,32.59,32.94,32.31,32.66,134400.0,25.1586,25.4288,24.9425,25.2127,134400.0
2008-10-15 12:30:00,32.67,32.75,32.37,32.67,340800.0,25.2204,25.2822,24.9888,25.2204,340800.0
2008-10-15 13:00:00,32.61,32.61,32.16,32.27,97500.0,25.1741,25.1741,24.8267,24.9116,97500.0
2008-10-15 13:30:00,32.31,32.31,31.98,32.08,233100.0,24.9425,24.9425,24.6877,24.7649,233100.0
2008-10-15 14:00:00,32.1,32.34,31.92,32.32,397100.0,24.7804,24.9657,24.6414,24.9502,397100.0
2008-10-15 14:30:00,32.31,32.79,32.31,32.35,417700.0,24.9425,25.313,24.9425,24.9734,417700.0
2008-10-15 15:00:00,32.34,32.86,32.15,32.38,519800.0,24.9657,25.3671,24.819,24.9965,519800.0
2008-10-15 15:30:00,32.47,32.47,30.86,31.18,1161100.0,25.066,25.066,23.8231,24.0702,1161100.0
2008-10-16 09:30:00,29.34,30.45,29.11,30.11,859600.0,22.6497,23.5066,22.4722,23.2442,859600.0
2008-10-16 10:00:00,30.08,30.08,28.88,28.92,685800.0,23.221,23.221,22.2946,22.3255,685800.0
2008-10-16 10:30:00,28.86,28.93,28.26,28.31,478400.0,22.2792,22.3332,21.816,21.8546,478400.0
2008-10-16 11:00:00,28.33,28.46,27.84,28.26,455000.0,21.87,21.9704,21.4918,21.816,455000.0
2008-10-16 11:30:00,28.28,29.08,28.27,28.92,408900.0,21.8314,22.449,21.8237,22.3255,408900.0
2008-10-16 12:00:00,28.84,29.48,28.58,29.11,388000.0,22.2637,22.7578,22.063,22.4722,388000.0
2008-10-16 12:30:00,29.1,29.35,28.8,28.94,284000.0,22.4645,22.6575,22.2329,22.3409,284000.0
2008-10-16 13:00:00,28.85,29.39,28.66,29.22,444200.0,22.2715,22.6883,22.1248,22.5571,444200.0
2008-10-16 13:30:00,29.23,29.39,28.68,29.2,402600.0,22.5648,22.6883,22.1402,22.5417,402600.0
2008-10-16 14:00:00,29.22,29.31,28.75,28.8,254300.0,22.5571,22.6266,22.1943,22.2329,254300.0
2008-10-16 14:30:00,28.8,29.85,28.65,29.61,430200.0,22.2329,23.0434,22.1171,22.8582,430200.0
2008-10-16 15:00:00,29.59,30.32,29.54,30.05,654900.0,22.8427,23.4063,22.8041,23.1978,654900.0
2008-10-16 15:30:00,30.06,31.03,29.87,30.71,995100.0,23.2056,23.9544,23.0589,23.7073,995100.0
2008-10-17 09:30:00,28.14,29.06,28.0,29.05,713200.0,21.7234,22.4336,21.6153,22.4259,713200.0
2008-10-17 10:00:00,29.04,29.24,28.71,29.0,258200.0,22.4181,22.5725,22.1634,22.3873,258200.0
2008-10-17 10:30:00,28.99,29.62,28.84,29.4,246300.0,22.3795,22.8659,22.2637,22.6961,246300.0
2008-10-17 11:00:00,29.4,29.55,28.96,29.05,154200.0,22.6961,22.8118,22.3564,22.4259,154200.0
2008-10-17 11:30:00,29.01,29.25,28.96,29.15,136300.0,22.395,22.5803,22.3564,22.5031,136300.0
2008-10-17 12:00:00,29.19,29.5,29.16,29.41,146500.0,22.5339,22.7732,22.5108,22.7038,146500.0
2008-10-17 12:30:00,29.41,29.97,29.32,29.94,240600.0,22.7038,23.1361,22.6343,23.1129,240600.0
2008-10-17 13:00:00,29.95,30.35,29.8,30.28,310500.0,23.1206,23.4294,23.0048,23.3754,310500.0
2008-10-17 13:30:00,30.3,30.64,29.94,30.25,344400.0,23.3908,23.6533,23.1129,23.3522,344400.0
2008-10-17 14:00:00,30.27,30.61,30.03,30.18,415400.0,23.3677,23.6301,23.1824,23.2982,415400.0
2008-10-17 14:30:00,30.2,30.62,30.0,30.19,441100.0,23.3136,23.6379,23.1592,23.3059,441100.0
2008-10-17 15:00:00,30.22,30.59,29.59,29.89,284500.0,23.3291,23.6147,22.8427,23.0743,284500.0
2008-10-17 15:30:00,29.91,30.11,29.18,29.45,760200.0,23.0898,23.2442,22.5262,22.7346,760200.0
2008-10-20 09:30:00,30.19,30.42,29.89,30.35,646500.0,23.3059,23.4835,23.0743,23.4294,646500.0
2008-10-20 10:00:00,30.36,30.6,29.91,29.91,433600.0,23.4371,23.6224,23.0898,23.0898,433600.0
2008-10-20 10:30:00,29.95,30.24,29.76,29.92,134500.0,23.1206,23.3445,22.974,23.0975,134500.0
2008-10-20 11:00:00,29.8,29.87,29.5,29.65,193100.0,23.0048,23.0589,22.7732,22.889,193100.0
2008-10-20 11:30:00,29.68,29.93,29.59,29.8,227300.0,22.9122,23.1052,22.8427,23.0048,227300.0
2008-10-20 12:00:00,29.78,30.04,29.71,29.91,104300.0,22.9894,23.1901,22.9354,23.0898,104300.0
2008-10-20 12:30:00,29.91,30.08,29.8,30.0,131500.0,23.0898,23.221,23.0048,23.1592,131500.0
2008-10-20 13:00:00,29.99,30.18,29.81,30.11,162300.0,23.1515,23.2982,23.0126,23.2442,162300.0
2008-10-20 13:30:00,30.11,30.24,30.0,30.1,109300.0,23.2442,23.3445,23.1592,23.2364,109300.0
2008-10-20 14:00:00,30.09,30.39,30.03,30.08,161200.0,23.2287,23.4603,23.1824,23.221,161200.0
2008-10-20 14:30:00,30.09,30.49,30.0,30.47,205900.0,23.2287,23.5375,23.1592,23.5221,205900.0
2008-10-20 15:00:00,30.46,30.57,30.18,30.54,353300.0,23.5143,23.5993,23.2982,23.5761,353300.0
2008-10-20 15:30:00,30.54,31.0,30.41,30.9,744400.0,23.5761,23.9312,23.4757,23.854,744400.0
2008-10-21 09:30:00,29.13,29.25,28.6,28.71,412500.0,22.4876,22.5803,22.0785,22.1634,412500.0
2008-10-21 10:00:00,28.75,29.08,28.65,28.86,250600.0,22.1943,22.449,22.1171,22.2792,250600.0
2008-10-21 10:30:00,28.87,28.91,28.64,28.69,90200.0,22.2869,22.3178,22.1093,22.1479,90200.0
2008-10-21 11:00:00,28.68,28.78,28.52,28.58,102700.0,22.1402,22.2174,22.0167,22.063,102700.0
2008-10-21 11:30:00,28.56,28.63,28.07,28.08,232200.0,22.0476,22.1016,21.6693,21.677,232200.0
2008-10-21 12:00:00,28.08,28.24,28.0,28.07,118000.0,21.677,21.8006,21.6153,21.6693,118000.0
2008-10-21 12:30:00,28.09,28.23,27.93,27.93,88400.0,21.6848,21.7928,21.5612,21.5612,88400.0
2008-10-21 13:00:00,27.93,28.42,27.92,28.07,111500.0,21.5612,21.9395,21.5535,21.6693,111500.0
2008-10-21 13:30:00,28.07,28.11,27.8,27.9,265900.0,21.6693,21.7002,21.4609,21.5381,265900.0
2008-10-21 14:00:00,27.93,28.33,27.9,28.27,491800.0,21.5612,21.87,21.5381,21.8237,491800.0
2008-10-21 14:30:00,28.3,28.5,28.15,28.3,200900.0,21.8469,22.0013,21.7311,21.8469,200900.0
2008-10-21 15:00:00,28.35,28.55,28.02,28.15,379200.0,21.8855,22.0399,21.6307,21.7311,379200.0
2008-10-21 15:30:00,28.11,28.26,27.56,27.69,744900.0,21.7002,21.816,21.2756,21.376,744900.0
2008-10-22 09:30:00,25.89,26.14,25.46,25.52,565300.0,19.9864,20.1794,19.6545,19.7008,565300.0
2008-10-22 10:00:00,25.47,25.6,25.22,25.37,221400.0,19.6622,19.7625,19.4692,19.585,221400.0
2008-10-22 10:30:00,25.34,25.76,25.33,25.65,163400.0,19.5618,19.8861,19.5541,19.8011,163400.0
2008-10-22 11:00:00,25.7,25.71,25.34,25.43,198900.0,19.8397,19.8475,19.5618,19.6313,198900.0
2008-10-22 11:30:00,25.38,25.69,25.31,25.58,241300.0,19.5927,19.832,19.5387,19.7471,241300.0
2008-10-22 12:00:00,25.61,25.91,25.53,25.77,59700.0,19.7703,20.0019,19.7085,19.8938,59700.0
2008-10-22 12:30:00,25.77,25.8,25.3,25.35,134700.0,19.8938,19.9169,19.531,19.5696,134700.0
2008-10-22 13:00:00,25.35,25.39,25.18,25.38,294600.0,19.5696,19.6004,19.4383,19.5927,294600.0
2008-10-22 13:30:00,25.39,25.4,25.05,25.34,301000.0,19.6004,19.6082,19.338,19.5618,301000.0
2008-10-22 14:00:00,25.37,25.4,25.18,25.37,289800.0,19.585,19.6082,19.4383,19.585,289800.0
2008-10-22 14:30:00,25.38,25.38,24.87,24.95,508200.0,19.5927,19.5927,19.199,19.2608,508200.0
2008-10-22 15:00:00,24.95,25.09,24.47,24.58,634700.0,19.2608,19.3688,18.8902,18.9751,634700.0
2008-10-22 15:30:00,24.56,25.34,24.09,24.98,1695800.0,18.9597,19.5618,18.5969,19.2839,1695800.0
2008-10-23 09:30:00,23.78,24.57,23.73,24.21,1020900.0,18.3576,18.9674,18.319,18.6895,1020900.0
2008-10-23 10:00:00,24.21,24.46,24.15,24.38,493400.0,18.6895,18.8825,18.6432,18.8207,493400.0
2008-10-23 10:30:00,24.37,24.86,24.2,24.85,623200.0,18.813,19.1913,18.6818,19.1836,623200.0
2008-10-23 11:00:00,24.85,24.9,24.4,24.51,285900.0,19.1836,19.2222,18.8362,18.9211,285900.0
2008-10-23 11:30:00,24.5,24.83,24.49,24.7,248400.0,18.9134,19.1681,18.9057,19.0678,248400.0
2008-10-23 12:00:00,24.68,24.68,23.98,24.06,254600.0,19.0523,19.0523,18.5119,18.5737,254600.0
2008-10-23 12:30:00,24.07,24.19,23.71,23.74,445600.0,18.5814,18.6741,18.3035,18.3267,445600.0
2008-10-23 13:00:00,23.73,23.92,23.53,23.6,454000.0,18.319,18.4656,18.1646,18.2186,454000.0
2008-10-23 13:30:00,23.56,23.76,23.41,23.54,577900.0,18.1877,18.3421,18.0719,18.1723,577900.0
2008-10-23 14:00:00,23.55,23.55,22.9,23.18,875600.0,18.18,18.18,17.6782,17.8944,875600.0
2008-10-23 14:30:00,23.16,23.46,22.95,23.14,778600.0,17.8789,18.1105,17.7168,17.8635,778600.0
2008-10-23 15:00:00,23.17,23.98,23.06,23.78,1229800.0,17.8866,18.5119,17.8017,18.3576,1229800.0
2008-10-23 15:30:00,23.79,24.57,23.39,24.36,1161800.0,18.3653,18.9674,18.0565,18.8053,1161800.0
2008-10-24 09:30:00,20.57,21.43,20.31,21.35,1156000.0,15.8795,16.5434,15.6788,16.4817,1156000.0
2008-10-24 10:00:00,21.36,21.48,21.0,21.07,800000.0,16.4894,16.582,16.2115,16.2655,800000.0
2008-10-24 10:30:00,21.07,21.39,20.83,21.37,493800.0,16.2655,16.5125,16.0802,16.4971,493800.0
2008-10-24 11:00:00,21.36,21.7,21.25,21.6,305200.0,16.4894,16.7518,16.4045,16.6746,305200.0
2008-10-24 11:30:00,21.62,21.96,21.5,21.69,693900.0,16.6901,16.9526,16.5975,16.7441,693900.0
2008-10-24 12:00:00,21.69,22.0,21.15,21.2,519400.0,16.7441,16.9834,16.3273,16.3659,519400.0
2008-10-24 12:30:00,21.19,21.34,21.0,21.26,411800.0,16.3581,16.4739,16.2115,16.4122,411800.0
2008-10-24 13:00:00,21.27,21.67,21.18,21.37,436500.0,16.4199,16.7287,16.3504,16.4971,436500.0
2008-10-24 13:30:00,21.35,21.35,20.85,20.86,381800.0,16.4817,16.4817,16.0957,16.1034,381800.0
2008-10-24 14:00:00,20.83,21.33,20.83,21.29,445900.0,16.0802,16.4662,16.0802,16.4353,445900.0
2008-10-24 14:30:00,21.3,21.84,21.29,21.79,491900.0,16.4431,16.8599,16.4353,16.8213,491900.0
2008-10-24 15:00:00,21.77,22.1,21.6,21.99,977100.0,16.8059,17.0606,16.6746,16.9757,977100.0
2008-10-24 15:30:00,22.0,22.0,21.5,21.5,1077600.0,16.9834,16.9834,16.5975,16.5975,1077600.0
2008-10-27 09:30:00,21.3,21.85,21.01,21.21,626200.0,16.4431,16.8676,16.2192,16.3736,626200.0
2008-10-27 10:00:00,21.24,21.64,21.09,21.09,341000.0,16.3967,16.7055,16.2809,16.2809,341000.0
2008-10-27 10:30:00,21.14,21.35,20.78,21.34,328600.0,16.3195,16.4817,16.0416,16.4739,328600.0
2008-10-27 11:00:00,21.34,21.45,21.0,21.08,362700.0,16.4739,16.5589,16.2115,16.2732,362700.0
2008-10-27 11:30:00,21.06,21.2,20.69,20.78,511400.0,16.2578,16.3659,15.9722,16.0416,511400.0
2008-10-27 12:00:00,20.78,21.0,20.65,20.72,509200.0,16.0416,16.2115,15.9413,15.9953,509200.0
2008-10-27 12:30:00,20.67,21.37,20.67,21.37,665300.0,15.9567,16.4971,15.9567,16.4971,665300.0
2008-10-27 13:00:00,21.35,21.68,21.34,21.66,983900.0,16.4817,16.7364,16.4739,16.721,983900.0
2008-10-27 13:30:00,21.66,22.0,21.66,21.79,596000.0,16.721,16.9834,16.721,16.8213,596000.0
2008-10-27 14:00:00,21.79,21.81,20.98,21.04,571000.0,16.8213,16.8368,16.196,16.2423,571000.0
2008-10-27 14:30:00,21.0,21.49,20.96,21.25,467400.0,16.2115,16.5897,16.1806,16.4045,467400.0
2008-10-27 15:00:00,21.26,21.64,21.26,21.59,665800.0,16.4122,16.7055,16.4122,16.6669,665800.0
2008-10-27 15:30:00,21.58,21.77,20.81,20.9,1013000.0,16.6592,16.8059,16.0648,16.1343,1013000.0
2008-10-28 09:30:00,23.16,23.22,22.76,22.88,1312400.0,17.8789,17.9252,17.5701,17.6628,1312400.0
2008-10-28 10:00:00,22.89,22.9,22.59,22.65,1002100.0,17.6705,17.6782,17.4389,17.4852,1002100.0
2008-10-28 10:30:00,22.65,22.72,22.14,22.18,988400.0,17.4852,17.5393,17.0915,17.1224,988400.0
2008-10-28 11:00:00,22.17,22.57,22.12,22.47,610600.0,17.1147,17.4235,17.0761,17.3463,610600.0
2008-10-28 11:30:00,22.46,22.65,22.36,22.41,609300.0,17.3385,17.4852,17.2613,17.2999,609300.0
2008-10-28 12:00:00,22.38,22.52,22.31,22.49,318000.0,17.2768,17.3849,17.2228,17.3617,318000.0
2008-10-28 12:30:00,22.49,22.9,22.46,22.85,431300.0,17.3617,17.6782,17.3385,17.6396,431300.0
2008-10-28 13:00:00,22.86,23.1,22.41,22.93,969700.0,17.6473,17.8326,17.2999,17.7014,969700.0
2008-10-28 13:30:00,22.91,22.94,22.53,22.59,305100.0,17.6859,17.7091,17.3926,17.4389,305100.0
2008-10-28 14:00:00,22.57,23.0,22.57,22.99,749000.0,17.4235,17.7554,17.4235,17.7477,749000.0
2008-10-28 14:30:00,22.99,23.57,22.96,23.53,1037500.0,17.7477,18.1954,17.7245,18.1646,1037500.0
2008-10-28 15:00:00,23.53,24.24,23.34,24.2,956400.0,18.1646,18.7127,18.0179,18.6818,956400.0
2008-10-28 15:30:00,24.2,25.25,23.98,25.19,1847400.0,18.6818,19.4924,18.5119,19.446,1847400.0
2008-10-29 09:30:00,22.9,23.35,22.41,23.23,650100.0,17.6782,18.0256,17.2999,17.933,650100.0
2008-10-29 10:00:00,23.19,23.69,23.08,23.56,497700.0,17.9021,18.2881,17.8172,18.1877,497700.0
2008-10-29 10:30:00,23.54,23.61,23.19,23.46,335600.0,18.1723,18.2263,17.9021,18.1105,335600.0
2008-10-29 11:00:00,23.47,23.69,23.39,23.63,381000.0,18.1182,18.2881,18.0565,18.2418,381000.0
2008-10-29 11:30:00,23.66,23.88,23.62,23.84,471500.0,18.2649,18.4348,18.234,18.4039,471500.0
2008-10-29 12:00:00,23.85,24.06,23.64,24.02,320200.0,18.4116,18.5737,18.2495,18.5428,320200.0
2008-10-29 12:30:00,24.03,24.28,23.99,24.16,675600.0,18.5505,18.7435,18.5197,18.6509,675600.0
2008-10-29 13:00:00,24.23,24.36,24.04,24.36,440300.0,18.7049,18.8053,18.5583,18.8053,440300.0
2008-10-29 13:30:00,24.37,24.62,24.34,24.41,674400.0,18.813,19.006,18.7899,18.8439,674400.0
2008-10-29 14:00:00,24.4,24.53,23.78,24.14,679700.0,18.8362,18.9365,18.3576,18.6355,679700.0
2008-10-29 14:30:00,24.17,24.42,23.75,24.31,643400.0,18.6586,18.8516,18.3344,18.7667,643400.0
2008-10-29 15:00:00,24.31,24.9,24.07,24.61,596200.0,18.7667,19.2222,18.5814,18.9983,596200.0
2008-10-29 15:30:00,24.62,26.17,24.34,24.54,4445200.0,19.006,20.2026,18.7899,18.9443,4445200.0
2008-10-30 09:30:00,28.66,28.81,28.3,28.45,1260500.0,22.1248,22.2406,21.8469,21.9627,1260500.0
2008-10-30 10:00:00,28.45,28.8,28.43,28.54,1088500.0,21.9627,22.2329,21.9472,22.0322,1088500.0
2008-10-30 10:30:00,28.54,28.56,28.18,28.49,1191000.0,22.0322,22.0476,21.7542,21.9936,1191000.0
2008-10-30 11:00:00,28.48,28.8,28.46,28.71,891700.0,21.9858,22.2329,21.9704,22.1634,891700.0
2008-10-30 11:30:00,28.71,28.8,28.42,28.48,1043400.0,22.1634,22.2329,21.9395,21.9858,1043400.0
2008-10-30 12:00:00,28.48,28.71,28.47,28.68,436300.0,21.9858,22.1634,21.9781,22.1402,436300.0
2008-10-30 12:30:00,28.66,28.85,28.48,28.58,577100.0,22.1248,22.2715,21.9858,22.063,577100.0
2008-10-30 13:00:00,28.59,28.84,28.48,28.56,929900.0,22.0708,22.2637,21.9858,22.0476,929900.0
2008-10-30 13:30:00,28.57,28.76,28.42,28.62,328700.0,22.0553,22.202,21.9395,22.0939,328700.0
2008-10-30 14:00:00,28.58,28.91,28.45,28.71,398800.0,22.063,22.3178,21.9627,22.1634,398800.0
2008-10-30 14:30:00,28.7,29.09,28.62,29.07,540500.0,22.1557,22.4567,22.0939,22.4413,540500.0
2008-10-30 15:00:00,29.07,29.3,28.82,29.12,1258600.0,22.4413,22.6189,22.2483,22.4799,1258600.0
2008-10-30 15:30:00,29.13,29.97,28.9,29.71,2250000.0,22.4876,23.1361,22.3101,22.9354,2250000.0
2008-10-31 09:30:00,28.7,29.03,28.08,28.46,907500.0,22.1557,22.4104,21.677,21.9704,907500.0
2008-10-31 10:00:00,28.45,28.82,28.43,28.61,717400.0,21.9627,22.2483,21.9472,22.0862,717400.0
2008-10-31 10:30:00,28.59,28.66,28.11,28.6,490100.0,22.0708,22.1248,21.7002,22.0785,490100.0
2008-10-31 11:00:00,28.6,28.64,28.36,28.54,346900.0,22.0785,22.1093,21.8932,22.0322,346900.0
2008-10-31 11:30:00,28.54,28.61,28.4,28.58,170300.0,22.0322,22.0862,21.9241,22.063,170300.0
2008-10-31 12:00:00,28.58,28.59,28.32,28.43,233600.0,22.063,22.0708,21.8623,21.9472,233600.0
2008-10-31 12:30:00,28.43,28.66,28.23,28.61,313000.0,21.9472,22.1248,21.7928,22.0862,313000.0
2008-10-31 13:00:00,28.62,28.98,28.59,28.91,190700.0,22.0939,22.3718,22.0708,22.3178,190700.0
2008-10-31 13:30:00,28.91,29.03,28.62,28.65,235500.0,22.3178,22.4104,22.0939,22.1171,235500.0
2008-10-31 14:00:00,28.65,28.79,28.42,28.55,193100.0,22.1171,22.2251,21.9395,22.0399,193100.0
2008-10-31 14:30:00,28.56,28.76,28.45,28.75,247200.0,22.0476,22.202,21.9627,22.1943,247200.0
2008-10-31 15:00:00,28.76,29.08,28.11,28.16,398400.0,22.202,22.449,21.7002,21.7388,398400.0
2008-10-31 15:30:00,28.16,28.6,28.09,28.44,596100.0,21.7388,22.0785,21.6848,21.955,596100.0
2008-11-03 09:30:00,29.4,29.72,29.28,29.3,433100.0,22.6961,22.9431,22.6034,22.6189,433100.0
2008-11-03 10:00:00,29.31,29.34,29.02,29.03,387500.0,22.6266,22.6497,22.4027,22.4104,387500.0
2008-11-03 10:30:00,29.03,29.41,28.99,29.26,270200.0,22.4104,22.7038,22.3795,22.588,270200.0
2008-11-03 11:00:00,29.26,29.33,29.12,29.21,145500.0,22.588,22.642,22.4799,22.5494,145500.0
2008-11-03 11:30:00,29.22,29.49,29.22,29.49,174200.0,22.5571,22.7655,22.5571,22.7655,174200.0
2008-11-03 12:00:00,29.48,29.5,29.21,29.33,172500.0,22.7578,22.7732,22.5494,22.642,172500.0
2008-11-03 12:30:00,29.33,29.41,29.11,29.2,182800.0,22.642,22.7038,22.4722,22.5417,182800.0
2008-11-03 13:00:00,29.23,29.37,29.16,29.24,198400.0,22.5648,22.6729,22.5108,22.5725,198400.0
2008-11-03 13:30:00,29.21,29.36,29.13,29.25,200400.0,22.5494,22.6652,22.4876,22.5803,200400.0
2008-11-03 14:00:00,29.26,29.26,28.93,29.02,178800.0,22.588,22.588,22.3332,22.4027,178800.0
2008-11-03 14:30:00,29.02,29.13,28.95,28.96,177700.0,22.4027,22.4876,22.3487,22.3564,177700.0
2008-11-03 15:00:00,28.95,29.06,28.78,28.9,276600.0,22.3487,22.4336,22.2174,22.3101,276600.0
2008-11-03 15:30:00,28.91,29.33,28.9,28.97,429600.0,22.3178,22.642,22.3101,22.3641,429600.0
2008-11-04 09:30:00,30.53,30.6,30.32,30.47,401700.0,23.5684,23.6224,23.4063,23.5221,401700.0
2008-11-04 10:00:00,30.49,30.93,30.35,30.92,331500.0,23.5375,23.8772,23.4294,23.8695,331500.0
2008-11-04 10:30:00,30.92,31.42,30.88,31.1,585700.0,23.8695,24.2554,23.8386,24.0084,585700.0
2008-11-04 11:00:00,31.11,31.37,31.06,31.09,399800.0,24.0161,24.2168,23.9775,24.0007,399800.0
2008-11-04 11:30:00,31.09,31.17,30.88,31.07,236200.0,24.0007,24.0624,23.8386,23.9852,236200.0
2008-11-04 12:00:00,31.08,31.12,30.87,30.87,180200.0,23.993,24.0238,23.8309,23.8309,180200.0
2008-11-04 12:30:00,30.86,30.87,30.75,30.77,144900.0,23.8231,23.8309,23.7382,23.7537,144900.0
2008-11-04 13:00:00,30.76,30.92,30.75,30.92,109300.0,23.7459,23.8695,23.7382,23.8695,109300.0
2008-11-04 13:30:00,30.92,31.1,30.86,30.94,103500.0,23.8695,24.0084,23.8231,23.8849,103500.0
2008-11-04 14:00:00,30.91,30.94,30.54,30.69,227500.0,23.8617,23.8849,23.5761,23.6919,227500.0
2008-11-04 14:30:00,30.68,30.81,30.5,30.55,160200.0,23.6842,23.7845,23.5452,23.5838,160200.0
2008-11-04 15:00:00,30.55,30.6,30.27,30.57,189000.0,23.5838,23.6224,23.3677,23.5993,189000.0
2008-11-04 15:30:00,30.56,31.18,30.56,31.05,546800.0,23.5915,24.0702,23.5915,23.9698,546800.0
2008-11-05 09:30:00,30.21,30.44,29.75,29.79,468100.0,23.3213,23.4989,22.9662,22.9971,468100.0
2008-11-05 10:00:00,29.78,30.2,29.75,30.08,372500.0,22.9894,23.3136,22.9662,23.221,372500.0
2008-11-05 10:30:00,30.08,30.28,30.08,30.12,238200.0,23.221,23.3754,23.221,23.2519,238200.0
2008-11-05 11:00:00,30.18,30.2,29.85,29.9,144600.0,23.2982,23.3136,23.0434,23.082,144600.0
2008-11-05 11:30:00,29.89,29.89,29.53,29.62,173900.0,23.0743,23.0743,22.7964,22.8659,173900.0
2008-11-05 12:00:00,29.65,29.67,29.1,29.1,155200.0,22.889,22.9045,22.4645,22.4645,155200.0
2008-11-05 12:30:00,29.13,29.21,29.0,29.08,194000.0,22.4876,22.5494,22.3873,22.449,194000.0
2008-11-05 13:00:00,29.09,29.3,29.06,29.2,122800.0,22.4567,22.6189,22.4336,22.5417,122800.0
2008-11-05 13:30:00,29.18,29.32,29.0,29.21,83400.0,22.5262,22.6343,22.3873,22.5494,83400.0
2008-11-05 14:00:00,29.2,29.29,29.05,29.25,198800.0,22.5417,22.6111,22.4259,22.5803,198800.0
2008-11-05 14:30:00,29.23,29.53,29.22,29.32,227700.0,22.5648,22.7964,22.5571,22.6343,227700.0
2008-11-05 15:00:00,29.32,29.47,28.78,28.94,345500.0,22.6343,22.7501,22.2174,22.3409,345500.0
2008-11-05 15:30:00,28.93,29.2,28.53,28.63,1037000.0,22.3332,22.5417,22.0244,22.1016,1037000.0
2008-11-06 09:30:00,26.66,26.88,26.24,26.36,658300.0,20.5808,20.7507,20.2566,20.3492,658300.0
2008-11-06 10:00:00,26.29,26.64,26.07,26.18,288200.0,20.2952,20.5654,20.1254,20.2103,288200.0
2008-11-06 10:30:00,26.19,26.21,25.61,25.7,242000.0,20.218,20.2335,19.7703,19.8397,242000.0
2008-11-06 11:00:00,25.69,25.83,25.39,25.61,193500.0,19.832,19.9401,19.6004,19.7703,193500.0
2008-11-06 11:30:00,25.59,25.76,25.43,25.67,148300.0,19.7548,19.8861,19.6313,19.8166,148300.0
2008-11-06 12:00:00,25.61,25.74,25.35,25.36,271200.0,19.7703,19.8706,19.5696,19.5773,271200.0
2008-11-06 12:30:00,25.36,25.54,25.27,25.47,216500.0,19.5773,19.7162,19.5078,19.6622,216500.0
2008-11-06 13:00:00,25.47,25.5,25.25,25.4,231700.0,19.6622,19.6853,19.4924,19.6082,231700.0
2008-11-06 13:30:00,25.36,25.43,25.18,25.42,192300.0,19.5773,19.6313,19.4383,19.6236,192300.0
2008-11-06 14:00:00,25.42,25.74,25.37,25.44,514900.0,19.6236,19.8706,19.585,19.639,514900.0
2008-11-06 14:30:00,25.43,26.13,25.43,25.77,377400.0,19.6313,20.1717,19.6313,19.8938,377400.0
2008-11-06 15:00:00,25.79,25.88,25.38,25.42,383800.0,19.9092,19.9787,19.5927,19.6236,383800.0
2008-11-06 15:30:00,25.47,25.71,25.27,25.38,915700.0,19.6622,19.8475,19.5078,19.5927,915700.0
2008-11-07 09:30:00,27.65,27.94,27.17,27.51,524400.0,21.3451,21.569,20.9745,21.237,524400.0
2008-11-07 10:00:00,27.5,28.4,27.5,28.29,503200.0,21.2293,21.9241,21.2293,21.8392,503200.0
2008-11-07 10:30:00,28.31,28.4,27.96,27.96,215600.0,21.8546,21.9241,21.5844,21.5844,215600.0
2008-11-07 11:00:00,28.0,28.07,27.58,27.59,267300.0,21.6153,21.6693,21.2911,21.2988,267300.0
2008-11-07 11:30:00,27.57,27.73,27.54,27.67,262500.0,21.2833,21.4069,21.2602,21.3605,262500.0
2008-11-07 12:00:00,27.67,27.73,27.43,27.49,104500.0,21.3605,21.4069,21.1753,21.2216,104500.0
2008-11-07 12:30:00,27.5,27.64,27.37,27.53,84500.0,21.2293,21.3374,21.1289,21.2525,84500.0
2008-11-07 13:00:00,27.52,27.61,27.37,27.55,87200.0,21.2447,21.3142,21.1289,21.2679,87200.0
2008-11-07 13:30:00,27.55,27.58,27.14,27.32,154100.0,21.2679,21.2911,20.9514,21.0903,154100.0
2008-11-07 14:00:00,27.3,27.53,27.23,27.44,171400.0,21.0749,21.2525,21.0209,21.183,171400.0
2008-11-07 14:30:00,27.44,27.59,27.23,27.23,382200.0,21.183,21.2988,21.0209,21.0209,382200.0
2008-11-07 15:00:00,27.21,27.32,26.97,27.11,322000.0,21.0054,21.0903,20.8202,20.9282,322000.0
2008-11-07 15:30:00,27.12,28.4,27.07,28.22,742400.0,20.9359,21.9241,20.8973,21.7851,742400.0
2008-11-10 09:30:00,28.68,28.81,28.47,28.56,764100.0,22.1402,22.2406,21.9781,22.0476,764100.0
2008-11-10 10:00:00,28.54,28.6,28.32,28.37,291100.0,22.0322,22.0785,21.8623,21.9009,291100.0
2008-11-10 10:30:00,28.4,28.46,28.15,28.22,178100.0,21.9241,21.9704,21.7311,21.7851,178100.0
2008-11-10 11:00:00,28.21,28.22,28.02,28.14,166400.0,21.7774,21.7851,21.6307,21.7234,166400.0
2008-11-10 11:30:00,28.17,28.18,27.8,27.87,175900.0,21.7465,21.7542,21.4609,21.5149,175900.0
2008-11-10 12:00:00,27.86,28.07,27.79,27.8,241000.0,21.5072,21.6693,21.4532,21.4609,241000.0
2008-11-10 12:30:00,27.79,27.87,27.45,27.58,254500.0,21.4532,21.5149,21.1907,21.2911,254500.0
2008-11-10 13:00:00,27.59,27.69,27.47,27.6,173700.0,21.2988,21.376,21.2061,21.3065,173700.0
2008-11-10 13:30:00,27.6,27.86,27.49,27.83,313100.0,21.3065,21.5072,21.2216,21.4841,313100.0
2008-11-10 14:00:00,27.82,27.92,27.54,27.58,129900.0,21.4763,21.5535,21.2602,21.2911,129900.0
2008-11-10 14:30:00,27.58,27.64,27.33,27.42,172000.0,21.2911,21.3374,21.0981,21.1675,172000.0
2008-11-10 15:00:00,27.42,27.56,27.09,27.11,301600.0,21.1675,21.2756,20.9128,20.9282,301600.0
2008-11-10 15:30:00,27.09,27.69,27.08,27.68,587300.0,20.9128,21.376,20.9051,21.3683,587300.0
2008-11-11 09:30:00,26.91,27.04,26.38,26.48,625300.0,20.7738,20.8742,20.3647,20.4419,625300.0
2008-11-11 10:00:00,26.48,26.77,26.38,26.7,377000.0,20.4419,20.6658,20.3647,20.6117,377000.0
2008-11-11 10:30:00,26.7,26.79,26.35,26.36,259100.0,20.6117,20.6812,20.3415,20.3492,259100.0
2008-11-11 11:00:00,26.38,26.45,26.25,26.3,309500.0,20.3647,20.4187,20.2643,20.3029,309500.0
2008-11-11 11:30:00,26.29,26.41,26.15,26.29,200600.0,20.2952,20.3878,20.1871,20.2952,200600.0
2008-11-11 12:00:00,26.27,26.38,26.04,26.11,133600.0,20.2798,20.3647,20.1022,20.1563,133600.0
2008-11-11 12:30:00,26.11,26.25,26.03,26.25,77300.0,20.1563,20.2643,20.0945,20.2643,77300.0
2008-11-11 13:00:00,26.25,26.34,26.1,26.17,275100.0,20.2643,20.3338,20.1485,20.2026,275100.0
2008-11-11 13:30:00,26.23,26.59,26.09,26.59,146200.0,20.2489,20.5268,20.1408,20.5268,146200.0
2008-11-11 14:00:00,26.59,27.25,26.46,27.2,479000.0,20.5268,21.0363,20.4264,20.9977,479000.0
2008-11-11 14:30:00,27.2,27.31,26.38,26.45,483500.0,20.9977,21.0826,20.3647,20.4187,483500.0
2008-11-11 15:00:00,26.44,26.91,26.35,26.68,306600.0,20.411,20.7738,20.3415,20.5963,306600.0
2008-11-11 15:30:00,26.68,26.68,26.16,26.43,604600.0,20.5963,20.5963,20.1949,20.4033,604600.0
2008-11-12 09:30:00,26.03,26.25,25.72,25.95,819600.0,20.0945,20.2643,19.8552,20.0327,819600.0
2008-11-12 10:00:00,25.95,26.05,25.58,25.58,708100.0,20.0327,20.1099,19.7471,19.7471,708100.0
2008-11-12 10:30:00,25.57,25.65,25.27,25.59,636600.0,19.7394,19.8011,19.5078,19.7548,636600.0
2008-11-12 11:00:00,25.59,25.63,25.29,25.45,638900.0,19.7548,19.7857,19.5232,19.6468,638900.0
2008-11-12 11:30:00,25.48,25.61,25.32,25.55,198100.0,19.6699,19.7703,19.5464,19.7239,198100.0
2008-11-12 12:00:00,25.58,25.58,25.38,25.52,164400.0,19.7471,19.7471,19.5927,19.7008,164400.0
2008-11-12 12:30:00,25.54,25.65,25.5,25.61,97600.0,19.7162,19.8011,19.6853,19.7703,97600.0
2008-11-12 13:00:00,25.61,25.65,25.35,25.43,186200.0,19.7703,19.8011,19.5696,19.6313,186200.0
2008-11-12 13:30:00,25.43,25.44,25.15,25.2,120700.0,19.6313,19.639,19.4152,19.4538,120700.0
2008-11-12 14:00:00,25.21,25.22,25.04,25.2,427300.0,19.4615,19.4692,19.3302,19.4538,427300.0
2008-11-12 14:30:00,25.19,25.39,25.01,25.01,526300.0,19.446,19.6004,19.3071,19.3071,526300.0
2008-11-12 15:00:00,25.02,25.1,24.78,24.85,806100.0,19.3148,19.3766,19.1295,19.1836,806100.0
2008-11-12 15:30:00,24.86,25.13,24.66,25.04,1693900.0,19.1913,19.3997,19.0369,19.3302,1693900.0
2008-11-13 09:30:00,25.23,25.6,25.1,25.2,709600.0,19.4769,19.7625,19.3766,19.4538,709600.0
2008-11-13 10:00:00,25.16,25.72,25.16,25.58,1018800.0,19.4229,19.8552,19.4229,19.7471,1018800.0
2008-11-13 10:30:00,25.59,25.73,25.21,25.45,570100.0,19.7548,19.8629,19.4615,19.6468,570100.0
2008-11-13 11:00:00,25.42,25.45,25.04,25.33,442100.0,19.6236,19.6468,19.3302,19.5541,442100.0
2008-11-13 11:30:00,25.33,25.35,25.01,25.03,473800.0,19.5541,19.5696,19.3071,19.3225,473800.0
2008-11-13 12:00:00,25.03,25.09,24.68,24.68,486000.0,19.3225,19.3688,19.0523,19.0523,486000.0
2008-11-13 12:30:00,24.68,24.86,24.0,24.0,461300.0,19.0523,19.1913,18.5274,18.5274,461300.0
2008-11-13 13:00:00,24.0,24.77,24.0,24.74,732100.0,18.5274,19.1218,18.5274,19.0986,732100.0
2008-11-13 13:30:00,24.77,25.46,24.74,25.06,983600.0,19.1218,19.6545,19.0986,19.3457,983600.0
2008-11-13 14:00:00,25.06,25.96,25.04,25.81,872300.0,19.3457,20.0405,19.3302,19.9247,872300.0
2008-11-13 14:30:00,25.78,26.4,25.64,25.98,1020600.0,19.9015,20.3801,19.7934,20.0559,1020600.0
2008-11-13 15:00:00,25.98,26.89,25.63,26.88,1797800.0,20.0559,20.7584,19.7857,20.7507,1797800.0
2008-11-13 15:30:00,26.9,27.45,26.69,27.4,2221200.0,20.7661,21.1907,20.604,21.1521,2221200.0
2008-11-14 09:30:00,25.15,26.03,25.11,25.62,662600.0,19.4152,20.0945,19.3843,19.778,662600.0
2008-11-14 10:00:00,25.63,25.73,25.1,25.22,644800.0,19.7857,19.8629,19.3766,19.4692,644800.0
2008-11-14 10:30:00,25.22,25.22,24.84,24.93,624600.0,19.4692,19.4692,19.1758,19.2453,624600.0
2008-11-14 11:00:00,24.92,25.17,24.74,25.04,375500.0,19.2376,19.4306,19.0986,19.3302,375500.0
2008-11-14 11:30:00,25.02,25.12,24.78,24.78,280600.0,19.3148,19.392,19.1295,19.1295,280600.0
2008-11-14 12:00:00,24.78,24.87,24.55,24.8,302600.0,19.1295,19.199,18.952,19.145,302600.0
2008-11-14 12:30:00,24.81,25.2,24.8,25.11,280100.0,19.1527,19.4538,19.145,19.3843,280100.0
2008-11-14 13:00:00,25.05,25.05,24.59,24.98,259000.0,19.338,19.338,18.9829,19.2839,259000.0
2008-11-14 13:30:00,24.99,25.14,24.76,24.8,220800.0,19.2916,19.4074,19.1141,19.145,220800.0
2008-11-14 14:00:00,24.81,25.34,24.74,25.15,475400.0,19.1527,19.5618,19.0986,19.4152,475400.0
2008-11-14 14:30:00,25.13,25.77,24.98,25.77,440900.0,19.3997,19.8938,19.2839,19.8938,440900.0
2008-11-14 15:00:00,25.78,25.86,25.2,25.28,400100.0,19.9015,19.9633,19.4538,19.5155,400100.0
2008-11-14 15:30:00,25.28,25.6,24.6,24.71,747600.0,19.5155,19.7625,18.9906,19.0755,747600.0
2008-11-17 09:30:00,24.5,24.71,24.05,24.53,755800.0,18.9134,19.0755,18.566,18.9365,755800.0
2008-11-17 10:00:00,24.5,24.54,24.04,24.22,342300.0,18.9134,18.9443,18.5583,18.6972,342300.0
2008-11-17 10:30:00,24.2,24.27,24.01,24.08,372800.0,18.6818,18.7358,18.5351,18.5891,372800.0
2008-11-17 11:00:00,24.06,24.5,24.06,24.22,556500.0,18.5737,18.9134,18.5737,18.6972,556500.0
2008-11-17 11:30:00,24.21,24.68,24.12,24.62,269600.0,18.6895,19.0523,18.62,19.006,269600.0
2008-11-17 12:00:00,24.6,24.84,24.51,24.81,220600.0,18.9906,19.1758,18.9211,19.1527,220600.0
2008-11-17 12:30:00,24.84,24.9,24.57,24.64,253800.0,19.1758,19.2222,18.9674,19.0215,253800.0
2008-11-17 13:00:00,24.63,24.66,24.47,24.61,250500.0,19.0137,19.0369,18.8902,18.9983,250500.0
2008-11-17 13:30:00,24.61,24.65,24.38,24.54,392400.0,18.9983,19.0292,18.8207,18.9443,392400.0
2008-11-17 14:00:00,24.53,24.7,24.31,24.36,270300.0,18.9365,19.0678,18.7667,18.8053,270300.0
2008-11-17 14:30:00,24.36,24.65,24.26,24.43,233100.0,18.8053,19.0292,18.7281,18.8593,233100.0
2008-11-17 15:00:00,24.42,24.64,24.32,24.46,241100.0,18.8516,19.0215,18.7744,18.8825,241100.0
2008-11-17 15:30:00,24.43,24.52,24.01,24.07,430200.0,18.8593,18.9288,18.5351,18.5814,430200.0
2008-11-18 09:30:00,23.21,23.63,23.07,23.4,387600.0,17.9175,18.2418,17.8095,18.0642,387600.0
2008-11-18 10:00:00,23.4,23.63,23.1,23.63,306100.0,18.0642,18.2418,17.8326,18.2418,306100.0
2008-11-18 10:30:00,23.62,23.62,23.33,23.37,320000.0,18.234,18.234,18.0102,18.041,320000.0
2008-11-18 11:00:00,23.36,23.36,23.17,23.31,123000.0,18.0333,18.0333,17.8866,17.9947,123000.0
2008-11-18 11:30:00,23.32,23.6,23.3,23.58,150500.0,18.0024,18.2186,17.987,18.2032,150500.0
2008-11-18 12:00:00,23.59,23.6,23.32,23.36,141100.0,18.2109,18.2186,18.0024,18.0333,141100.0
2008-11-18 12:30:00,23.36,23.36,23.15,23.19,126400.0,18.0333,18.0333,17.8712,17.9021,126400.0
2008-11-18 13:00:00,23.18,23.18,22.88,23.07,180600.0,17.8944,17.8944,17.6628,17.8095,180600.0
2008-11-18 13:30:00,23.07,23.12,22.74,23.12,215200.0,17.8095,17.8481,17.5547,17.8481,215200.0
2008-11-18 14:00:00,23.12,23.12,22.78,22.99,186100.0,17.8481,17.8481,17.5856,17.7477,186100.0
2008-11-18 14:30:00,22.97,22.97,22.61,22.73,252900.0,17.7323,17.7323,17.4543,17.547,252900.0
2008-11-18 15:00:00,22.72,23.26,22.69,23.07,405800.0,17.5393,17.9561,17.5161,17.8095,405800.0
2008-11-18 15:30:00,23.06,23.48,22.84,23.39,784800.0,17.8017,18.126,17.6319,18.0565,784800.0
2008-11-19 09:30:00,22.43,22.91,22.29,22.37,479400.0,17.3154,17.6859,17.2073,17.2691,479400.0
2008-11-19 10:00:00,22.38,22.78,22.34,22.48,372400.0,17.2768,17.5856,17.2459,17.354,372400.0
2008-11-19 10:30:00,22.49,22.49,22.0,22.01,322200.0,17.3617,17.3617,16.9834,16.9912,322200.0
2008-11-19 11:00:00,22.0,22.16,21.82,21.84,291600.0,16.9834,17.107,16.8445,16.8599,291600.0
2008-11-19 11:30:00,21.85,21.95,21.66,21.86,257400.0,16.8676,16.9448,16.721,16.8754,257400.0
2008-11-19 12:00:00,21.85,21.94,21.73,21.79,205600.0,16.8676,16.9371,16.775,16.8213,205600.0
2008-11-19 12:30:00,21.8,21.98,21.78,21.91,96600.0,16.829,16.968,16.8136,16.914,96600.0
2008-11-19 13:00:00,21.91,22.06,21.73,21.73,73200.0,16.914,17.0298,16.775,16.775,73200.0
2008-11-19 13:30:00,21.73,21.98,21.7,21.87,250100.0,16.775,16.968,16.7518,16.8831,250100.0
2008-11-19 14:00:00,21.88,21.9,21.59,21.67,249000.0,16.8908,16.9062,16.6669,16.7287,249000.0
2008-11-19 14:30:00,21.66,22.07,21.56,21.86,436600.0,16.721,17.0375,16.6438,16.8754,436600.0
2008-11-19 15:00:00,21.87,21.92,21.44,21.56,392300.0,16.8831,16.9217,16.5511,16.6438,392300.0
2008-11-19 15:30:00,21.52,21.69,21.13,21.26,670000.0,16.6129,16.7441,16.3118,16.4122,670000.0
2008-11-20 09:30:00,20.3,20.36,19.79,19.99,895400.0,15.6711,15.7174,15.2774,15.4318,895400.0
2008-11-20 10:00:00,19.96,20.04,19.67,19.83,510500.0,15.4086,15.4704,15.1847,15.3083,510500.0
2008-11-20 10:30:00,19.84,20.23,19.68,20.14,242300.0,15.316,15.617,15.1925,15.5476,242300.0
2008-11-20 11:00:00,20.18,20.68,20.08,20.21,671100.0,15.5784,15.9644,15.5012,15.6016,671100.0
2008-11-20 11:30:00,20.21,20.25,19.98,20.1,227800.0,15.6016,15.6325,15.4241,15.5167,227800.0
2008-11-20 12:00:00,20.09,20.58,19.9,20.53,282500.0,15.509,15.8872,15.3623,15.8486,282500.0
2008-11-20 12:30:00,20.53,20.83,20.41,20.56,476700.0,15.8486,16.0802,15.756,15.8718,476700.0
2008-11-20 13:00:00,20.56,20.61,20.09,20.25,371000.0,15.8718,15.9104,15.509,15.6325,371000.0
2008-11-20 13:30:00,20.22,20.45,20.08,20.44,235900.0,15.6093,15.7869,15.5012,15.7792,235900.0
2008-11-20 14:00:00,20.45,20.45,19.87,19.87,267700.0,15.7869,15.7869,15.3391,15.3391,267700.0
2008-11-20 14:30:00,19.88,20.05,19.64,19.74,663700.0,15.3469,15.4781,15.1616,15.2388,663700.0
2008-11-20 15:00:00,19.75,19.9,19.36,19.42,724900.0,15.2465,15.3623,14.9454,14.9917,724900.0
2008-11-20 15:30:00,19.4,19.5,19.0,19.19,1471000.0,14.9763,15.0535,14.6675,14.8142,1471000.0
2008-11-21 09:30:00,21.4,21.7,21.12,21.24,701800.0,16.5203,16.7518,16.3041,16.3967,701800.0
2008-11-21 10:00:00,21.24,21.28,20.82,20.84,503500.0,16.3967,16.4276,16.0725,16.0879,503500.0
2008-11-21 10:30:00,20.84,21.24,20.83,20.94,387300.0,16.0879,16.3967,16.0802,16.1651,387300.0
2008-11-21 11:00:00,20.93,21.12,20.64,21.04,466600.0,16.1574,16.3041,15.9336,16.2423,466600.0
2008-11-21 11:30:00,21.04,21.34,21.01,21.23,364700.0,16.2423,16.4739,16.2192,16.389,364700.0
2008-11-21 12:00:00,21.24,21.64,21.13,21.64,448600.0,16.3967,16.7055,16.3118,16.7055,448600.0
2008-11-21 12:30:00,21.65,21.85,21.56,21.72,439400.0,16.7132,16.8676,16.6438,16.7673,439400.0
2008-11-21 13:00:00,21.72,21.75,21.39,21.45,284300.0,16.7673,16.7904,16.5125,16.5589,284300.0
2008-11-21 13:30:00,21.46,21.59,21.11,21.12,242200.0,16.5666,16.6669,16.2964,16.3041,242200.0
2008-11-21 14:00:00,21.11,21.45,21.08,21.25,316100.0,16.2964,16.5589,16.2732,16.4045,316100.0
2008-11-21 14:30:00,21.26,21.34,20.9,21.19,346000.0,16.4122,16.4739,16.1343,16.3581,346000.0
2008-11-21 15:00:00,21.17,22.12,21.17,21.97,563000.0,16.3427,17.0761,16.3427,16.9603,563000.0
2008-11-21 15:30:00,21.96,22.6,21.85,22.6,989200.0,16.9526,17.4466,16.8676,17.4466,989200.0
2008-11-24 09:30:00,21.5,22.13,21.5,22.13,506600.0,16.5975,17.0838,16.5975,17.0838,506600.0
2008-11-24 10:00:00,22.14,22.45,21.82,22.45,891900.0,17.0915,17.3308,16.8445,17.3308,891900.0
2008-11-24 10:30:00,22.45,22.57,22.3,22.47,506600.0,17.3308,17.4235,17.215,17.3463,506600.0
2008-11-24 11:00:00,22.47,22.52,22.15,22.5,508800.0,17.3463,17.3849,17.0992,17.3694,508800.0
2008-11-24 11:30:00,22.5,22.64,22.4,22.56,437900.0,17.3694,17.4775,17.2922,17.4157,437900.0
2008-11-24 12:00:00,22.54,22.61,22.2,22.2,185900.0,17.4003,17.4543,17.1378,17.1378,185900.0
2008-11-24 12:30:00,22.21,22.44,22.2,22.42,245500.0,17.1456,17.3231,17.1378,17.3077,245500.0
2008-11-24 13:00:00,22.43,22.52,22.31,22.51,190600.0,17.3154,17.3849,17.2228,17.3771,190600.0
2008-11-24 13:30:00,22.52,22.61,22.32,22.61,326500.0,17.3849,17.4543,17.2305,17.4543,326500.0
2008-11-24 14:00:00,22.61,22.64,22.34,22.58,288700.0,17.4543,17.4775,17.2459,17.4312,288700.0
2008-11-24 14:30:00,22.61,22.69,22.41,22.55,290800.0,17.4543,17.5161,17.2999,17.408,290800.0
2008-11-24 15:00:00,22.56,22.85,22.51,22.8,508800.0,17.4157,17.6396,17.3771,17.601,508800.0
2008-11-24 15:30:00,22.84,23.2,22.29,22.53,1234500.0,17.6319,17.9098,17.2073,17.3926,1234500.0
2008-11-25 09:30:00,22.37,22.38,21.61,21.69,480900.0,17.2691,17.2768,16.6824,16.7441,480900.0
2008-11-25 10:00:00,21.71,21.97,21.64,21.83,297500.0,16.7596,16.9603,16.7055,16.8522,297500.0
2008-11-25 10:30:00,21.85,21.87,21.27,21.42,311600.0,16.8676,16.8831,16.4199,16.5357,311600.0
2008-11-25 11:00:00,21.41,21.5,21.2,21.49,339700.0,16.528,16.5975,16.3659,16.5897,339700.0
2008-11-25 11:30:00,21.49,21.52,21.27,21.49,364100.0,16.5897,16.6129,16.4199,16.5897,364100.0
2008-11-25 12:00:00,21.5,21.5,21.25,21.4,128500.0,16.5975,16.5975,16.4045,16.5203,128500.0
2008-11-25 12:30:00,21.39,21.44,21.2,21.25,211800.0,16.5125,16.5511,16.3659,16.4045,211800.0
2008-11-25 13:00:00,21.26,21.4,21.14,21.24,258100.0,16.4122,16.5203,16.3195,16.3967,258100.0
2008-11-25 13:30:00,21.24,21.32,21.12,21.17,260900.0,16.3967,16.4585,16.3041,16.3427,260900.0
2008-11-25 14:00:00,21.19,21.2,20.84,20.93,294500.0,16.3581,16.3659,16.0879,16.1574,294500.0
2008-11-25 14:30:00,20.94,21.32,20.91,21.27,304500.0,16.1651,16.4585,16.142,16.4199,304500.0
2008-11-25 15:00:00,21.28,21.47,20.98,21.12,309300.0,16.4276,16.5743,16.196,16.3041,309300.0
2008-11-25 15:30:00,21.12,21.51,21.06,21.37,962100.0,16.3041,16.6052,16.2578,16.4971,962100.0
2008-11-26 09:30:00,22.62,22.66,22.24,22.62,520400.0,17.4621,17.4929,17.1687,17.4621,520400.0
2008-11-26 10:00:00,22.61,22.93,22.52,22.81,153100.0,17.4543,17.7014,17.3849,17.6087,153100.0
2008-11-26 10:30:00,22.86,23.04,22.68,22.92,216600.0,17.6473,17.7863,17.5084,17.6937,216600.0
2008-11-26 11:00:00,22.92,23.13,22.81,23.01,258600.0,17.6937,17.8558,17.6087,17.7631,258600.0
2008-11-26 11:30:00,23.0,23.17,22.94,22.96,248200.0,17.7554,17.8866,17.7091,17.7245,248200.0
2008-11-26 12:00:00,22.96,23.1,22.8,23.09,186400.0,17.7245,17.8326,17.601,17.8249,186400.0
2008-11-26 12:30:00,23.08,23.32,23.08,23.21,204600.0,17.8172,18.0024,17.8172,17.9175,204600.0
2008-11-26 13:00:00,23.21,23.3,23.11,23.21,155300.0,17.9175,17.987,17.8403,17.9175,155300.0
2008-11-26 13:30:00,23.21,23.21,23.02,23.07,83300.0,17.9175,17.9175,17.7709,17.8095,83300.0
2008-11-26 14:00:00,23.07,23.18,22.95,23.18,206200.0,17.8095,17.8944,17.7168,17.8944,206200.0
2008-11-26 14:30:00,23.18,23.54,23.18,23.51,186400.0,17.8944,18.1723,17.8944,18.1491,186400.0
2008-11-26 15:00:00,23.5,23.61,23.35,23.4,389200.0,18.1414,18.2263,18.0256,18.0642,389200.0
2008-11-26 15:30:00,23.4,23.44,23.2,23.39,681700.0,18.0642,18.0951,17.9098,18.0565,681700.0
2008-11-28 09:30:00,23.77,23.98,23.68,23.7,366100.0,18.3498,18.5119,18.2804,18.2958,366100.0
2008-11-28 10:00:00,23.71,23.79,23.58,23.66,179800.0,18.3035,18.3653,18.2032,18.2649,179800.0
2008-11-28 10:30:00,23.65,23.75,23.62,23.73,185700.0,18.2572,18.3344,18.234,18.319,185700.0
2008-11-28 11:00:00,23.72,23.75,23.6,23.73,135000.0,18.3112,18.3344,18.2186,18.319,135000.0
2008-11-28 11:30:00,23.74,23.84,23.71,23.83,155500.0,18.3267,18.4039,18.3035,18.3962,155500.0
2008-11-28 12:00:00,23.83,23.92,23.79,23.79,222600.0,18.3962,18.4656,18.3653,18.3653,222600.0
2008-11-28 12:30:00,23.79,23.98,23.77,23.94,282900.0,18.3653,18.5119,18.3498,18.4811,282900.0
2008-11-28 13:00:00,23.93,23.98,23.93,23.98,300.0,18.4733,18.5119,18.4733,18.5119,300.0
2008-11-28 13:30:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:00:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:30:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:00:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:30:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-12-01 09:30:00,22.81,23.19,22.51,22.61,376000.0,17.6087,17.9021,17.3771,17.4543,376000.0
2008-12-01 10:00:00,22.61,22.74,22.45,22.64,499600.0,17.4543,17.5547,17.3308,17.4775,499600.0
2008-12-01 10:30:00,22.63,22.63,22.24,22.24,370700.0,17.4698,17.4698,17.1687,17.1687,370700.0
2008-12-01 11:00:00,22.24,22.42,22.21,22.3,200000.0,17.1687,17.3077,17.1456,17.215,200000.0
2008-12-01 11:30:00,22.31,22.52,22.3,22.32,252600.0,17.2228,17.3849,17.215,17.2305,252600.0
2008-12-01 12:00:00,22.3,22.39,22.21,22.21,160500.0,17.215,17.2845,17.1456,17.1456,160500.0
2008-12-01 12:30:00,22.22,22.26,22.1,22.11,115600.0,17.1533,17.1842,17.0606,17.0684,115600.0
2008-12-01 13:00:00,22.12,22.34,22.12,22.21,121500.0,17.0761,17.2459,17.0761,17.1456,121500.0
2008-12-01 13:30:00,22.2,22.29,22.11,22.19,135700.0,17.1378,17.2073,17.0684,17.1301,135700.0
2008-12-01 14:00:00,22.2,22.21,22.05,22.21,173200.0,17.1378,17.1456,17.022,17.1456,173200.0
2008-12-01 14:30:00,22.2,22.44,22.17,22.25,172200.0,17.1378,17.3231,17.1147,17.1764,172200.0
2008-12-01 15:00:00,22.24,22.29,21.95,21.99,204000.0,17.1687,17.2073,16.9448,16.9757,204000.0
2008-12-01 15:30:00,21.99,22.11,21.63,21.79,1097700.0,16.9757,17.0684,16.6978,16.8213,1097700.0
2008-12-02 09:30:00,22.73,22.89,22.39,22.48,353200.0,17.547,17.6705,17.2845,17.354,353200.0
2008-12-02 10:00:00,22.48,22.97,22.48,22.75,363400.0,17.354,17.7323,17.354,17.5624,363400.0
2008-12-02 10:30:00,22.77,23.09,22.75,22.9,251800.0,17.5779,17.8249,17.5624,17.6782,251800.0
2008-12-02 11:00:00,22.88,23.03,22.75,22.95,97000.0,17.6628,17.7786,17.5624,17.7168,97000.0
2008-12-02 11:30:00,23.0,23.08,22.77,22.99,190500.0,17.7554,17.8172,17.5779,17.7477,190500.0
2008-12-02 12:00:00,22.99,23.19,22.96,23.16,82600.0,17.7477,17.9021,17.7245,17.8789,82600.0
2008-12-02 12:30:00,23.16,23.2,22.99,23.06,42800.0,17.8789,17.9098,17.7477,17.8017,42800.0
2008-12-02 13:00:00,23.07,23.13,23.01,23.04,32900.0,17.8095,17.8558,17.7631,17.7863,32900.0
2008-12-02 13:30:00,23.0,23.0,22.77,22.81,68700.0,17.7554,17.7554,17.5779,17.6087,68700.0
2008-12-02 14:00:00,22.82,22.87,22.43,22.5,141600.0,17.6165,17.6551,17.3154,17.3694,141600.0
2008-12-02 14:30:00,22.5,22.83,22.43,22.79,223300.0,17.3694,17.6242,17.3154,17.5933,223300.0
2008-12-02 15:00:00,22.77,23.23,22.52,23.11,282400.0,17.5779,17.933,17.3849,17.8403,282400.0
2008-12-02 15:30:00,23.09,23.44,22.71,23.31,511600.0,17.8249,18.0951,17.5315,17.9947,511600.0
2008-12-03 09:30:00,22.09,22.46,22.03,22.33,288100.0,17.0529,17.3385,17.0066,17.2382,288100.0
2008-12-03 10:00:00,22.26,22.53,22.18,22.47,285700.0,17.1842,17.3926,17.1224,17.3463,285700.0
2008-12-03 10:30:00,22.5,23.04,22.48,23.04,115000.0,17.3694,17.7863,17.354,17.7863,115000.0
2008-12-03 11:00:00,23.05,23.2,22.91,22.93,262700.0,17.794,17.9098,17.6859,17.7014,262700.0
2008-12-03 11:30:00,22.94,23.2,22.91,23.06,222800.0,17.7091,17.9098,17.6859,17.8017,222800.0
2008-12-03 12:00:00,23.05,23.09,22.82,22.94,74900.0,17.794,17.8249,17.6165,17.7091,74900.0
2008-12-03 12:30:00,22.95,23.16,22.88,23.03,120800.0,17.7168,17.8789,17.6628,17.7786,120800.0
2008-12-03 13:00:00,23.03,23.05,22.7,22.7,78800.0,17.7786,17.794,17.5238,17.5238,78800.0
2008-12-03 13:30:00,22.7,22.7,22.45,22.54,148100.0,17.5238,17.5238,17.3308,17.4003,148100.0
2008-12-03 14:00:00,22.55,23.05,22.5,22.92,228600.0,17.408,17.794,17.3694,17.6937,228600.0
2008-12-03 14:30:00,22.92,23.16,22.89,22.89,234100.0,17.6937,17.8789,17.6705,17.6705,234100.0
2008-12-03 15:00:00,22.9,23.1,22.75,23.04,318300.0,17.6782,17.8326,17.5624,17.7863,318300.0
2008-12-03 15:30:00,23.07,23.45,22.94,23.35,592100.0,17.8095,18.1028,17.7091,18.0256,592100.0
2008-12-04 09:30:00,22.07,22.64,21.98,22.54,408400.0,17.0375,17.4775,16.968,17.4003,408400.0
2008-12-04 10:00:00,22.54,22.68,22.29,22.45,170000.0,17.4003,17.5084,17.2073,17.3308,170000.0
2008-12-04 10:30:00,22.43,22.59,22.41,22.58,152300.0,17.3154,17.4389,17.2999,17.4312,152300.0
2008-12-04 11:00:00,22.57,22.63,22.37,22.55,65600.0,17.4235,17.4698,17.2691,17.408,65600.0
2008-12-04 11:30:00,22.53,22.53,22.3,22.37,101900.0,17.3926,17.3926,17.215,17.2691,101900.0
2008-12-04 12:00:00,22.38,22.42,22.23,22.36,128100.0,17.2768,17.3077,17.161,17.2613,128100.0
2008-12-04 12:30:00,22.36,22.43,22.28,22.34,68500.0,17.2613,17.3154,17.1996,17.2459,68500.0
2008-12-04 13:00:00,22.33,22.37,22.14,22.14,67900.0,17.2382,17.2691,17.0915,17.0915,67900.0
2008-12-04 13:30:00,22.14,22.47,22.12,22.35,136300.0,17.0915,17.3463,17.0761,17.2536,136300.0
2008-12-04 14:00:00,22.36,22.45,22.27,22.32,64600.0,17.2613,17.3308,17.1919,17.2305,64600.0
2008-12-04 14:30:00,22.32,22.48,22.19,22.2,73400.0,17.2305,17.354,17.1301,17.1378,73400.0
2008-12-04 15:00:00,22.2,22.22,21.63,21.67,202200.0,17.1378,17.1533,16.6978,16.7287,202200.0
2008-12-04 15:30:00,21.67,22.03,21.52,21.84,434000.0,16.7287,17.0066,16.6129,16.8599,434000.0
2008-12-05 09:30:00,22.01,22.22,21.81,21.81,367500.0,16.9912,17.1533,16.8368,16.8368,367500.0
2008-12-05 10:00:00,21.8,21.88,21.61,21.78,256700.0,16.829,16.8908,16.6824,16.8136,256700.0
2008-12-05 10:30:00,21.75,21.98,21.7,21.94,225000.0,16.7904,16.968,16.7518,16.9371,225000.0
2008-12-05 11:00:00,21.93,21.99,21.8,21.85,80400.0,16.9294,16.9757,16.829,16.8676,80400.0
2008-12-05 11:30:00,21.85,22.01,21.75,21.96,168500.0,16.8676,16.9912,16.7904,16.9526,168500.0
2008-12-05 12:00:00,21.96,22.16,21.91,22.16,103200.0,16.9526,17.107,16.914,17.107,103200.0
2008-12-05 12:30:00,22.15,22.15,21.82,21.91,81700.0,17.0992,17.0992,16.8445,16.914,81700.0
2008-12-05 13:00:00,21.91,22.17,21.91,21.96,57400.0,16.914,17.1147,16.914,16.9526,57400.0
2008-12-05 13:30:00,21.97,22.45,21.97,22.26,72400.0,16.9603,17.3308,16.9603,17.1842,72400.0
2008-12-05 14:00:00,22.26,22.32,22.02,22.09,103800.0,17.1842,17.2305,16.9989,17.0529,103800.0
2008-12-05 14:30:00,22.09,22.77,22.05,22.69,135600.0,17.0529,17.5779,17.022,17.5161,135600.0
2008-12-05 15:00:00,22.7,22.91,22.43,22.72,172700.0,17.5238,17.6859,17.3154,17.5393,172700.0
2008-12-05 15:30:00,22.75,23.29,22.75,23.29,620800.0,17.5624,17.9793,17.5624,17.9793,620800.0
2008-12-08 09:30:00,24.94,25.27,24.92,24.93,1468800.0,19.253,19.5078,19.2376,19.2453,1468800.0
2008-12-08 10:00:00,24.93,25.07,24.86,25.0,671600.0,19.2453,19.3534,19.1913,19.2994,671600.0
2008-12-08 10:30:00,24.99,25.43,24.96,25.35,433700.0,19.2916,19.6313,19.2685,19.5696,433700.0
2008-12-08 11:00:00,25.37,25.4,25.26,25.31,327500.0,19.585,19.6082,19.5001,19.5387,327500.0
2008-12-08 11:30:00,25.31,25.33,25.03,25.07,311300.0,19.5387,19.5541,19.3225,19.3534,311300.0
2008-12-08 12:00:00,25.07,25.2,25.0,25.19,117200.0,19.3534,19.4538,19.2994,19.446,117200.0
2008-12-08 12:30:00,25.19,25.21,24.92,25.05,140900.0,19.446,19.4615,19.2376,19.338,140900.0
2008-12-08 13:00:00,25.05,25.25,25.05,25.17,131500.0,19.338,19.4924,19.338,19.4306,131500.0
2008-12-08 13:30:00,25.13,25.18,25.02,25.13,196400.0,19.3997,19.4383,19.3148,19.3997,196400.0
2008-12-08 14:00:00,25.13,25.42,25.08,25.35,139300.0,19.3997,19.6236,19.3611,19.5696,139300.0
2008-12-08 14:30:00,25.35,25.54,25.24,25.5,165600.0,19.5696,19.7162,19.4846,19.6853,165600.0
2008-12-08 15:00:00,25.49,25.61,25.36,25.58,228500.0,19.6776,19.7703,19.5773,19.7471,228500.0
2008-12-08 15:30:00,25.59,25.65,25.05,25.28,613900.0,19.7548,19.8011,19.338,19.5155,613900.0
2008-12-09 09:30:00,24.83,25.18,24.77,24.98,209900.0,19.1681,19.4383,19.1218,19.2839,209900.0
2008-12-09 10:00:00,25.0,25.44,24.99,25.34,161800.0,19.2994,19.639,19.2916,19.5618,161800.0
2008-12-09 10:30:00,25.35,25.55,25.34,25.38,207700.0,19.5696,19.7239,19.5618,19.5927,207700.0
2008-12-09 11:00:00,25.38,25.51,25.21,25.24,255500.0,19.5927,19.6931,19.4615,19.4846,255500.0
2008-12-09 11:30:00,25.22,25.53,25.15,25.44,159300.0,19.4692,19.7085,19.4152,19.639,159300.0
2008-12-09 12:00:00,25.44,25.59,25.39,25.45,168300.0,19.639,19.7548,19.6004,19.6468,168300.0
2008-12-09 12:30:00,25.46,25.59,25.34,25.38,280600.0,19.6545,19.7548,19.5618,19.5927,280600.0
2008-12-09 13:00:00,25.38,25.43,25.2,25.22,60000.0,19.5927,19.6313,19.4538,19.4692,60000.0
2008-12-09 13:30:00,25.24,25.32,25.12,25.2,66000.0,19.4846,19.5464,19.392,19.4538,66000.0
2008-12-09 14:00:00,25.19,25.19,24.84,24.87,150100.0,19.446,19.446,19.1758,19.199,150100.0
2008-12-09 14:30:00,24.88,25.13,24.81,25.12,205500.0,19.2067,19.3997,19.1527,19.392,205500.0
2008-12-09 15:00:00,25.13,25.2,24.83,24.88,214300.0,19.3997,19.4538,19.1681,19.2067,214300.0
2008-12-09 15:30:00,24.84,25.09,24.72,25.05,450600.0,19.1758,19.3688,19.0832,19.338,450600.0
2008-12-10 09:30:00,26.87,26.99,26.52,26.53,368900.0,20.743,20.8356,20.4728,20.4805,368900.0
2008-12-10 10:00:00,26.53,26.82,26.5,26.66,454600.0,20.4805,20.7044,20.4573,20.5808,454600.0
2008-12-10 10:30:00,26.67,26.71,26.45,26.57,362500.0,20.5886,20.6194,20.4187,20.5114,362500.0
2008-12-10 11:00:00,26.61,26.77,26.54,26.63,215000.0,20.5422,20.6658,20.4882,20.5577,215000.0
2008-12-10 11:30:00,26.64,26.79,26.53,26.71,222200.0,20.5654,20.6812,20.4805,20.6194,222200.0
2008-12-10 12:00:00,26.71,26.99,26.6,26.77,264500.0,20.6194,20.8356,20.5345,20.6658,264500.0
2008-12-10 12:30:00,26.74,26.86,26.68,26.73,70500.0,20.6426,20.7352,20.5963,20.6349,70500.0
2008-12-10 13:00:00,26.72,26.92,26.7,26.81,57800.0,20.6272,20.7816,20.6117,20.6966,57800.0
2008-12-10 13:30:00,26.79,26.86,26.56,26.71,322700.0,20.6812,20.7352,20.5036,20.6194,322700.0
2008-12-10 14:00:00,26.7,26.77,26.62,26.67,163400.0,20.6117,20.6658,20.55,20.5886,163400.0
2008-12-10 14:30:00,26.67,26.89,26.59,26.87,416900.0,20.5886,20.7584,20.5268,20.743,416900.0
2008-12-10 15:00:00,26.87,27.03,26.79,26.99,270800.0,20.743,20.8665,20.6812,20.8356,270800.0
2008-12-10 15:30:00,26.99,27.13,26.82,27.09,395700.0,20.8356,20.9437,20.7044,20.9128,395700.0
2008-12-11 09:30:00,27.49,27.66,27.33,27.64,489900.0,21.2216,21.3528,21.0981,21.3374,489900.0
2008-12-11 10:00:00,27.65,27.98,27.56,27.89,444100.0,21.3451,21.5998,21.2756,21.5304,444100.0
2008-12-11 10:30:00,27.87,27.96,27.75,27.94,226200.0,21.5149,21.5844,21.4223,21.569,226200.0
2008-12-11 11:00:00,27.92,28.0,27.75,27.77,162900.0,21.5535,21.6153,21.4223,21.4377,162900.0
2008-12-11 11:30:00,27.76,27.9,27.71,27.9,142800.0,21.43,21.5381,21.3914,21.5381,142800.0
2008-12-11 12:00:00,27.89,27.99,27.77,27.77,184700.0,21.5304,21.6076,21.4377,21.4377,184700.0
2008-12-11 12:30:00,27.76,28.0,27.73,27.99,189500.0,21.43,21.6153,21.4069,21.6076,189500.0
2008-12-11 13:00:00,27.99,28.0,27.71,27.77,124300.0,21.6076,21.6153,21.3914,21.4377,124300.0
2008-12-11 13:30:00,27.77,27.82,27.63,27.64,74100.0,21.4377,21.4763,21.3297,21.3374,74100.0
2008-12-11 14:00:00,27.63,27.74,27.56,27.6,195900.0,21.3297,21.4146,21.2756,21.3065,195900.0
2008-12-11 14:30:00,27.6,27.69,27.15,27.19,397900.0,21.3065,21.376,20.9591,20.99,397900.0
2008-12-11 15:00:00,27.21,27.25,27.03,27.21,454300.0,21.0054,21.0363,20.8665,21.0054,454300.0
2008-12-11 15:30:00,27.23,27.27,26.97,27.11,924300.0,21.0209,21.0517,20.8202,20.9282,924300.0
2008-12-12 09:30:00,26.26,26.65,26.16,26.55,607500.0,20.2721,20.5731,20.1949,20.4959,607500.0
2008-12-12 10:00:00,26.62,26.62,26.21,26.41,240000.0,20.55,20.55,20.2335,20.3878,240000.0
2008-12-12 10:30:00,26.41,26.66,26.2,26.63,96900.0,20.3878,20.5808,20.2257,20.5577,96900.0
2008-12-12 11:00:00,26.64,26.69,26.48,26.48,107400.0,20.5654,20.604,20.4419,20.4419,107400.0
2008-12-12 11:30:00,26.48,26.55,26.31,26.41,95300.0,20.4419,20.4959,20.3106,20.3878,95300.0
2008-12-12 12:00:00,26.41,26.67,26.41,26.63,81900.0,20.3878,20.5886,20.3878,20.5577,81900.0
2008-12-12 12:30:00,26.6,26.96,26.57,26.88,35500.0,20.5345,20.8124,20.5114,20.7507,35500.0
2008-12-12 13:00:00,26.88,26.96,26.66,26.73,44500.0,20.7507,20.8124,20.5808,20.6349,44500.0
2008-12-12 13:30:00,26.73,26.75,26.56,26.67,176800.0,20.6349,20.6503,20.5036,20.5886,176800.0
2008-12-12 14:00:00,26.67,26.93,26.6,26.71,81800.0,20.5886,20.7893,20.5345,20.6194,81800.0
2008-12-12 14:30:00,26.73,27.04,26.55,26.96,193200.0,20.6349,20.8742,20.4959,20.8124,193200.0
2008-12-12 15:00:00,26.96,27.14,26.68,26.86,199500.0,20.8124,20.9514,20.5963,20.7352,199500.0
2008-12-12 15:30:00,26.87,26.98,26.63,26.89,403500.0,20.743,20.8279,20.5577,20.7584,403500.0
2008-12-15 09:30:00,27.12,27.39,27.09,27.11,192700.0,20.9359,21.1444,20.9128,20.9282,192700.0
2008-12-15 10:00:00,27.07,27.09,26.81,26.92,37200.0,20.8973,20.9128,20.6966,20.7816,37200.0
2008-12-15 10:30:00,26.93,26.99,26.68,26.73,127100.0,20.7893,20.8356,20.5963,20.6349,127100.0
2008-12-15 11:00:00,26.72,26.88,26.66,26.85,45300.0,20.6272,20.7507,20.5808,20.7275,45300.0
2008-12-15 11:30:00,26.83,27.02,26.8,26.97,201000.0,20.7121,20.8588,20.6889,20.8202,201000.0
2008-12-15 12:00:00,26.97,27.07,26.91,26.95,55100.0,20.8202,20.8973,20.7738,20.8047,55100.0
2008-12-15 12:30:00,26.96,26.98,26.73,26.74,28400.0,20.8124,20.8279,20.6349,20.6426,28400.0
2008-12-15 13:00:00,26.73,26.76,26.53,26.6,316300.0,20.6349,20.658,20.4805,20.5345,316300.0
2008-12-15 13:30:00,26.6,26.79,26.6,26.66,63700.0,20.5345,20.6812,20.5345,20.5808,63700.0
2008-12-15 14:00:00,26.67,26.78,26.61,26.63,34900.0,20.5886,20.6735,20.5422,20.5577,34900.0
2008-12-15 14:30:00,26.61,26.72,26.54,26.54,53900.0,20.5422,20.6272,20.4882,20.4882,53900.0
2008-12-15 15:00:00,26.54,26.59,26.36,26.46,45900.0,20.4882,20.5268,20.3492,20.4264,45900.0
2008-12-15 15:30:00,26.45,26.92,26.39,26.76,299300.0,20.4187,20.7816,20.3724,20.658,299300.0
2008-12-16 09:30:00,27.63,28.04,27.53,27.56,340500.0,21.3297,21.6462,21.2525,21.2756,340500.0
2008-12-16 10:00:00,27.56,27.86,27.53,27.72,385500.0,21.2756,21.5072,21.2525,21.3991,385500.0
2008-12-16 10:30:00,27.71,27.8,27.66,27.73,197300.0,21.3914,21.4609,21.3528,21.4069,197300.0
2008-12-16 11:00:00,27.75,27.84,27.73,27.8,121600.0,21.4223,21.4918,21.4069,21.4609,121600.0
2008-12-16 11:30:00,27.8,27.9,27.8,27.89,142000.0,21.4609,21.5381,21.4609,21.5304,142000.0
2008-12-16 12:00:00,27.89,27.9,27.75,27.85,218900.0,21.5304,21.5381,21.4223,21.4995,218900.0
2008-12-16 12:30:00,27.85,27.95,27.84,27.86,99400.0,21.4995,21.5767,21.4918,21.5072,99400.0
2008-12-16 13:00:00,27.86,28.06,27.82,28.06,170600.0,21.5072,21.6616,21.4763,21.6616,170600.0
2008-12-16 13:30:00,28.07,28.07,27.98,28.01,77200.0,21.6693,21.6693,21.5998,21.623,77200.0
2008-12-16 14:00:00,28.01,28.4,28.01,28.32,266400.0,21.623,21.9241,21.623,21.8623,266400.0
2008-12-16 14:30:00,28.31,28.88,28.31,28.88,772900.0,21.8546,22.2946,21.8546,22.2946,772900.0
2008-12-16 15:00:00,28.88,29.32,28.62,29.18,455800.0,22.2946,22.6343,22.0939,22.5262,455800.0
2008-12-16 15:30:00,29.17,29.27,28.97,29.15,704200.0,22.5185,22.5957,22.3641,22.5031,704200.0
2008-12-17 09:30:00,28.39,28.83,28.39,28.81,430000.0,21.9164,22.256,21.9164,22.2406,430000.0
2008-12-17 10:00:00,28.81,28.85,28.43,28.72,318100.0,22.2406,22.2715,21.9472,22.1711,318100.0
2008-12-17 10:30:00,28.72,28.89,28.59,28.88,219400.0,22.1711,22.3023,22.0708,22.2946,219400.0
2008-12-17 11:00:00,28.88,28.93,28.56,28.58,273200.0,22.2946,22.3332,22.0476,22.063,273200.0
2008-12-17 11:30:00,28.58,28.67,28.48,28.66,144300.0,22.063,22.1325,21.9858,22.1248,144300.0
2008-12-17 12:00:00,28.65,28.83,28.59,28.75,99800.0,22.1171,22.256,22.0708,22.1943,99800.0
2008-12-17 12:30:00,28.76,28.87,28.67,28.78,109800.0,22.202,22.2869,22.1325,22.2174,109800.0
2008-12-17 13:00:00,28.77,28.97,28.7,28.89,79000.0,22.2097,22.3641,22.1557,22.3023,79000.0
2008-12-17 13:30:00,28.88,29.04,28.86,28.94,140200.0,22.2946,22.4181,22.2792,22.3409,140200.0
2008-12-17 14:00:00,28.93,28.98,28.67,28.68,347500.0,22.3332,22.3718,22.1325,22.1402,347500.0
2008-12-17 14:30:00,28.67,28.76,28.57,28.68,210400.0,22.1325,22.202,22.0553,22.1402,210400.0
2008-12-17 15:00:00,28.68,28.84,28.62,28.67,233700.0,22.1402,22.2637,22.0939,22.1325,233700.0
2008-12-17 15:30:00,28.68,28.9,28.48,28.51,821100.0,22.1402,22.3101,21.9858,22.009,821100.0
2008-12-18 09:30:00,29.12,29.64,29.12,29.19,335900.0,22.4799,22.8813,22.4799,22.5339,335900.0
2008-12-18 10:00:00,29.2,29.45,29.2,29.28,261900.0,22.5417,22.7346,22.5417,22.6034,261900.0
2008-12-18 10:30:00,29.28,29.3,29.17,29.18,582900.0,22.6034,22.6189,22.5185,22.5262,582900.0
2008-12-18 11:00:00,29.19,29.42,29.13,29.26,534800.0,22.5339,22.7115,22.4876,22.588,534800.0
2008-12-18 11:30:00,29.27,29.38,29.23,29.35,167800.0,22.5957,22.6806,22.5648,22.6575,167800.0
2008-12-18 12:00:00,29.36,29.38,29.1,29.12,187200.0,22.6652,22.6806,22.4645,22.4799,187200.0
2008-12-18 12:30:00,29.13,29.35,29.13,29.35,301600.0,22.4876,22.6575,22.4876,22.6575,301600.0
2008-12-18 13:00:00,29.36,29.38,29.1,29.11,187300.0,22.6652,22.6806,22.4645,22.4722,187300.0
2008-12-18 13:30:00,29.13,29.16,28.82,28.89,283100.0,22.4876,22.5108,22.2483,22.3023,283100.0
2008-12-18 14:00:00,28.89,28.95,28.57,28.8,233400.0,22.3023,22.3487,22.0553,22.2329,233400.0
2008-12-18 14:30:00,28.8,28.86,28.5,28.73,521400.0,22.2329,22.2792,22.0013,22.1788,521400.0
2008-12-18 15:00:00,28.72,28.72,28.19,28.33,718800.0,22.1711,22.1711,21.762,21.87,718800.0
2008-12-18 15:30:00,28.33,28.55,28.26,28.42,794200.0,21.87,22.0399,21.816,21.9395,794200.0
2008-12-19 09:30:00,29.43,29.44,29.03,29.17,211200.0,22.7192,22.7269,22.4104,22.5185,211200.0
2008-12-19 10:00:00,29.19,29.67,29.18,29.65,231100.0,22.5339,22.9045,22.5262,22.889,231100.0
2008-12-19 10:30:00,29.65,29.67,29.49,29.53,279200.0,22.889,22.9045,22.7655,22.7964,279200.0
2008-12-19 11:00:00,29.53,29.56,29.34,29.36,235300.0,22.7964,22.8196,22.6497,22.6652,235300.0
2008-12-19 11:30:00,29.36,29.39,29.09,29.11,77300.0,22.6652,22.6883,22.4567,22.4722,77300.0
2008-12-19 12:00:00,29.13,29.17,28.95,29.02,276000.0,22.4876,22.5185,22.3487,22.4027,276000.0
2008-12-19 12:30:00,29.02,29.12,29.02,29.09,171700.0,22.4027,22.4799,22.4027,22.4567,171700.0
2008-12-19 13:00:00,29.09,29.3,29.08,29.28,196400.0,22.4567,22.6189,22.449,22.6034,196400.0
2008-12-19 13:30:00,29.28,29.38,29.17,29.21,62300.0,22.6034,22.6806,22.5185,22.5494,62300.0
2008-12-19 14:00:00,29.2,29.27,28.97,29.02,81000.0,22.5417,22.5957,22.3641,22.4027,81000.0
2008-12-19 14:30:00,29.05,29.2,28.98,29.05,51200.0,22.4259,22.5417,22.3718,22.4259,51200.0
2008-12-19 15:00:00,29.05,29.19,28.92,29.13,177700.0,22.4259,22.5339,22.3255,22.4876,177700.0
2008-12-19 15:30:00,29.11,29.17,28.93,29.05,198400.0,22.4722,22.5185,22.3332,22.4259,198400.0
2008-12-22 09:30:00,28.91,28.95,28.65,28.78,211000.0,22.3178,22.3487,22.1171,22.2174,211000.0
2008-12-22 10:00:00,28.77,28.81,28.68,28.73,313800.0,22.2097,22.2406,22.1402,22.1788,313800.0
2008-12-22 10:30:00,28.72,28.87,28.7,28.81,167300.0,22.1711,22.2869,22.1557,22.2406,167300.0
2008-12-22 11:00:00,28.81,28.81,28.61,28.63,134600.0,22.2406,22.2406,22.0862,22.1016,134600.0
2008-12-22 11:30:00,28.63,28.63,28.48,28.58,74600.0,22.1016,22.1016,21.9858,22.063,74600.0
2008-12-22 12:00:00,28.58,28.59,28.47,28.51,73400.0,22.063,22.0708,21.9781,22.009,73400.0
2008-12-22 12:30:00,28.51,28.57,28.46,28.49,116400.0,22.009,22.0553,21.9704,21.9936,116400.0
2008-12-22 13:00:00,28.49,28.55,28.41,28.46,67300.0,21.9936,22.0399,21.9318,21.9704,67300.0
2008-12-22 13:30:00,28.46,28.47,28.27,28.3,169100.0,21.9704,21.9781,21.8237,21.8469,169100.0
2008-12-22 14:00:00,28.3,28.37,28.02,28.08,132500.0,21.8469,21.9009,21.6307,21.677,132500.0
2008-12-22 14:30:00,28.08,28.22,28.03,28.08,116900.0,21.677,21.7851,21.6384,21.677,116900.0
2008-12-22 15:00:00,28.07,28.07,27.74,27.8,268700.0,21.6693,21.6693,21.4146,21.4609,268700.0
2008-12-22 15:30:00,27.82,28.44,27.82,28.39,411300.0,21.4763,21.955,21.4763,21.9164,411300.0
2008-12-23 09:30:00,27.14,27.61,26.95,27.31,365900.0,21.0988,21.4642,20.9511,21.231,365900.0
2008-12-23 10:00:00,27.3,27.39,27.2,27.39,158800.0,21.2232,21.2932,21.1455,21.2932,158800.0
2008-12-23 10:30:00,27.36,27.47,27.36,27.4,179200.0,21.2698,21.3554,21.2698,21.3009,179200.0
2008-12-23 11:00:00,27.4,27.45,27.21,27.22,286600.0,21.3009,21.3398,21.1532,21.161,286600.0
2008-12-23 11:30:00,27.2,27.41,27.07,27.07,407100.0,21.1455,21.3087,21.0444,21.0444,407100.0
2008-12-23 12:00:00,27.06,27.06,26.95,27.03,196500.0,21.0366,21.0366,20.9511,21.0133,196500.0
2008-12-23 12:30:00,27.03,27.1,26.92,27.02,191900.0,21.0133,21.0677,20.9278,21.0055,191900.0
2008-12-23 13:00:00,27.02,27.11,26.99,27.05,124900.0,21.0055,21.0755,20.9822,21.0288,124900.0
2008-12-23 13:30:00,27.06,27.21,26.93,27.19,177400.0,21.0366,21.1532,20.9356,21.1377,177400.0
2008-12-23 14:00:00,27.21,27.3,27.16,27.18,208300.0,21.1532,21.2232,21.1144,21.1299,208300.0
2008-12-23 14:30:00,27.18,27.25,26.97,27.01,105100.0,21.1299,21.1843,20.9667,20.9978,105100.0
2008-12-23 15:00:00,27.01,27.09,26.82,27.01,137500.0,20.9978,21.0599,20.85,20.9978,137500.0
2008-12-23 15:30:00,26.96,27.12,26.9,27.02,358100.0,20.9589,21.0833,20.9122,21.0055,358100.0
2008-12-24 09:00:00,27.45,27.5,27.45,27.5,1100.0,21.3398,21.3787,21.3398,21.3787,1100.0
2008-12-24 09:30:00,27.58,27.83,27.37,27.37,248200.0,21.4409,21.6352,21.2776,21.2776,248200.0
2008-12-24 10:00:00,27.36,27.49,27.33,27.45,62200.0,21.2698,21.3709,21.2465,21.3398,62200.0
2008-12-24 10:30:00,27.45,27.71,27.33,27.65,53300.0,21.3398,21.5419,21.2465,21.4953,53300.0
2008-12-24 11:00:00,27.66,27.75,27.65,27.66,36400.0,21.5031,21.573,21.4953,21.5031,36400.0
2008-12-24 11:30:00,27.67,27.72,27.63,27.69,36800.0,21.5108,21.5497,21.4797,21.5264,36800.0
2008-12-24 12:00:00,27.69,27.73,27.65,27.68,24700.0,21.5264,21.5575,21.4953,21.5186,24700.0
2008-12-24 12:30:00,27.68,27.82,27.66,27.8,113100.0,21.5186,21.6274,21.5031,21.6119,113100.0
2008-12-26 09:30:00,27.54,27.73,27.36,27.41,454800.0,21.4098,21.5575,21.2698,21.3087,454800.0
2008-12-26 10:00:00,27.42,27.5,27.42,27.45,20300.0,21.3165,21.3787,21.3165,21.3398,20300.0
2008-12-26 10:30:00,27.45,27.62,27.37,27.49,80400.0,21.3398,21.472,21.2776,21.3709,80400.0
2008-12-26 11:00:00,27.47,27.48,27.39,27.46,34200.0,21.3554,21.3631,21.2932,21.3476,34200.0
2008-12-26 11:30:00,27.49,27.6,27.41,27.5,40500.0,21.3709,21.4564,21.3087,21.3787,40500.0
2008-12-26 12:00:00,27.51,27.51,27.43,27.45,64000.0,21.3865,21.3865,21.3243,21.3398,64000.0
2008-12-26 12:30:00,27.52,27.55,27.27,27.39,12300.0,21.3942,21.4175,21.1999,21.2932,12300.0
2008-12-26 13:00:00,27.36,27.42,27.33,27.42,7500.0,21.2698,21.3165,21.2465,21.3165,7500.0
2008-12-26 13:30:00,27.41,27.6,27.4,27.4,9600.0,21.3087,21.4564,21.3009,21.3009,9600.0
2008-12-26 14:00:00,27.4,27.57,27.37,27.53,10100.0,21.3009,21.4331,21.2776,21.402,10100.0
2008-12-26 14:30:00,27.52,27.58,27.48,27.57,10800.0,21.3942,21.4409,21.3631,21.4331,10800.0
2008-12-26 15:00:00,27.54,27.84,27.54,27.68,24700.0,21.4098,21.643,21.4098,21.5186,24700.0
2008-12-26 15:30:00,27.67,27.84,27.5,27.62,80200.0,21.5108,21.643,21.3787,21.472,80200.0
2008-12-29 09:30:00,27.94,28.21,27.61,28.16,601900.0,21.7207,21.9306,21.4642,21.8918,601900.0
2008-12-29 10:00:00,28.16,28.28,27.92,27.95,87000.0,21.8918,21.9851,21.7052,21.7285,87000.0
2008-12-29 10:30:00,27.94,28.04,27.94,28.0,40300.0,21.7207,21.7985,21.7207,21.7674,40300.0
2008-12-29 11:00:00,28.0,28.0,27.85,27.93,154000.0,21.7674,21.7674,21.6508,21.713,154000.0
2008-12-29 11:30:00,27.92,28.03,27.91,28.03,86900.0,21.7052,21.7907,21.6974,21.7907,86900.0
2008-12-29 12:00:00,28.04,28.11,28.02,28.03,57800.0,21.7985,21.8529,21.7829,21.7907,57800.0
2008-12-29 12:30:00,28.02,28.02,27.76,27.76,51100.0,21.7829,21.7829,21.5808,21.5808,51100.0
2008-12-29 13:00:00,27.74,27.79,27.69,27.69,110000.0,21.5653,21.6041,21.5264,21.5264,110000.0
2008-12-29 13:30:00,27.69,27.88,27.69,27.82,136700.0,21.5264,21.6741,21.5264,21.6274,136700.0
2008-12-29 14:00:00,27.82,27.83,27.58,27.78,118900.0,21.6274,21.6352,21.4409,21.5964,118900.0
2008-12-29 14:30:00,27.78,27.82,27.71,27.78,90600.0,21.5964,21.6274,21.5419,21.5964,90600.0
2008-12-29 15:00:00,27.79,27.94,27.79,27.85,106300.0,21.6041,21.7207,21.6041,21.6508,106300.0
2008-12-29 15:30:00,27.82,27.95,27.69,27.94,179500.0,21.6274,21.7285,21.5264,21.7207,179500.0
2008-12-30 09:30:00,27.49,27.5,27.18,27.37,529000.0,21.3709,21.3787,21.1299,21.2776,529000.0
2008-12-30 10:00:00,27.36,27.49,27.3,27.39,331600.0,21.2698,21.3709,21.2232,21.2932,331600.0
2008-12-30 10:30:00,27.39,27.54,27.2,27.26,369000.0,21.2932,21.4098,21.1455,21.1921,369000.0
2008-12-30 11:00:00,27.28,27.35,27.17,27.26,541200.0,21.2077,21.2621,21.1221,21.1921,541200.0
2008-12-30 11:30:00,27.26,27.44,27.25,27.44,249300.0,21.1921,21.332,21.1843,21.332,249300.0
2008-12-30 12:00:00,27.45,27.5,27.38,27.39,93400.0,21.3398,21.3787,21.2854,21.2932,93400.0
2008-12-30 12:30:00,27.39,27.41,27.29,27.4,123300.0,21.2932,21.3087,21.2154,21.3009,123300.0
2008-12-30 13:00:00,27.39,27.41,27.3,27.34,26000.0,21.2932,21.3087,21.2232,21.2543,26000.0
2008-12-30 13:30:00,27.35,27.4,27.25,27.32,114500.0,21.2621,21.3009,21.1843,21.2387,114500.0
2008-12-30 14:00:00,27.32,27.43,27.3,27.36,144900.0,21.2387,21.3243,21.2232,21.2698,144900.0
2008-12-30 14:30:00,27.36,27.38,27.32,27.34,159300.0,21.2698,21.2854,21.2387,21.2543,159300.0
2008-12-30 15:00:00,27.35,27.52,27.33,27.4,193600.0,21.2621,21.3942,21.2465,21.3009,193600.0
2008-12-30 15:30:00,27.4,27.81,27.38,27.6,838500.0,21.3009,21.6197,21.2854,21.4564,838500.0
2008-12-31 09:30:00,27.91,28.0,27.6,27.9,110500.0,21.6974,21.7674,21.4564,21.6896,110500.0
2008-12-31 10:00:00,27.89,27.97,27.88,27.92,99700.0,21.6819,21.7441,21.6741,21.7052,99700.0
2008-12-31 10:30:00,27.9,27.99,27.86,27.94,133000.0,21.6896,21.7596,21.6585,21.7207,133000.0
2008-12-31 11:00:00,27.94,27.97,27.83,27.9,311400.0,21.7207,21.7441,21.6352,21.6896,311400.0
2008-12-31 11:30:00,27.9,27.98,27.87,27.98,196000.0,21.6896,21.7518,21.6663,21.7518,196000.0
2008-12-31 12:00:00,27.97,27.99,27.76,27.91,93900.0,21.7441,21.7596,21.5808,21.6974,93900.0
2008-12-31 12:30:00,27.91,28.23,27.91,28.15,109700.0,21.6974,21.9462,21.6974,21.884,109700.0
2008-12-31 13:00:00,28.15,28.16,27.97,27.99,68800.0,21.884,21.8918,21.7441,21.7596,68800.0
2008-12-31 13:30:00,28.0,28.15,27.96,28.07,110800.0,21.7674,21.884,21.7363,21.8218,110800.0
2008-12-31 14:00:00,28.06,28.19,27.93,28.01,59900.0,21.814,21.9151,21.713,21.7752,59900.0
2008-12-31 14:30:00,28.01,28.07,27.88,28.06,120600.0,21.7752,21.8218,21.6741,21.814,120600.0
2008-12-31 15:00:00,28.06,28.13,27.98,28.11,64200.0,21.814,21.8684,21.7518,21.8529,64200.0
2008-12-31 15:30:00,28.11,28.22,27.82,27.97,281700.0,21.8529,21.9384,21.6274,21.7441,281700.0
2009-01-02 09:30:00,28.13,28.31,27.97,28.07,341100.0,21.8684,22.0084,21.7441,21.8218,341100.0
2009-01-02 10:00:00,28.07,28.32,28.04,28.31,144600.0,21.8218,22.0162,21.7985,22.0084,144600.0
2009-01-02 10:30:00,28.32,28.61,28.31,28.6,226900.0,22.0162,22.2416,22.0084,22.2338,226900.0
2009-01-02 11:00:00,28.61,28.63,28.53,28.57,149500.0,22.2416,22.2571,22.1794,22.2105,149500.0
2009-01-02 11:30:00,28.57,28.72,28.57,28.64,70400.0,22.2105,22.3271,22.2105,22.2649,70400.0
2009-01-02 12:00:00,28.69,28.76,28.64,28.75,47900.0,22.3038,22.3582,22.2649,22.3504,47900.0
2009-01-02 12:30:00,28.74,28.91,28.73,28.85,174300.0,22.3427,22.4748,22.3349,22.4282,174300.0
2009-01-02 13:00:00,28.86,28.93,28.84,28.91,49800.0,22.436,22.4904,22.4204,22.4748,49800.0
2009-01-02 13:30:00,28.9,28.97,28.87,28.93,172300.0,22.467,22.5215,22.4437,22.4904,172300.0
2009-01-02 14:00:00,28.93,28.99,28.87,28.98,94400.0,22.4904,22.537,22.4437,22.5292,94400.0
2009-01-02 14:30:00,28.98,29.1,28.98,29.07,254400.0,22.5292,22.6225,22.5292,22.5992,254400.0
2009-01-02 15:00:00,29.08,29.16,29.07,29.12,310500.0,22.607,22.6692,22.5992,22.6381,310500.0
2009-01-02 15:30:00,29.12,29.16,29.0,29.02,433100.0,22.6381,22.6692,22.5448,22.5603,433100.0
2009-01-05 09:30:00,29.02,29.11,28.65,28.75,186900.0,22.5603,22.6303,22.2727,22.3504,186900.0
2009-01-05 10:00:00,28.76,28.99,28.61,28.99,212200.0,22.3582,22.537,22.2416,22.537,212200.0
2009-01-05 10:30:00,28.98,29.19,28.9,29.09,161700.0,22.5292,22.6925,22.467,22.6148,161700.0
2009-01-05 11:00:00,29.1,29.17,28.99,29.0,163600.0,22.6225,22.6769,22.537,22.5448,163600.0
2009-01-05 11:30:00,29.0,29.16,28.98,29.04,294200.0,22.5448,22.6692,22.5292,22.5759,294200.0
2009-01-05 12:00:00,29.04,29.26,29.04,29.25,99300.0,22.5759,22.7469,22.5759,22.7391,99300.0
2009-01-05 12:30:00,29.25,29.25,29.12,29.2,136000.0,22.7391,22.7391,22.6381,22.7003,136000.0
2009-01-05 13:00:00,29.19,29.38,29.13,29.15,193200.0,22.6925,22.8402,22.6459,22.6614,193200.0
2009-01-05 13:30:00,29.15,29.27,29.07,29.24,146800.0,22.6614,22.7547,22.5992,22.7314,146800.0
2009-01-05 14:00:00,29.23,29.35,29.15,29.16,188300.0,22.7236,22.8169,22.6614,22.6692,188300.0
2009-01-05 14:30:00,29.15,29.15,28.85,28.92,238300.0,22.6614,22.6614,22.4282,22.4826,238300.0
2009-01-05 15:00:00,28.92,29.05,28.76,28.77,357300.0,22.4826,22.5837,22.3582,22.366,357300.0
2009-01-05 15:30:00,28.77,29.16,28.75,29.1,305000.0,22.366,22.6692,22.3504,22.6225,305000.0
2009-01-06 09:30:00,29.71,29.99,29.61,29.94,474300.0,23.0967,23.3144,23.019,23.2756,474300.0
2009-01-06 10:00:00,29.94,29.96,29.5,29.53,224300.0,23.2756,23.2911,22.9335,22.9568,224300.0
2009-01-06 10:30:00,29.56,29.79,29.56,29.69,134600.0,22.9801,23.1589,22.9801,23.0812,134600.0
2009-01-06 11:00:00,29.7,29.71,29.54,29.62,96100.0,23.089,23.0967,22.9646,23.0268,96100.0
2009-01-06 11:30:00,29.62,29.7,29.61,29.65,72700.0,23.0268,23.089,23.019,23.0501,72700.0
2009-01-06 12:00:00,29.66,29.8,29.64,29.76,91800.0,23.0579,23.1667,23.0423,23.1356,91800.0
2009-01-06 12:30:00,29.76,29.98,29.76,29.97,302400.0,23.1356,23.3066,23.1356,23.2989,302400.0
2009-01-06 13:00:00,29.97,30.0,29.79,29.86,159400.0,23.2989,23.3222,23.1589,23.2134,159400.0
2009-01-06 13:30:00,29.86,29.96,29.79,29.91,162200.0,23.2134,23.2911,23.1589,23.2522,162200.0
2009-01-06 14:00:00,29.91,30.07,29.78,30.07,204800.0,23.2522,23.3766,23.1512,23.3766,204800.0
2009-01-06 14:30:00,30.05,30.15,29.99,30.15,300300.0,23.3611,23.4388,23.3144,23.4388,300300.0
2009-01-06 15:00:00,30.15,30.17,29.75,29.81,176100.0,23.4388,23.4544,23.1278,23.1745,176100.0
2009-01-06 15:30:00,29.81,29.93,29.67,29.81,498400.0,23.1745,23.2678,23.0657,23.1745,498400.0
2009-01-07 09:30:00,29.69,30.11,29.38,29.6,740400.0,23.0812,23.4077,22.8402,23.0112,740400.0
2009-01-07 10:00:00,29.6,29.72,29.51,29.62,223900.0,23.0112,23.1045,22.9413,23.0268,223900.0
2009-01-07 10:30:00,29.6,29.63,29.47,29.57,566800.0,23.0112,23.0346,22.9102,22.9879,566800.0
2009-01-07 11:00:00,29.56,29.74,29.51,29.71,196300.0,22.9801,23.1201,22.9413,23.0967,196300.0
2009-01-07 11:30:00,29.71,29.85,29.7,29.84,282000.0,23.0967,23.2056,23.089,23.1978,282000.0
2009-01-07 12:00:00,29.85,29.85,29.6,29.61,103400.0,23.2056,23.2056,23.0112,23.019,103400.0
2009-01-07 12:30:00,29.61,29.64,29.49,29.52,176300.0,23.019,23.0423,22.9257,22.949,176300.0
2009-01-07 13:00:00,29.51,29.59,29.49,29.54,175000.0,22.9413,23.0035,22.9257,22.9646,175000.0
2009-01-07 13:30:00,29.51,29.6,29.4,29.4,138300.0,22.9413,23.0112,22.8558,22.8558,138300.0
2009-01-07 14:00:00,29.4,29.65,29.34,29.59,220200.0,22.8558,23.0501,22.8091,23.0035,220200.0
2009-01-07 14:30:00,29.58,29.63,29.42,29.46,185400.0,22.9957,23.0346,22.8713,22.9024,185400.0
2009-01-07 15:00:00,29.45,29.65,29.44,29.65,115500.0,22.8946,23.0501,22.8868,23.0501,115500.0
2009-01-07 15:30:00,29.65,29.76,29.48,29.73,306900.0,23.0501,23.1356,22.9179,23.1123,306900.0
2009-01-08 09:30:00,28.75,29.23,28.75,28.99,267100.0,22.3504,22.7236,22.3504,22.537,267100.0
2009-01-08 10:00:00,28.99,29.12,28.88,29.08,144000.0,22.537,22.6381,22.4515,22.607,144000.0
2009-01-08 10:30:00,29.08,29.36,29.01,29.34,128300.0,22.607,22.8247,22.5526,22.8091,128300.0
2009-01-08 11:00:00,29.35,29.36,29.11,29.11,922800.0,22.8169,22.8247,22.6303,22.6303,922800.0
2009-01-08 11:30:00,29.1,29.16,29.03,29.11,114800.0,22.6225,22.6692,22.5681,22.6303,114800.0
2009-01-08 12:00:00,29.12,29.25,29.08,29.18,154500.0,22.6381,22.7391,22.607,22.6847,154500.0
2009-01-08 12:30:00,29.18,29.26,29.12,29.14,115900.0,22.6847,22.7469,22.6381,22.6536,115900.0
2009-01-08 13:00:00,29.12,29.13,29.0,29.0,112600.0,22.6381,22.6459,22.5448,22.5448,112600.0
2009-01-08 13:30:00,29.03,29.18,29.01,29.12,63500.0,22.5681,22.6847,22.5526,22.6381,63500.0
2009-01-08 14:00:00,29.13,29.29,29.11,29.16,129500.0,22.6459,22.7702,22.6303,22.6692,129500.0
2009-01-08 14:30:00,29.17,29.53,29.15,29.48,162800.0,22.6769,22.9568,22.6614,22.9179,162800.0
2009-01-08 15:00:00,29.48,29.54,29.22,29.31,139200.0,22.9179,22.9646,22.7158,22.7858,139200.0
2009-01-08 15:30:00,29.31,29.55,29.22,29.38,335500.0,22.7858,22.9724,22.7158,22.8402,335500.0
2009-01-09 09:30:00,28.47,28.5,27.49,27.69,388100.0,22.1328,22.1561,21.3709,21.5264,388100.0
2009-01-09 10:00:00,27.66,27.96,27.66,27.72,265500.0,21.5031,21.7363,21.5031,21.5497,265500.0
2009-01-09 10:30:00,27.71,27.94,27.64,27.89,159800.0,21.5419,21.7207,21.4875,21.6819,159800.0
2009-01-09 11:00:00,27.88,28.06,27.88,28.0,138300.0,21.6741,21.814,21.6741,21.7674,138300.0
2009-01-09 11:30:00,27.99,28.02,27.84,27.95,74000.0,21.7596,21.7829,21.643,21.7285,74000.0
2009-01-09 12:00:00,27.94,28.11,27.92,27.99,156900.0,21.7207,21.8529,21.7052,21.7596,156900.0
2009-01-09 12:30:00,27.97,28.05,27.95,27.99,128400.0,21.7441,21.8063,21.7285,21.7596,128400.0
2009-01-09 13:00:00,28.01,28.12,27.93,28.0,51300.0,21.7752,21.8607,21.713,21.7674,51300.0
2009-01-09 13:30:00,27.99,28.11,27.95,28.03,55900.0,21.7596,21.8529,21.7285,21.7907,55900.0
2009-01-09 14:00:00,28.03,28.27,28.03,28.19,97200.0,21.7907,21.9773,21.7907,21.9151,97200.0
2009-01-09 14:30:00,28.2,28.37,28.17,28.28,158000.0,21.9229,22.055,21.8995,21.9851,158000.0
2009-01-09 15:00:00,28.26,28.3,28.02,28.14,173600.0,21.9695,22.0006,21.7829,21.8762,173600.0
2009-01-09 15:30:00,28.14,28.25,27.86,27.98,245600.0,21.8762,21.9617,21.6585,21.7518,245600.0
2009-01-12 09:30:00,27.11,27.36,26.92,27.0,474200.0,21.0755,21.2698,20.9278,20.99,474200.0
2009-01-12 10:00:00,26.99,27.08,26.87,26.94,183900.0,20.9822,21.0522,20.8889,20.9433,183900.0
2009-01-12 10:30:00,26.94,27.05,26.89,27.0,95100.0,20.9433,21.0288,20.9045,20.99,95100.0
2009-01-12 11:00:00,26.97,27.05,26.86,26.87,100900.0,20.9667,21.0288,20.8811,20.8889,100900.0
2009-01-12 11:30:00,26.9,26.9,26.7,26.72,102400.0,20.9122,20.9122,20.7568,20.7723,102400.0
2009-01-12 12:00:00,26.72,26.78,26.69,26.69,63400.0,20.7723,20.8189,20.749,20.749,63400.0
2009-01-12 12:30:00,26.69,26.88,26.68,26.79,51100.0,20.749,20.8967,20.7412,20.8267,51100.0
2009-01-12 13:00:00,26.79,26.89,26.77,26.8,50900.0,20.8267,20.9045,20.8112,20.8345,50900.0
2009-01-12 13:30:00,26.8,26.87,26.77,26.77,91000.0,20.8345,20.8889,20.8112,20.8112,91000.0
2009-01-12 14:00:00,26.77,26.79,26.71,26.72,130500.0,20.8112,20.8267,20.7645,20.7723,130500.0
2009-01-12 14:30:00,26.69,26.7,26.45,26.55,156300.0,20.749,20.7568,20.5624,20.6401,156300.0
2009-01-12 15:00:00,26.55,26.66,26.42,26.64,226800.0,20.6401,20.7257,20.5391,20.7101,226800.0
2009-01-12 15:30:00,26.62,26.74,26.5,26.62,515900.0,20.6946,20.7879,20.6013,20.6946,515900.0
2009-01-13 09:30:00,26.88,27.54,26.88,27.38,251400.0,20.8967,21.4098,20.8967,21.2854,251400.0
2009-01-13 10:00:00,27.39,27.54,27.33,27.4,274500.0,21.2932,21.4098,21.2465,21.3009,274500.0
2009-01-13 10:30:00,27.39,27.58,27.32,27.55,430700.0,21.2932,21.4409,21.2387,21.4175,430700.0
2009-01-13 11:00:00,27.54,27.64,27.4,27.47,155800.0,21.4098,21.4875,21.3009,21.3554,155800.0
2009-01-13 11:30:00,27.48,27.68,27.42,27.55,211800.0,21.3631,21.5186,21.3165,21.4175,211800.0
2009-01-13 12:00:00,27.55,27.56,27.41,27.43,78400.0,21.4175,21.4253,21.3087,21.3243,78400.0
2009-01-13 12:30:00,27.43,27.59,27.42,27.48,100900.0,21.3243,21.4486,21.3165,21.3631,100900.0
2009-01-13 13:00:00,27.48,27.52,27.38,27.42,159500.0,21.3631,21.3942,21.2854,21.3165,159500.0
2009-01-13 13:30:00,27.41,27.44,27.15,27.19,113800.0,21.3087,21.332,21.1066,21.1377,113800.0
2009-01-13 14:00:00,27.2,27.32,27.18,27.22,91700.0,21.1455,21.2387,21.1299,21.161,91700.0
2009-01-13 14:30:00,27.23,27.71,27.23,27.57,118000.0,21.1688,21.5419,21.1688,21.4331,118000.0
2009-01-13 15:00:00,27.54,27.65,27.39,27.62,132700.0,21.4098,21.4953,21.2932,21.472,132700.0
2009-01-13 15:30:00,27.62,27.82,27.46,27.57,468700.0,21.472,21.6274,21.3476,21.4331,468700.0
2009-01-14 09:30:00,27.38,27.38,26.87,26.92,471900.0,21.2854,21.2854,20.8889,20.9278,471900.0
2009-01-14 10:00:00,26.92,27.16,26.85,26.87,256000.0,20.9278,21.1144,20.8734,20.8889,256000.0
2009-01-14 10:30:00,26.85,26.85,26.58,26.68,197500.0,20.8734,20.8734,20.6635,20.7412,197500.0
2009-01-14 11:00:00,26.67,26.73,26.52,26.71,98400.0,20.7334,20.7801,20.6168,20.7645,98400.0
2009-01-14 11:30:00,26.71,26.87,26.71,26.84,61100.0,20.7645,20.8889,20.7645,20.8656,61100.0
2009-01-14 12:00:00,26.85,26.86,26.7,26.75,106500.0,20.8734,20.8811,20.7568,20.7956,106500.0
2009-01-14 12:30:00,26.75,26.84,26.68,26.84,104800.0,20.7956,20.8656,20.7412,20.8656,104800.0
2009-01-14 13:00:00,26.84,26.94,26.75,26.78,60400.0,20.8656,20.9433,20.7956,20.8189,60400.0
2009-01-14 13:30:00,26.78,26.84,26.75,26.79,33800.0,20.8189,20.8656,20.7956,20.8267,33800.0
2009-01-14 14:00:00,26.78,26.93,26.75,26.84,162300.0,20.8189,20.9356,20.7956,20.8656,162300.0
2009-01-14 14:30:00,26.84,27.06,26.84,26.91,81600.0,20.8656,21.0366,20.8656,20.92,81600.0
2009-01-14 15:00:00,26.88,26.9,26.75,26.85,148800.0,20.8967,20.9122,20.7956,20.8734,148800.0
2009-01-14 15:30:00,26.86,27.01,26.73,26.96,671900.0,20.8811,20.9978,20.7801,20.9589,671900.0
2009-01-15 09:30:00,26.22,26.49,25.46,25.65,687200.0,20.3836,20.5935,19.7928,19.9405,687200.0
2009-01-15 10:00:00,25.65,25.7,25.2,25.22,260400.0,19.9405,19.9793,19.5906,19.6062,260400.0
2009-01-15 10:30:00,25.21,25.38,25.11,25.29,168600.0,19.5984,19.7306,19.5207,19.6606,168600.0
2009-01-15 11:00:00,25.28,25.51,25.27,25.43,145200.0,19.6528,19.8316,19.6451,19.7694,145200.0
2009-01-15 11:30:00,25.43,25.48,25.26,25.34,69100.0,19.7694,19.8083,19.6373,19.6995,69100.0
2009-01-15 12:00:00,25.33,25.38,25.16,25.2,85900.0,19.6917,19.7306,19.5595,19.5906,85900.0
2009-01-15 12:30:00,25.19,25.25,25.05,25.16,55700.0,19.5829,19.6295,19.474,19.5595,55700.0
2009-01-15 13:00:00,25.25,25.37,25.19,25.37,76900.0,19.6295,19.7228,19.5829,19.7228,76900.0
2009-01-15 13:30:00,25.37,26.02,25.37,25.99,468500.0,19.7228,20.2281,19.7228,20.2048,468500.0
2009-01-15 14:00:00,26.0,26.19,25.91,26.14,252200.0,20.2126,20.3603,20.1426,20.3214,252200.0
2009-01-15 14:30:00,26.14,26.55,26.07,26.31,219200.0,20.3214,20.6401,20.267,20.4536,219200.0
2009-01-15 15:00:00,26.29,26.52,26.08,26.1,410000.0,20.438,20.6168,20.2748,20.2903,410000.0
2009-01-15 15:30:00,26.09,26.23,25.81,26.23,289600.0,20.2825,20.3914,20.0649,20.3914,289600.0
2009-01-16 09:30:00,27.3,27.39,26.97,27.06,287200.0,21.2232,21.2932,20.9667,21.0366,287200.0
2009-01-16 10:00:00,27.06,27.22,26.89,26.98,130100.0,21.0366,21.161,20.9045,20.9744,130100.0
2009-01-16 10:30:00,26.97,27.11,26.84,26.86,63200.0,20.9667,21.0755,20.8656,20.8811,63200.0
2009-01-16 11:00:00,26.85,26.86,26.62,26.71,90200.0,20.8734,20.8811,20.6946,20.7645,90200.0
2009-01-16 11:30:00,26.72,26.72,26.38,26.42,232000.0,20.7723,20.7723,20.508,20.5391,232000.0
2009-01-16 12:00:00,26.42,26.44,26.02,26.05,229200.0,20.5391,20.5546,20.2281,20.2514,229200.0
2009-01-16 12:30:00,26.05,26.31,26.05,26.29,121900.0,20.2514,20.4536,20.2514,20.438,121900.0
2009-01-16 13:00:00,26.35,26.42,26.22,26.37,142400.0,20.4847,20.5391,20.3836,20.5002,142400.0
2009-01-16 13:30:00,26.37,26.57,26.34,26.54,108100.0,20.5002,20.6557,20.4769,20.6324,108100.0
2009-01-16 14:00:00,26.53,26.71,26.48,26.62,65400.0,20.6246,20.7645,20.5857,20.6946,65400.0
2009-01-16 14:30:00,26.63,26.72,26.49,26.71,89700.0,20.7023,20.7723,20.5935,20.7645,89700.0
2009-01-16 15:00:00,26.71,26.89,26.64,26.67,97900.0,20.7645,20.9045,20.7101,20.7334,97900.0
2009-01-16 15:30:00,26.67,26.85,26.65,26.74,133700.0,20.7334,20.8734,20.7179,20.7879,133700.0
2009-01-20 09:30:00,26.11,26.24,25.62,25.7,321600.0,20.2981,20.3991,19.9172,19.9793,321600.0
2009-01-20 10:00:00,25.71,25.92,25.6,25.91,131700.0,19.9871,20.1504,19.9016,20.1426,131700.0
2009-01-20 10:30:00,25.9,25.9,25.71,25.75,194700.0,20.1348,20.1348,19.9871,20.0182,194700.0
2009-01-20 11:00:00,25.76,25.86,25.67,25.67,318000.0,20.026,20.1037,19.956,19.956,318000.0
2009-01-20 11:30:00,25.67,25.93,25.67,25.71,344900.0,19.956,20.1582,19.956,19.9871,344900.0
2009-01-20 12:00:00,25.71,25.88,25.58,25.62,121800.0,19.9871,20.1193,19.8861,19.9172,121800.0
2009-01-20 12:30:00,25.61,25.79,25.6,25.69,222600.0,19.9094,20.0493,19.9016,19.9716,222600.0
2009-01-20 13:00:00,25.69,25.78,25.57,25.73,111700.0,19.9716,20.0415,19.8783,20.0027,111700.0
2009-01-20 13:30:00,25.73,25.73,25.48,25.52,184000.0,20.0027,20.0027,19.8083,19.8394,184000.0
2009-01-20 14:00:00,25.5,25.6,25.38,25.49,174300.0,19.8239,19.9016,19.7306,19.8161,174300.0
2009-01-20 14:30:00,25.48,25.55,25.32,25.4,79900.0,19.8083,19.8627,19.6839,19.7461,79900.0
2009-01-20 15:00:00,25.4,25.41,25.19,25.32,210600.0,19.7461,19.7539,19.5829,19.6839,210600.0
2009-01-20 15:30:00,25.31,25.53,25.25,25.26,639000.0,19.6762,19.8472,19.6295,19.6373,639000.0
2009-01-21 09:30:00,25.69,25.92,25.6,25.89,292500.0,19.9716,20.1504,19.9016,20.1271,292500.0
2009-01-21 10:00:00,25.9,25.94,25.71,25.72,162900.0,20.1348,20.1659,19.9871,19.9949,162900.0
2009-01-21 10:30:00,25.68,25.72,25.18,25.21,308400.0,19.9638,19.9949,19.5751,19.5984,308400.0
2009-01-21 11:00:00,25.19,25.36,25.18,25.29,191400.0,19.5829,19.715,19.5751,19.6606,191400.0
2009-01-21 11:30:00,25.31,25.43,25.28,25.31,235800.0,19.6762,19.7694,19.6528,19.6762,235800.0
2009-01-21 12:00:00,25.32,25.45,25.31,25.35,75500.0,19.6839,19.785,19.6762,19.7073,75500.0
2009-01-21 12:30:00,25.35,25.46,25.28,25.46,74800.0,19.7073,19.7928,19.6528,19.7928,74800.0
2009-01-21 13:00:00,25.44,25.52,25.31,25.33,44900.0,19.7772,19.8394,19.6762,19.6917,44900.0
2009-01-21 13:30:00,25.35,25.59,25.35,25.56,107100.0,19.7073,19.8938,19.7073,19.8705,107100.0
2009-01-21 14:00:00,25.57,25.72,25.52,25.67,115900.0,19.8783,19.9949,19.8394,19.956,115900.0
2009-01-21 14:30:00,25.71,25.95,25.69,25.94,161100.0,19.9871,20.1737,19.9716,20.1659,161100.0
2009-01-21 15:00:00,25.94,26.16,25.86,26.05,287100.0,20.1659,20.337,20.1037,20.2514,287100.0
2009-01-21 15:30:00,26.06,26.5,26.0,26.39,505500.0,20.2592,20.6013,20.2126,20.5158,505500.0
2009-01-22 09:30:00,25.71,25.71,25.1,25.26,189100.0,19.9871,19.9871,19.5129,19.6373,189100.0
2009-01-22 10:00:00,25.25,25.44,25.2,25.31,124600.0,19.6295,19.7772,19.5906,19.6762,124600.0
2009-01-22 10:30:00,25.27,25.27,25.13,25.17,58300.0,19.6451,19.6451,19.5362,19.5673,58300.0
2009-01-22 11:00:00,25.15,25.21,25.02,25.09,70500.0,19.5518,19.5984,19.4507,19.5051,70500.0
2009-01-22 11:30:00,25.09,25.09,24.87,24.9,128400.0,19.5051,19.5051,19.3341,19.3574,128400.0
2009-01-22 12:00:00,24.9,25.17,24.85,25.16,80700.0,19.3574,19.5673,19.3186,19.5595,80700.0
2009-01-22 12:30:00,25.15,25.32,25.1,25.25,49800.0,19.5518,19.6839,19.5129,19.6295,49800.0
2009-01-22 13:00:00,25.23,25.36,25.17,25.28,57500.0,19.614,19.715,19.5673,19.6528,57500.0
2009-01-22 13:30:00,25.24,25.56,25.19,25.5,140300.0,19.6217,19.8705,19.5829,19.8239,140300.0
2009-01-22 14:00:00,25.54,25.85,25.47,25.66,92300.0,19.855,20.096,19.8005,19.9483,92300.0
2009-01-22 14:30:00,25.66,25.74,25.47,25.62,133400.0,19.9483,20.0104,19.8005,19.9172,133400.0
2009-01-22 15:00:00,25.56,25.62,25.28,25.48,122400.0,19.8705,19.9172,19.6528,19.8083,122400.0
2009-01-22 15:30:00,25.48,25.65,25.3,25.57,252200.0,19.8083,19.9405,19.6684,19.8783,252200.0
2009-01-23 09:30:00,24.5,24.78,24.36,24.72,258300.0,19.0465,19.2641,18.9376,19.2175,258300.0
2009-01-23 10:00:00,24.71,24.96,24.7,24.92,377300.0,19.2097,19.4041,19.2019,19.373,377300.0
2009-01-23 10:30:00,24.92,24.94,24.65,24.72,148500.0,19.373,19.3885,19.1631,19.2175,148500.0
2009-01-23 11:00:00,24.74,25.19,24.74,24.94,175600.0,19.233,19.5829,19.233,19.3885,175600.0
2009-01-23 11:30:00,24.95,25.02,24.79,24.84,117700.0,19.3963,19.4507,19.2719,19.3108,117700.0
2009-01-23 12:00:00,24.84,25.09,24.8,25.04,76700.0,19.3108,19.5051,19.2797,19.4663,76700.0
2009-01-23 12:30:00,25.03,25.05,24.82,24.95,123400.0,19.4585,19.474,19.2952,19.3963,123400.0
2009-01-23 13:00:00,24.91,25.27,24.87,25.15,105600.0,19.3652,19.6451,19.3341,19.5518,105600.0
2009-01-23 13:30:00,25.15,25.31,25.13,25.3,106100.0,19.5518,19.6762,19.5362,19.6684,106100.0
2009-01-23 14:00:00,25.3,25.35,25.06,25.22,94700.0,19.6684,19.7073,19.4818,19.6062,94700.0
2009-01-23 14:30:00,25.22,25.25,24.9,24.95,141300.0,19.6062,19.6295,19.3574,19.3963,141300.0
2009-01-23 15:00:00,24.96,25.18,24.89,25.05,168300.0,19.4041,19.5751,19.3496,19.474,168300.0
2009-01-23 15:30:00,25.05,25.22,24.99,25.1,263900.0,19.474,19.6062,19.4274,19.5129,263900.0
2009-01-26 09:30:00,25.32,25.94,25.32,25.74,220600.0,19.6839,20.1659,19.6839,20.0104,220600.0
2009-01-26 10:00:00,25.78,25.95,25.77,25.87,255000.0,20.0415,20.1737,20.0338,20.1115,255000.0
2009-01-26 10:30:00,25.87,25.91,25.73,25.76,150000.0,20.1115,20.1426,20.0027,20.026,150000.0
2009-01-26 11:00:00,25.75,25.84,25.56,25.66,133100.0,20.0182,20.0882,19.8705,19.9483,133100.0
2009-01-26 11:30:00,25.65,25.72,25.53,25.57,131500.0,19.9405,19.9949,19.8472,19.8783,131500.0
2009-01-26 12:00:00,25.57,25.73,25.54,25.7,133400.0,19.8783,20.0027,19.855,19.9793,133400.0
2009-01-26 12:30:00,25.7,25.72,25.52,25.55,94800.0,19.9793,19.9949,19.8394,19.8627,94800.0
2009-01-26 13:00:00,25.55,25.61,25.38,25.46,94900.0,19.8627,19.9094,19.7306,19.7928,94900.0
2009-01-26 13:30:00,25.46,25.47,25.27,25.35,150400.0,19.7928,19.8005,19.6451,19.7073,150400.0
2009-01-26 14:00:00,25.35,25.35,25.03,25.11,268700.0,19.7073,19.7073,19.4585,19.5207,268700.0
2009-01-26 14:30:00,25.12,25.35,25.06,25.32,126900.0,19.5285,19.7073,19.4818,19.6839,126900.0
2009-01-26 15:00:00,25.32,25.55,25.32,25.44,149000.0,19.6839,19.8627,19.6839,19.7772,149000.0
2009-01-26 15:30:00,25.45,25.47,25.14,25.31,350400.0,19.785,19.8005,19.544,19.6762,350400.0
2009-01-27 09:30:00,25.8,26.01,25.53,25.88,257900.0,20.0571,20.2203,19.8472,20.1193,257900.0
2009-01-27 10:00:00,25.87,25.9,25.59,25.8,106700.0,20.1115,20.1348,19.8938,20.0571,106700.0
2009-01-27 10:30:00,25.81,25.87,25.72,25.87,30400.0,20.0649,20.1115,19.9949,20.1115,30400.0
2009-01-27 11:00:00,25.86,26.03,25.84,26.02,74800.0,20.1037,20.2359,20.0882,20.2281,74800.0
2009-01-27 11:30:00,26.03,26.06,25.9,25.93,79800.0,20.2359,20.2592,20.1348,20.1582,79800.0
2009-01-27 12:00:00,25.93,26.11,25.89,26.11,136800.0,20.1582,20.2981,20.1271,20.2981,136800.0
2009-01-27 12:30:00,26.12,26.19,26.05,26.12,119000.0,20.3059,20.3603,20.2514,20.3059,119000.0
2009-01-27 13:00:00,26.12,26.23,26.02,26.08,76100.0,20.3059,20.3914,20.2281,20.2748,76100.0
2009-01-27 13:30:00,26.09,26.21,26.05,26.05,74700.0,20.2825,20.3758,20.2514,20.2514,74700.0
2009-01-27 14:00:00,26.03,26.09,25.91,25.91,111500.0,20.2359,20.2825,20.1426,20.1426,111500.0
2009-01-27 14:30:00,25.91,26.05,25.89,26.02,511900.0,20.1426,20.2514,20.1271,20.2281,511900.0
2009-01-27 15:00:00,26.04,26.13,25.9,26.08,308100.0,20.2437,20.3136,20.1348,20.2748,308100.0
2009-01-27 15:30:00,26.08,26.08,25.87,25.89,385100.0,20.2748,20.2748,20.1115,20.1271,385100.0
2009-01-28 09:30:00,27.67,27.67,27.27,27.29,356000.0,21.5108,21.5108,21.1999,21.2154,356000.0
2009-01-28 10:00:00,27.29,27.4,27.28,27.35,212000.0,21.2154,21.3009,21.2077,21.2621,212000.0
2009-01-28 10:30:00,27.35,27.52,27.34,27.5,296200.0,21.2621,21.3942,21.2543,21.3787,296200.0
2009-01-28 11:00:00,27.5,27.69,27.48,27.61,187400.0,21.3787,21.5264,21.3631,21.4642,187400.0
2009-01-28 11:30:00,27.61,27.63,27.44,27.56,143000.0,21.4642,21.4797,21.332,21.4253,143000.0
2009-01-28 12:00:00,27.56,27.61,27.55,27.59,80000.0,21.4253,21.4642,21.4175,21.4486,80000.0
2009-01-28 12:30:00,27.58,27.6,27.51,27.53,67700.0,21.4409,21.4564,21.3865,21.402,67700.0
2009-01-28 13:00:00,27.52,27.83,27.5,27.82,178400.0,21.3942,21.6352,21.3787,21.6274,178400.0
2009-01-28 13:30:00,27.82,27.95,27.74,27.86,166000.0,21.6274,21.7285,21.5653,21.6585,166000.0
2009-01-28 14:00:00,27.86,28.12,27.85,27.97,232600.0,21.6585,21.8607,21.6508,21.7441,232600.0
2009-01-28 14:30:00,27.97,27.99,27.76,27.94,159000.0,21.7441,21.7596,21.5808,21.7207,159000.0
2009-01-28 15:00:00,27.93,27.98,27.65,27.7,183600.0,21.713,21.7518,21.4953,21.5342,183600.0
2009-01-28 15:30:00,27.68,27.92,27.63,27.85,514200.0,21.5186,21.7052,21.4797,21.6508,514200.0
2009-01-29 09:30:00,27.06,27.52,27.03,27.08,195300.0,21.0366,21.3942,21.0133,21.0522,195300.0
2009-01-29 10:00:00,27.08,27.08,26.96,27.07,155500.0,21.0522,21.0522,20.9589,21.0444,155500.0
2009-01-29 10:30:00,27.07,27.23,26.99,27.21,187100.0,21.0444,21.1688,20.9822,21.1532,187100.0
2009-01-29 11:00:00,27.21,27.21,27.03,27.03,129700.0,21.1532,21.1532,21.0133,21.0133,129700.0
2009-01-29 11:30:00,27.0,27.02,26.87,26.91,148700.0,20.99,21.0055,20.8889,20.92,148700.0
2009-01-29 12:00:00,26.91,27.0,26.8,26.99,84900.0,20.92,20.99,20.8345,20.9822,84900.0
2009-01-29 12:30:00,26.99,27.01,26.62,26.65,167800.0,20.9822,20.9978,20.6946,20.7179,167800.0
2009-01-29 13:00:00,26.66,26.75,26.57,26.68,298000.0,20.7257,20.7956,20.6557,20.7412,298000.0
2009-01-29 13:30:00,26.69,26.7,26.54,26.66,113200.0,20.749,20.7568,20.6324,20.7257,113200.0
2009-01-29 14:00:00,26.66,26.81,26.63,26.8,189400.0,20.7257,20.8423,20.7023,20.8345,189400.0
2009-01-29 14:30:00,26.78,26.81,26.71,26.74,174100.0,20.8189,20.8423,20.7645,20.7879,174100.0
2009-01-29 15:00:00,26.75,26.86,26.74,26.8,348800.0,20.7956,20.8811,20.7879,20.8345,348800.0
2009-01-29 15:30:00,26.8,26.83,26.62,26.82,766000.0,20.8345,20.8578,20.6946,20.85,766000.0
2009-01-30 09:30:00,26.92,27.14,26.75,26.86,117000.0,20.9278,21.0988,20.7956,20.8811,117000.0
2009-01-30 10:00:00,26.86,26.89,26.55,26.56,262100.0,20.8811,20.9045,20.6401,20.6479,262100.0
2009-01-30 10:30:00,26.56,26.59,26.39,26.56,480800.0,20.6479,20.6712,20.5158,20.6479,480800.0
2009-01-30 11:00:00,26.57,26.65,26.19,26.25,238200.0,20.6557,20.7179,20.3603,20.4069,238200.0
2009-01-30 11:30:00,26.24,26.38,26.2,26.36,162600.0,20.3991,20.508,20.3681,20.4924,162600.0
2009-01-30 12:00:00,26.36,26.51,26.29,26.49,92400.0,20.4924,20.609,20.438,20.5935,92400.0
2009-01-30 12:30:00,26.5,26.68,26.45,26.65,106600.0,20.6013,20.7412,20.5624,20.7179,106600.0
2009-01-30 13:00:00,26.65,26.8,26.53,26.64,188800.0,20.7179,20.8345,20.6246,20.7101,188800.0
2009-01-30 13:30:00,26.65,26.65,26.45,26.56,201400.0,20.7179,20.7179,20.5624,20.6479,201400.0
2009-01-30 14:00:00,26.57,26.8,26.55,26.74,131200.0,20.6557,20.8345,20.6401,20.7879,131200.0
2009-01-30 14:30:00,26.75,26.8,26.54,26.61,62900.0,20.7956,20.8345,20.6324,20.6868,62900.0
2009-01-30 15:00:00,26.6,26.77,26.48,26.48,162300.0,20.679,20.8112,20.5857,20.5857,162300.0
2009-01-30 15:30:00,26.48,26.61,26.36,26.54,611500.0,20.5857,20.6868,20.4924,20.6324,611500.0
2009-02-02 09:30:00,25.93,26.2,25.91,26.13,154000.0,20.1582,20.3681,20.1426,20.3136,154000.0
2009-02-02 10:00:00,26.15,26.47,26.13,26.43,276400.0,20.3292,20.578,20.3136,20.5469,276400.0
2009-02-02 10:30:00,26.44,26.5,26.25,26.31,206100.0,20.5546,20.6013,20.4069,20.4536,206100.0
2009-02-02 11:00:00,26.29,26.31,26.19,26.27,53400.0,20.438,20.4536,20.3603,20.4225,53400.0
2009-02-02 11:30:00,26.28,26.37,26.25,26.32,56900.0,20.4302,20.5002,20.4069,20.4613,56900.0
2009-02-02 12:00:00,26.31,26.46,26.31,26.39,137000.0,20.4536,20.5702,20.4536,20.5158,137000.0
2009-02-02 12:30:00,26.39,26.61,26.39,26.57,69500.0,20.5158,20.6868,20.5158,20.6557,69500.0
2009-02-02 13:00:00,26.57,26.57,26.32,26.35,33400.0,20.6557,20.6557,20.4613,20.4847,33400.0
2009-02-02 13:30:00,26.33,26.4,26.2,26.22,132500.0,20.4691,20.5235,20.3681,20.3836,132500.0
2009-02-02 14:00:00,26.22,26.29,26.18,26.25,127800.0,20.3836,20.438,20.3525,20.4069,127800.0
2009-02-02 14:30:00,26.23,26.26,26.13,26.18,91100.0,20.3914,20.4147,20.3136,20.3525,91100.0
2009-02-02 15:00:00,26.15,26.36,26.12,26.33,125200.0,20.3292,20.4924,20.3059,20.4691,125200.0
2009-02-02 15:30:00,26.35,26.54,26.27,26.35,333100.0,20.4847,20.6324,20.4225,20.4847,333100.0
2009-02-03 09:30:00,27.17,27.19,26.85,27.06,176100.0,21.1221,21.1377,20.8734,21.0366,176100.0
2009-02-03 10:00:00,27.07,27.23,26.92,26.97,318500.0,21.0444,21.1688,20.9278,20.9667,318500.0
2009-02-03 10:30:00,26.97,27.29,26.96,27.21,137400.0,20.9667,21.2154,20.9589,21.1532,137400.0
2009-02-03 11:00:00,27.19,27.39,27.18,27.34,188900.0,21.1377,21.2932,21.1299,21.2543,188900.0
2009-02-03 11:30:00,27.34,27.37,27.21,27.25,98000.0,21.2543,21.2776,21.1532,21.1843,98000.0
2009-02-03 12:00:00,27.25,27.26,27.06,27.12,151200.0,21.1843,21.1921,21.0366,21.0833,151200.0
2009-02-03 12:30:00,27.13,27.23,27.12,27.13,64100.0,21.091,21.1688,21.0833,21.091,64100.0
2009-02-03 13:00:00,27.1,27.22,27.05,27.09,41600.0,21.0677,21.161,21.0288,21.0599,41600.0
2009-02-03 13:30:00,27.08,27.2,27.03,27.11,68500.0,21.0522,21.1455,21.0133,21.0755,68500.0
2009-02-03 14:00:00,27.11,27.38,27.07,27.23,110100.0,21.0755,21.2854,21.0444,21.1688,110100.0
2009-02-03 14:30:00,27.22,27.46,27.22,27.4,146000.0,21.161,21.3476,21.161,21.3009,146000.0
2009-02-03 15:00:00,27.4,27.63,27.33,27.57,284500.0,21.3009,21.4797,21.2465,21.4331,284500.0
2009-02-03 15:30:00,27.56,27.73,27.47,27.67,659600.0,21.4253,21.5575,21.3554,21.5108,659600.0
2009-02-04 09:30:00,28.02,28.4,28.01,28.34,218200.0,21.7829,22.0783,21.7752,22.0317,218200.0
2009-02-04 10:00:00,28.37,28.6,28.37,28.5,177900.0,22.055,22.2338,22.055,22.1561,177900.0
2009-02-04 10:30:00,28.5,28.67,28.39,28.53,157600.0,22.1561,22.2882,22.0706,22.1794,157600.0
2009-02-04 11:00:00,28.54,28.65,28.45,28.5,184300.0,22.1872,22.2727,22.1172,22.1561,184300.0
2009-02-04 11:30:00,28.48,28.52,28.4,28.44,110500.0,22.1405,22.1716,22.0783,22.1094,110500.0
2009-02-04 12:00:00,28.45,28.59,28.43,28.44,87700.0,22.1172,22.2261,22.1017,22.1094,87700.0
2009-02-04 12:30:00,28.43,28.58,28.43,28.56,81100.0,22.1017,22.2183,22.1017,22.2027,81100.0
2009-02-04 13:00:00,28.56,28.56,28.39,28.49,197400.0,22.2027,22.2027,22.0706,22.1483,197400.0
2009-02-04 13:30:00,28.49,28.53,28.11,28.28,347600.0,22.1483,22.1794,21.8529,21.9851,347600.0
2009-02-04 14:00:00,28.29,28.34,28.15,28.22,161100.0,21.9928,22.0317,21.884,21.9384,161100.0
2009-02-04 14:30:00,28.22,28.39,28.15,28.38,131400.0,21.9384,22.0706,21.884,22.0628,131400.0
2009-02-04 15:00:00,28.38,28.42,28.17,28.22,125700.0,22.0628,22.0939,21.8995,21.9384,125700.0
2009-02-04 15:30:00,28.21,28.4,28.15,28.21,495800.0,21.9306,22.0783,21.884,21.9306,495800.0
2009-02-05 09:30:00,27.85,28.03,27.42,27.48,244400.0,21.6508,21.7907,21.3165,21.3631,244400.0
2009-02-05 10:00:00,27.47,27.66,27.42,27.55,175700.0,21.3554,21.5031,21.3165,21.4175,175700.0
2009-02-05 10:30:00,27.55,28.06,27.53,27.98,243900.0,21.4175,21.814,21.402,21.7518,243900.0
2009-02-05 11:00:00,27.98,28.1,27.95,28.08,319300.0,21.7518,21.8451,21.7285,21.8296,319300.0
2009-02-05 11:30:00,28.07,28.2,28.05,28.18,260600.0,21.8218,21.9229,21.8063,21.9073,260600.0
2009-02-05 12:00:00,28.2,28.42,28.2,28.28,209800.0,21.9229,22.0939,21.9229,21.9851,209800.0
2009-02-05 12:30:00,28.28,28.43,28.1,28.42,261100.0,21.9851,22.1017,21.8451,22.0939,261100.0
2009-02-05 13:00:00,28.43,28.56,28.35,28.38,202300.0,22.1017,22.2027,22.0395,22.0628,202300.0
2009-02-05 13:30:00,28.39,28.53,28.35,28.46,264100.0,22.0706,22.1794,22.0395,22.125,264100.0
2009-02-05 14:00:00,28.46,28.61,28.44,28.59,266100.0,22.125,22.2416,22.1094,22.2261,266100.0
2009-02-05 14:30:00,28.61,28.7,28.42,28.48,279100.0,22.2416,22.3116,22.0939,22.1405,279100.0
2009-02-05 15:00:00,28.48,28.62,28.29,28.62,429800.0,22.1405,22.2494,21.9928,22.2494,429800.0
2009-02-05 15:30:00,28.62,28.66,28.42,28.53,433400.0,22.2494,22.2805,22.0939,22.1794,433400.0
2009-02-06 09:30:00,28.81,29.38,28.48,29.34,221500.0,22.3971,22.8402,22.1405,22.8091,221500.0
2009-02-06 10:00:00,29.35,29.37,29.17,29.26,138000.0,22.8169,22.8324,22.6769,22.7469,138000.0
2009-02-06 10:30:00,29.25,29.53,29.24,29.39,183800.0,22.7391,22.9568,22.7314,22.848,183800.0
2009-02-06 11:00:00,29.39,29.5,29.39,29.44,119500.0,22.848,22.9335,22.848,22.8868,119500.0
2009-02-06 11:30:00,29.44,29.47,29.4,29.45,46300.0,22.8868,22.9102,22.8558,22.8946,46300.0
2009-02-06 12:00:00,29.45,29.47,29.32,29.33,86500.0,22.8946,22.9102,22.7936,22.8013,86500.0
2009-02-06 12:30:00,29.34,29.46,29.32,29.42,118500.0,22.8091,22.9024,22.7936,22.8713,118500.0
2009-02-06 13:00:00,29.42,29.68,29.38,29.66,179700.0,22.8713,23.0734,22.8402,23.0579,179700.0
2009-02-06 13:30:00,29.65,29.75,29.63,29.66,179400.0,23.0501,23.1278,23.0346,23.0579,179400.0
2009-02-06 14:00:00,29.66,29.66,29.45,29.56,187200.0,23.0579,23.0579,22.8946,22.9801,187200.0
2009-02-06 14:30:00,29.57,29.64,29.44,29.53,122800.0,22.9879,23.0423,22.8868,22.9568,122800.0
2009-02-06 15:00:00,29.52,29.58,29.31,29.54,236500.0,22.949,22.9957,22.7858,22.9646,236500.0
2009-02-06 15:30:00,29.54,29.68,29.48,29.51,263100.0,22.9646,23.0734,22.9179,22.9413,263100.0
2009-02-09 09:30:00,28.67,29.23,28.57,28.75,308700.0,22.2882,22.7236,22.2105,22.3504,308700.0
2009-02-09 10:00:00,28.74,28.82,28.58,28.68,162900.0,22.3427,22.4049,22.2183,22.296,162900.0
2009-02-09 10:30:00,28.68,29.11,28.66,29.07,195200.0,22.296,22.6303,22.2805,22.5992,195200.0
2009-02-09 11:00:00,29.07,29.08,28.88,28.91,94000.0,22.5992,22.607,22.4515,22.4748,94000.0
2009-02-09 11:30:00,28.9,28.91,28.77,28.84,45900.0,22.467,22.4748,22.366,22.4204,45900.0
2009-02-09 12:00:00,28.85,28.94,28.78,28.93,67700.0,22.4282,22.4981,22.3738,22.4904,67700.0
2009-02-09 12:30:00,28.93,28.93,28.8,28.9,50200.0,22.4904,22.4904,22.3893,22.467,50200.0
2009-02-09 13:00:00,28.9,28.93,28.78,28.78,39600.0,22.467,22.4904,22.3738,22.3738,39600.0
2009-02-09 13:30:00,28.78,28.78,28.61,28.68,94100.0,22.3738,22.3738,22.2416,22.296,94100.0
2009-02-09 14:00:00,28.68,28.72,28.44,28.47,164400.0,22.296,22.3271,22.1094,22.1328,164400.0
2009-02-09 14:30:00,28.47,28.61,28.45,28.6,197000.0,22.1328,22.2416,22.1172,22.2338,197000.0
2009-02-09 15:00:00,28.59,28.69,28.5,28.66,155800.0,22.2261,22.3038,22.1561,22.2805,155800.0
2009-02-09 15:30:00,28.67,28.79,28.6,28.79,540500.0,22.2882,22.3815,22.2338,22.3815,540500.0
2009-02-10 09:30:00,28.27,28.35,28.1,28.18,215600.0,21.9773,22.0395,21.8451,21.9073,215600.0
2009-02-10 10:00:00,28.19,28.23,27.94,27.96,262800.0,21.9151,21.9462,21.7207,21.7363,262800.0
2009-02-10 10:30:00,27.95,28.05,27.93,27.99,124300.0,21.7285,21.8063,21.713,21.7596,124300.0
2009-02-10 11:00:00,28.0,28.22,27.62,27.73,356000.0,21.7674,21.9384,21.472,21.5575,356000.0
2009-02-10 11:30:00,27.72,27.72,27.13,27.27,238800.0,21.5497,21.5497,21.091,21.1999,238800.0
2009-02-10 12:00:00,27.27,27.34,27.14,27.19,189500.0,21.1999,21.2543,21.0988,21.1377,189500.0
2009-02-10 12:30:00,27.19,27.43,27.13,27.41,135400.0,21.1377,21.3243,21.091,21.3087,135400.0
2009-02-10 13:00:00,27.38,27.39,26.87,26.99,241900.0,21.2854,21.2932,20.8889,20.9822,241900.0
2009-02-10 13:30:00,26.95,27.36,26.95,27.09,292000.0,20.9511,21.2698,20.9511,21.0599,292000.0
2009-02-10 14:00:00,27.08,27.2,26.87,26.87,214500.0,21.0522,21.1455,20.8889,20.8889,214500.0
2009-02-10 14:30:00,26.87,26.95,26.75,26.8,332200.0,20.8889,20.9511,20.7956,20.8345,332200.0
2009-02-10 15:00:00,26.82,27.03,26.7,26.72,656600.0,20.85,21.0133,20.7568,20.7723,656600.0
2009-02-10 15:30:00,26.72,26.86,26.58,26.8,819800.0,20.7723,20.8811,20.6635,20.8345,819800.0
2009-02-11 09:30:00,27.0,27.6,27.0,27.51,220800.0,20.99,21.4564,20.99,21.3865,220800.0
2009-02-11 10:00:00,27.49,27.56,27.27,27.27,222600.0,21.3709,21.4253,21.1999,21.1999,222600.0
2009-02-11 10:30:00,27.28,27.49,27.19,27.44,150900.0,21.2077,21.3709,21.1377,21.332,150900.0
2009-02-11 11:00:00,27.42,27.53,27.29,27.44,130400.0,21.3165,21.402,21.2154,21.332,130400.0
2009-02-11 11:30:00,27.44,27.54,27.37,27.42,140300.0,21.332,21.4098,21.2776,21.3165,140300.0
2009-02-11 12:00:00,27.44,27.5,27.28,27.45,105100.0,21.332,21.3787,21.2077,21.3398,105100.0
2009-02-11 12:30:00,27.44,27.49,27.33,27.42,110600.0,21.332,21.3709,21.2465,21.3165,110600.0
2009-02-11 13:00:00,27.43,27.48,27.27,27.35,111900.0,21.3243,21.3631,21.1999,21.2621,111900.0
2009-02-11 13:30:00,27.34,27.34,27.0,27.11,95900.0,21.2543,21.2543,20.99,21.0755,95900.0
2009-02-11 14:00:00,27.13,27.23,26.99,27.18,239800.0,21.091,21.1688,20.9822,21.1299,239800.0
2009-02-11 14:30:00,27.18,27.54,27.16,27.53,252700.0,21.1299,21.4098,21.1144,21.402,252700.0
2009-02-11 15:00:00,27.53,27.61,27.43,27.52,326300.0,21.402,21.4642,21.3243,21.3942,326300.0
2009-02-11 15:30:00,27.5,27.61,27.29,27.53,744200.0,21.3787,21.4642,21.2154,21.402,744200.0
2009-02-12 09:30:00,26.77,26.99,26.57,26.64,578200.0,20.8112,20.9822,20.6557,20.7101,578200.0
2009-02-12 10:00:00,26.62,26.74,26.51,26.7,212200.0,20.6946,20.7879,20.609,20.7568,212200.0
2009-02-12 10:30:00,26.72,26.73,26.61,26.65,186300.0,20.7723,20.7801,20.6868,20.7179,186300.0
2009-02-12 11:00:00,26.66,26.71,26.54,26.65,70300.0,20.7257,20.7645,20.6324,20.7179,70300.0
2009-02-12 11:30:00,26.66,26.86,26.66,26.75,102100.0,20.7257,20.8811,20.7257,20.7956,102100.0
2009-02-12 12:00:00,26.74,27.0,26.74,27.0,122400.0,20.7879,20.99,20.7879,20.99,122400.0
2009-02-12 12:30:00,27.0,27.0,26.8,26.83,57600.0,20.99,20.99,20.8345,20.8578,57600.0
2009-02-12 13:00:00,26.85,26.94,26.75,26.77,154300.0,20.8734,20.9433,20.7956,20.8112,154300.0
2009-02-12 13:30:00,26.77,26.81,26.65,26.79,146300.0,20.8112,20.8423,20.7179,20.8267,146300.0
2009-02-12 14:00:00,26.77,26.83,26.67,26.7,88500.0,20.8112,20.8578,20.7334,20.7568,88500.0
2009-02-12 14:30:00,26.7,26.75,26.44,26.48,194100.0,20.7568,20.7956,20.5546,20.5857,194100.0
2009-02-12 15:00:00,26.49,26.88,26.41,26.88,259500.0,20.5935,20.8967,20.5313,20.8967,259500.0
2009-02-12 15:30:00,26.89,27.4,26.73,27.26,698200.0,20.9045,21.3009,20.7801,21.1921,698200.0
2009-02-13 09:30:00,27.13,28.28,26.97,27.12,159900.0,21.091,21.9851,20.9667,21.0833,159900.0
2009-02-13 10:00:00,27.12,27.27,27.08,27.26,148700.0,21.0833,21.1999,21.0522,21.1921,148700.0
2009-02-13 10:30:00,27.27,27.35,27.25,27.33,48300.0,21.1999,21.2621,21.1843,21.2465,48300.0
2009-02-13 11:00:00,27.33,27.33,27.08,27.16,42700.0,21.2465,21.2465,21.0522,21.1144,42700.0
2009-02-13 11:30:00,27.15,27.2,27.0,27.04,60200.0,21.1066,21.1455,20.99,21.0211,60200.0
2009-02-13 12:00:00,27.04,27.15,27.03,27.15,87000.0,21.0211,21.1066,21.0133,21.1066,87000.0
2009-02-13 12:30:00,27.15,27.17,26.99,27.06,51800.0,21.1066,21.1221,20.9822,21.0366,51800.0
2009-02-13 13:00:00,27.05,27.17,27.03,27.15,29500.0,21.0288,21.1221,21.0133,21.1066,29500.0
2009-02-13 13:30:00,27.14,27.35,27.09,27.28,119500.0,21.0988,21.2621,21.0599,21.2077,119500.0
2009-02-13 14:00:00,27.29,27.34,27.18,27.27,103800.0,21.2154,21.2543,21.1299,21.1999,103800.0
2009-02-13 14:30:00,27.25,27.3,27.17,27.23,102800.0,21.1843,21.2232,21.1221,21.1688,102800.0
2009-02-13 15:00:00,27.24,27.27,27.07,27.19,123000.0,21.1766,21.1999,21.0444,21.1377,123000.0
2009-02-13 15:30:00,27.2,27.31,27.13,27.19,148300.0,21.1455,21.231,21.091,21.1377,148300.0
2009-02-17 09:30:00,24.3,24.8,24.3,24.45,494700.0,18.891,19.2797,18.891,19.0076,494700.0
2009-02-17 10:00:00,24.41,24.61,24.36,24.43,315900.0,18.9765,19.132,18.9376,18.992,315900.0
2009-02-17 10:30:00,24.44,24.67,24.44,24.6,288700.0,18.9998,19.1786,18.9998,19.1242,288700.0
2009-02-17 11:00:00,24.6,24.62,24.52,24.55,157100.0,19.1242,19.1397,19.062,19.0853,157100.0
2009-02-17 11:30:00,24.54,24.57,24.45,24.53,149700.0,19.0776,19.1009,19.0076,19.0698,149700.0
2009-02-17 12:00:00,24.53,24.59,24.46,24.54,101900.0,19.0698,19.1164,19.0154,19.0776,101900.0
2009-02-17 12:30:00,24.53,24.58,24.52,24.57,28200.0,19.0698,19.1087,19.062,19.1009,28200.0
2009-02-17 13:00:00,24.58,24.58,24.43,24.46,82800.0,19.1087,19.1087,18.992,19.0154,82800.0
2009-02-17 13:30:00,24.46,24.63,24.43,24.54,141000.0,19.0154,19.1475,18.992,19.0776,141000.0
2009-02-17 14:00:00,24.54,24.69,24.53,24.57,181500.0,19.0776,19.1942,19.0698,19.1009,181500.0
2009-02-17 14:30:00,24.57,24.75,24.56,24.61,151600.0,19.1009,19.2408,19.0931,19.132,151600.0
2009-02-17 15:00:00,24.61,24.67,24.44,24.45,199500.0,19.132,19.1786,18.9998,19.0076,199500.0
2009-02-17 15:30:00,24.44,24.73,24.37,24.4,784000.0,18.9998,19.2253,18.9454,18.9687,784000.0
2009-02-18 09:30:00,24.34,24.54,24.17,24.17,296300.0,18.9221,19.0776,18.7899,18.7899,296300.0
2009-02-18 10:00:00,24.17,24.24,23.96,24.13,203500.0,18.7899,18.8443,18.6267,18.7588,203500.0
2009-02-18 10:30:00,24.13,24.23,24.07,24.07,264600.0,18.7588,18.8366,18.7122,18.7122,264600.0
2009-02-18 11:00:00,24.08,24.31,24.01,24.28,303400.0,18.7199,18.8988,18.6655,18.8754,303400.0
2009-02-18 11:30:00,24.26,24.34,24.17,24.22,444300.0,18.8599,18.9221,18.7899,18.8288,444300.0
2009-02-18 12:00:00,24.22,24.36,24.19,24.23,206100.0,18.8288,18.9376,18.8055,18.8366,206100.0
2009-02-18 12:30:00,24.24,24.27,24.09,24.2,170100.0,18.8443,18.8677,18.7277,18.8132,170100.0
2009-02-18 13:00:00,24.2,24.26,24.05,24.15,208100.0,18.8132,18.8599,18.6966,18.7744,208100.0
2009-02-18 13:30:00,24.16,24.16,24.01,24.06,259400.0,18.7821,18.7821,18.6655,18.7044,259400.0
2009-02-18 14:00:00,24.06,24.12,23.97,24.05,305500.0,18.7044,18.751,18.6344,18.6966,305500.0
2009-02-18 14:30:00,24.04,24.18,23.97,24.14,370700.0,18.6889,18.7977,18.6344,18.7666,370700.0
2009-02-18 15:00:00,24.17,24.23,24.04,24.06,507300.0,18.7899,18.8366,18.6889,18.7044,507300.0
2009-02-18 15:30:00,24.06,24.25,24.04,24.21,646100.0,18.7044,18.8521,18.6889,18.821,646100.0
2009-02-19 09:30:00,24.45,24.56,24.3,24.49,269100.0,19.0076,19.0931,18.891,19.0387,269100.0
2009-02-19 10:00:00,24.49,24.49,24.28,24.35,139300.0,19.0387,19.0387,18.8754,18.9298,139300.0
2009-02-19 10:30:00,24.35,24.36,24.18,24.19,101400.0,18.9298,18.9376,18.7977,18.8055,101400.0
2009-02-19 11:00:00,24.18,24.36,24.18,24.23,160600.0,18.7977,18.9376,18.7977,18.8366,160600.0
2009-02-19 11:30:00,24.23,24.24,24.03,24.05,168000.0,18.8366,18.8443,18.6811,18.6966,168000.0
2009-02-19 12:00:00,24.05,24.09,23.97,24.03,123500.0,18.6966,18.7277,18.6344,18.6811,123500.0
2009-02-19 12:30:00,24.03,24.12,24.02,24.12,62400.0,18.6811,18.751,18.6733,18.751,62400.0
2009-02-19 13:00:00,24.12,24.24,24.1,24.24,122900.0,18.751,18.8443,18.7355,18.8443,122900.0
2009-02-19 13:30:00,24.23,24.24,24.06,24.06,69900.0,18.8366,18.8443,18.7044,18.7044,69900.0
2009-02-19 14:00:00,24.06,24.13,23.97,24.03,67000.0,18.7044,18.7588,18.6344,18.6811,67000.0
2009-02-19 14:30:00,24.02,24.07,23.93,23.94,424600.0,18.6733,18.7122,18.6033,18.6111,424600.0
2009-02-19 15:00:00,23.94,23.97,23.76,23.87,574500.0,18.6111,18.6344,18.4712,18.5567,574500.0
2009-02-19 15:30:00,23.88,23.92,23.7,23.74,862800.0,18.5645,18.5956,18.4245,18.4556,862800.0
2009-02-20 09:30:00,22.24,22.74,22.24,22.61,400500.0,17.2895,17.6782,17.2895,17.5772,400500.0
2009-02-20 10:00:00,22.63,22.79,22.56,22.71,360200.0,17.5927,17.7171,17.5383,17.6549,360200.0
2009-02-20 10:30:00,22.69,22.76,22.5,22.53,273500.0,17.6394,17.6938,17.4916,17.515,273500.0
2009-02-20 11:00:00,22.53,22.56,22.35,22.41,244600.0,17.515,17.5383,17.375,17.4217,244600.0
2009-02-20 11:30:00,22.4,22.48,22.34,22.35,235500.0,17.4139,17.4761,17.3673,17.375,235500.0
2009-02-20 12:00:00,22.35,22.5,22.34,22.37,256700.0,17.375,17.4916,17.3673,17.3906,256700.0
2009-02-20 12:30:00,22.37,22.4,22.13,22.14,251800.0,17.3906,17.4139,17.204,17.2118,251800.0
2009-02-20 13:00:00,22.15,22.19,22.01,22.13,320900.0,17.2196,17.2507,17.1107,17.204,320900.0
2009-02-20 13:30:00,22.13,22.31,22.11,22.25,273000.0,17.204,17.3439,17.1885,17.2973,273000.0
2009-02-20 14:00:00,22.25,22.58,22.14,22.4,471000.0,17.2973,17.5538,17.2118,17.4139,471000.0
2009-02-20 14:30:00,22.4,22.76,22.39,22.6,792900.0,17.4139,17.6938,17.4061,17.5694,792900.0
2009-02-20 15:00:00,22.6,22.63,22.37,22.39,540000.0,17.5694,17.5927,17.3906,17.4061,540000.0
2009-02-20 15:30:00,22.36,22.51,22.3,22.38,890200.0,17.3828,17.4994,17.3362,17.3984,890200.0
2009-02-23 09:30:00,23.78,24.12,23.25,23.28,460300.0,18.4867,18.751,18.0747,18.098,460300.0
2009-02-23 10:00:00,23.27,23.31,23.1,23.15,313100.0,18.0902,18.1213,17.9581,17.997,313100.0
2009-02-23 10:30:00,23.14,23.14,22.92,22.92,152700.0,17.9892,17.9892,17.8182,17.8182,152700.0
2009-02-23 11:00:00,22.9,23.01,22.87,22.92,226600.0,17.8026,17.8881,17.7793,17.8182,226600.0
2009-02-23 11:30:00,22.92,22.92,22.79,22.8,237700.0,17.8182,17.8182,17.7171,17.7249,237700.0
2009-02-23 12:00:00,22.79,22.86,22.77,22.81,200100.0,17.7171,17.7715,17.7015,17.7326,200100.0
2009-02-23 12:30:00,22.81,22.81,22.54,22.54,123000.0,17.7326,17.7326,17.5227,17.5227,123000.0
2009-02-23 13:00:00,22.53,22.65,22.51,22.61,389700.0,17.515,17.6083,17.4994,17.5772,389700.0
2009-02-23 13:30:00,22.63,22.65,22.49,22.58,282900.0,17.5927,17.6083,17.4839,17.5538,282900.0
2009-02-23 14:00:00,22.57,22.85,22.52,22.82,515700.0,17.5461,17.7637,17.5072,17.7404,515700.0
2009-02-23 14:30:00,22.81,22.85,22.47,22.48,443000.0,17.7326,17.7637,17.4683,17.4761,443000.0
2009-02-23 15:00:00,22.47,22.7,22.42,22.58,659800.0,17.4683,17.6471,17.4295,17.5538,659800.0
2009-02-23 15:30:00,22.58,22.68,22.41,22.44,1136800.0,17.5538,17.6316,17.4217,17.445,1136800.0
2009-02-24 09:30:00,22.94,23.08,22.36,22.49,605500.0,17.8337,17.9425,17.3828,17.4839,605500.0
2009-02-24 10:00:00,22.47,22.51,22.35,22.49,321800.0,17.4683,17.4994,17.375,17.4839,321800.0
2009-02-24 10:30:00,22.5,22.83,22.49,22.72,355400.0,17.4916,17.7482,17.4839,17.6627,355400.0
2009-02-24 11:00:00,22.71,22.8,22.65,22.66,261200.0,17.6549,17.7249,17.6083,17.616,261200.0
2009-02-24 11:30:00,22.67,22.68,22.56,22.57,220200.0,17.6238,17.6316,17.5383,17.5461,220200.0
2009-02-24 12:00:00,22.58,22.64,22.51,22.6,185300.0,17.5538,17.6005,17.4994,17.5694,185300.0
2009-02-24 12:30:00,22.6,22.78,22.59,22.74,187200.0,17.5694,17.7093,17.5616,17.6782,187200.0
2009-02-24 13:00:00,22.74,23.03,22.7,23.03,282100.0,17.6782,17.9037,17.6471,17.9037,282100.0
2009-02-24 13:30:00,23.03,23.17,23.0,23.17,620100.0,17.9037,18.0125,17.8804,18.0125,620100.0
2009-02-24 14:00:00,23.18,23.24,23.04,23.15,274300.0,18.0203,18.0669,17.9114,17.997,274300.0
2009-02-24 14:30:00,23.16,23.24,23.1,23.23,242200.0,18.0047,18.0669,17.9581,18.0592,242200.0
2009-02-24 15:00:00,23.23,23.38,23.21,23.24,447600.0,18.0592,18.1758,18.0436,18.0669,447600.0
2009-02-24 15:30:00,23.24,23.34,23.14,23.25,784400.0,18.0669,18.1447,17.9892,18.0747,784400.0
2009-02-25 09:30:00,22.75,22.87,22.47,22.5,411400.0,17.686,17.7793,17.4683,17.4916,411400.0
2009-02-25 10:00:00,22.49,22.49,22.27,22.45,204500.0,17.4839,17.4839,17.3128,17.4528,204500.0
2009-02-25 10:30:00,22.46,22.46,22.1,22.2,619100.0,17.4606,17.4606,17.1807,17.2584,619100.0
2009-02-25 11:00:00,22.2,22.4,22.19,22.39,281000.0,17.2584,17.4139,17.2507,17.4061,281000.0
2009-02-25 11:30:00,22.4,22.59,22.36,22.38,423900.0,17.4139,17.5616,17.3828,17.3984,423900.0
2009-02-25 12:00:00,22.38,22.44,22.35,22.38,224200.0,17.3984,17.445,17.375,17.3984,224200.0
2009-02-25 12:30:00,22.37,22.45,22.32,22.41,345900.0,17.3906,17.4528,17.3517,17.4217,345900.0
2009-02-25 13:00:00,22.4,22.48,22.32,22.42,158900.0,17.4139,17.4761,17.3517,17.4295,158900.0
2009-02-25 13:30:00,22.42,22.77,22.42,22.73,463300.0,17.4295,17.7015,17.4295,17.6705,463300.0
2009-02-25 14:00:00,22.74,22.76,22.42,22.59,556100.0,17.6782,17.6938,17.4295,17.5616,556100.0
2009-02-25 14:30:00,22.59,22.74,22.49,22.69,351600.0,17.5616,17.6782,17.4839,17.6394,351600.0
2009-02-25 15:00:00,22.69,23.0,22.64,22.92,826100.0,17.6394,17.8804,17.6005,17.8182,826100.0
2009-02-25 15:30:00,22.91,22.94,22.61,22.63,1086500.0,17.8104,17.8337,17.5772,17.5927,1086500.0
2009-02-26 09:30:00,22.92,22.96,22.56,22.64,669900.0,17.8182,17.8493,17.5383,17.6005,669900.0
2009-02-26 10:00:00,22.63,22.83,22.58,22.72,568200.0,17.5927,17.7482,17.5538,17.6627,568200.0
2009-02-26 10:30:00,22.72,22.86,22.68,22.78,177900.0,17.6627,17.7715,17.6316,17.7093,177900.0
2009-02-26 11:00:00,22.78,22.78,22.62,22.63,66300.0,17.7093,17.7093,17.5849,17.5927,66300.0
2009-02-26 11:30:00,22.65,22.65,22.5,22.61,60000.0,17.6083,17.6083,17.4916,17.5772,60000.0
2009-02-26 12:00:00,22.59,22.64,22.43,22.45,90300.0,17.5616,17.6005,17.4372,17.4528,90300.0
2009-02-26 12:30:00,22.46,22.53,22.39,22.46,129300.0,17.4606,17.515,17.4061,17.4606,129300.0
2009-02-26 13:00:00,22.48,22.48,22.3,22.42,320100.0,17.4761,17.4761,17.3362,17.4295,320100.0
2009-02-26 13:30:00,22.42,22.53,22.36,22.5,141000.0,17.4295,17.515,17.3828,17.4916,141000.0
2009-02-26 14:00:00,22.49,22.54,22.39,22.48,133600.0,17.4839,17.5227,17.4061,17.4761,133600.0
2009-02-26 14:30:00,22.48,22.48,22.19,22.24,242400.0,17.4761,17.4761,17.2507,17.2895,242400.0
2009-02-26 15:00:00,22.23,22.25,22.12,22.2,493600.0,17.2817,17.2973,17.1962,17.2584,493600.0
2009-02-26 15:30:00,22.21,22.38,22.1,22.16,545500.0,17.2662,17.3984,17.1807,17.2273,545500.0
2009-02-27 09:30:00,21.84,21.97,21.51,21.83,324300.0,16.9786,17.0796,16.722,16.9708,324300.0
2009-02-27 10:00:00,21.82,21.98,21.71,21.92,387400.0,16.963,17.0874,16.8775,17.0408,387400.0
2009-02-27 10:30:00,21.92,22.01,21.84,21.91,247800.0,17.0408,17.1107,16.9786,17.033,247800.0
2009-02-27 11:00:00,21.94,21.94,21.83,21.89,222800.0,17.0563,17.0563,16.9708,17.0174,222800.0
2009-02-27 11:30:00,21.9,22.13,21.85,22.06,294900.0,17.0252,17.204,16.9863,17.1496,294900.0
2009-02-27 12:00:00,22.04,22.13,22.0,22.06,196700.0,17.134,17.204,17.1029,17.1496,196700.0
2009-02-27 12:30:00,22.05,22.12,21.95,22.09,235300.0,17.1418,17.1962,17.0641,17.1729,235300.0
2009-02-27 13:00:00,22.1,22.16,21.98,22.04,226600.0,17.1807,17.2273,17.0874,17.134,226600.0
2009-02-27 13:30:00,22.05,22.15,21.82,22.11,385300.0,17.1418,17.2196,16.963,17.1885,385300.0
2009-02-27 14:00:00,22.11,22.2,21.91,21.91,252100.0,17.1885,17.2584,17.033,17.033,252100.0
2009-02-27 14:30:00,21.93,22.07,21.85,22.03,101600.0,17.0485,17.1574,16.9863,17.1263,101600.0
2009-02-27 15:00:00,22.02,22.02,21.72,21.79,481100.0,17.1185,17.1185,16.8853,16.9397,481100.0
2009-02-27 15:30:00,21.78,21.96,21.67,21.73,1470100.0,16.9319,17.0718,16.8464,16.893,1470100.0
2009-03-02 09:30:00,21.09,21.09,20.66,20.85,473900.0,16.3955,16.3955,16.0612,16.2089,473900.0
2009-03-02 10:00:00,20.86,20.93,20.52,20.58,681200.0,16.2167,16.2711,15.9524,15.999,681200.0
2009-03-02 10:30:00,20.58,20.61,20.46,20.47,969700.0,15.999,16.0223,15.9057,15.9135,969700.0
2009-03-02 11:00:00,20.47,20.53,20.4,20.42,383700.0,15.9135,15.9602,15.8591,15.8746,383700.0
2009-03-02 11:30:00,20.41,20.44,20.19,20.24,491500.0,15.8669,15.8902,15.6958,15.7347,491500.0
2009-03-02 12:00:00,20.25,20.33,20.24,20.26,331700.0,15.7425,15.8047,15.7347,15.7503,331700.0
2009-03-02 12:30:00,20.25,20.32,20.16,20.18,516400.0,15.7425,15.7969,15.6725,15.6881,516400.0
2009-03-02 13:00:00,20.18,20.22,20.13,20.16,213200.0,15.6881,15.7192,15.6492,15.6725,213200.0
2009-03-02 13:30:00,20.17,20.23,20.09,20.23,245100.0,15.6803,15.7269,15.6181,15.7269,245100.0
2009-03-02 14:00:00,20.23,20.24,20.13,20.14,318500.0,15.7269,15.7347,15.6492,15.657,318500.0
2009-03-02 14:30:00,20.13,20.35,20.12,20.17,390000.0,15.6492,15.8202,15.6414,15.6803,390000.0
2009-03-02 15:00:00,20.17,20.18,19.97,20.05,842200.0,15.6803,15.6881,15.5248,15.587,842200.0
2009-03-02 15:30:00,20.05,20.16,19.93,20.03,878300.0,15.587,15.6725,15.4937,15.5715,878300.0
2009-03-03 09:30:00,20.68,21.28,20.68,20.99,601100.0,16.0768,16.5432,16.0768,16.3178,601100.0
2009-03-03 10:00:00,21.0,21.05,20.92,21.0,497600.0,16.3255,16.3644,16.2633,16.3255,497600.0
2009-03-03 10:30:00,21.01,21.05,20.83,20.86,236800.0,16.3333,16.3644,16.1934,16.2167,236800.0
2009-03-03 11:00:00,20.85,20.88,20.57,20.71,741400.0,16.2089,16.2322,15.9913,16.1001,741400.0
2009-03-03 11:30:00,20.72,20.72,20.48,20.53,397800.0,16.1079,16.1079,15.9213,15.9602,397800.0
2009-03-03 12:00:00,20.53,20.89,20.53,20.88,360100.0,15.9602,16.24,15.9602,16.2322,360100.0
2009-03-03 12:30:00,20.88,20.88,20.69,20.71,226100.0,16.2322,16.2322,16.0845,16.1001,226100.0
2009-03-03 13:00:00,20.72,20.76,20.61,20.68,238300.0,16.1079,16.139,16.0223,16.0768,238300.0
2009-03-03 13:30:00,20.68,20.8,20.58,20.76,340700.0,16.0768,16.1701,15.999,16.139,340700.0
2009-03-03 14:00:00,20.75,21.0,20.75,20.95,491300.0,16.1312,16.3255,16.1312,16.2867,491300.0
2009-03-03 14:30:00,20.95,21.12,20.91,21.06,591400.0,16.2867,16.4188,16.2556,16.3722,591400.0
2009-03-03 15:00:00,21.06,21.07,20.66,20.68,690400.0,16.3722,16.38,16.0612,16.0768,690400.0
2009-03-03 15:30:00,20.67,20.81,20.63,20.67,1102400.0,16.069,16.1778,16.0379,16.069,1102400.0
2009-03-04 09:30:00,22.09,22.32,22.0,22.0,805200.0,17.1729,17.3517,17.1029,17.1029,805200.0
2009-03-04 10:00:00,22.0,22.1,21.88,21.95,513900.0,17.1029,17.1807,17.0097,17.0641,513900.0
2009-03-04 10:30:00,21.95,22.24,21.95,22.17,415600.0,17.0641,17.2895,17.0641,17.2351,415600.0
2009-03-04 11:00:00,22.19,22.39,22.19,22.36,407800.0,17.2507,17.4061,17.2507,17.3828,407800.0
2009-03-04 11:30:00,22.36,22.39,22.24,22.35,251700.0,17.3828,17.4061,17.2895,17.375,251700.0
2009-03-04 12:00:00,22.36,22.37,22.18,22.26,327000.0,17.3828,17.3906,17.2429,17.3051,327000.0
2009-03-04 12:30:00,22.26,22.34,22.13,22.18,278800.0,17.3051,17.3673,17.204,17.2429,278800.0
2009-03-04 13:00:00,22.18,22.27,22.11,22.22,203800.0,17.2429,17.3128,17.1885,17.274,203800.0
2009-03-04 13:30:00,22.21,22.31,22.21,22.24,200200.0,17.2662,17.3439,17.2662,17.2895,200200.0
2009-03-04 14:00:00,22.24,22.46,22.2,22.35,506100.0,17.2895,17.4606,17.2584,17.375,506100.0
2009-03-04 14:30:00,22.35,22.57,22.32,22.56,352100.0,17.375,17.5461,17.3517,17.5383,352100.0
2009-03-04 15:00:00,22.55,22.77,22.51,22.77,526200.0,17.5305,17.7015,17.4994,17.7015,526200.0
2009-03-04 15:30:00,22.78,22.79,22.33,22.42,828100.0,17.7093,17.7171,17.3595,17.4295,828100.0
2009-03-05 09:30:00,21.78,22.05,21.61,21.75,334000.0,16.9319,17.1418,16.7998,16.9086,334000.0
2009-03-05 10:00:00,21.75,21.88,21.66,21.72,425700.0,16.9086,17.0097,16.8386,16.8853,425700.0
2009-03-05 10:30:00,21.72,21.84,21.67,21.67,493400.0,16.8853,16.9786,16.8464,16.8464,493400.0
2009-03-05 11:00:00,21.67,21.73,21.45,21.49,595100.0,16.8464,16.893,16.6754,16.7065,595100.0
2009-03-05 11:30:00,21.49,21.51,21.4,21.43,207400.0,16.7065,16.722,16.6365,16.6598,207400.0
2009-03-05 12:00:00,21.43,21.48,21.35,21.48,217100.0,16.6598,16.6987,16.5976,16.6987,217100.0
2009-03-05 12:30:00,21.5,21.54,21.38,21.39,111900.0,16.7142,16.7453,16.621,16.6287,111900.0
2009-03-05 13:00:00,21.39,21.56,21.38,21.48,120900.0,16.6287,16.7609,16.621,16.6987,120900.0
2009-03-05 13:30:00,21.49,21.49,21.31,21.37,335300.0,16.7065,16.7065,16.5665,16.6132,335300.0
2009-03-05 14:00:00,21.36,21.38,21.29,21.33,349600.0,16.6054,16.621,16.551,16.5821,349600.0
2009-03-05 14:30:00,21.33,21.36,21.22,21.28,247400.0,16.5821,16.6054,16.4966,16.5432,247400.0
2009-03-05 15:00:00,21.28,21.42,21.24,21.35,458800.0,16.5432,16.652,16.5121,16.5976,458800.0
2009-03-05 15:30:00,21.35,21.46,21.19,21.39,849800.0,16.5976,16.6831,16.4732,16.6287,849800.0
2009-03-06 09:30:00,22.08,22.49,22.02,22.11,704200.0,17.1651,17.4839,17.1185,17.1885,704200.0
2009-03-06 10:00:00,22.11,22.19,21.9,21.99,217800.0,17.1885,17.2507,17.0252,17.0952,217800.0
2009-03-06 10:30:00,21.98,22.02,21.66,21.71,467600.0,17.0874,17.1185,16.8386,16.8775,467600.0
2009-03-06 11:00:00,21.71,21.82,21.65,21.7,364000.0,16.8775,16.963,16.8309,16.8697,364000.0
2009-03-06 11:30:00,21.7,21.86,21.7,21.76,153900.0,16.8697,16.9941,16.8697,16.9164,153900.0
2009-03-06 12:00:00,21.76,21.88,21.75,21.83,250500.0,16.9164,17.0097,16.9086,16.9708,250500.0
2009-03-06 12:30:00,21.83,21.83,21.59,21.74,382700.0,16.9708,16.9708,16.7842,16.9008,382700.0
2009-03-06 13:00:00,21.74,21.75,21.55,21.6,109400.0,16.9008,16.9086,16.7531,16.792,109400.0
2009-03-06 13:30:00,21.6,21.68,21.53,21.58,140500.0,16.792,16.8542,16.7376,16.7764,140500.0
2009-03-06 14:00:00,21.59,21.7,21.55,21.65,124000.0,16.7842,16.8697,16.7531,16.8309,124000.0
2009-03-06 14:30:00,21.65,21.67,21.52,21.53,511700.0,16.8309,16.8464,16.7298,16.7376,511700.0
2009-03-06 15:00:00,21.53,21.6,21.46,21.48,478000.0,16.7376,16.792,16.6831,16.6987,478000.0
2009-03-06 15:30:00,21.49,22.04,21.48,22.04,899000.0,16.7065,17.134,16.6987,17.134,899000.0
2009-03-09 09:30:00,22.03,22.35,21.67,22.21,366000.0,17.1263,17.375,16.8464,17.2662,366000.0
2009-03-09 10:00:00,22.22,22.55,22.19,22.39,340200.0,17.274,17.5305,17.2507,17.4061,340200.0
2009-03-09 10:30:00,22.38,22.45,22.18,22.21,355000.0,17.3984,17.4528,17.2429,17.2662,355000.0
2009-03-09 11:00:00,22.21,22.28,22.12,22.26,325100.0,17.2662,17.3206,17.1962,17.3051,325100.0
2009-03-09 11:30:00,22.26,22.32,22.21,22.25,135600.0,17.3051,17.3517,17.2662,17.2973,135600.0
2009-03-09 12:00:00,22.26,22.35,22.23,22.3,215700.0,17.3051,17.375,17.2817,17.3362,215700.0
2009-03-09 12:30:00,22.3,22.31,22.14,22.19,92400.0,17.3362,17.3439,17.2118,17.2507,92400.0
2009-03-09 13:00:00,22.18,22.18,21.98,22.1,163300.0,17.2429,17.2429,17.0874,17.1807,163300.0
2009-03-09 13:30:00,22.1,22.15,22.07,22.1,221800.0,17.1807,17.2196,17.1574,17.1807,221800.0
2009-03-09 14:00:00,22.1,22.22,22.04,22.1,120400.0,17.1807,17.274,17.134,17.1807,120400.0
2009-03-09 14:30:00,22.1,22.21,22.0,22.06,187900.0,17.1807,17.2662,17.1029,17.1496,187900.0
2009-03-09 15:00:00,22.06,22.15,21.93,22.02,280100.0,17.1496,17.2196,17.0485,17.1185,280100.0
2009-03-09 15:30:00,22.02,22.08,21.95,22.0,446500.0,17.1185,17.1651,17.0641,17.1029,446500.0
2009-03-10 09:30:00,23.67,23.8,23.02,23.75,708800.0,18.4012,18.5023,17.8959,18.4634,708800.0
2009-03-10 10:00:00,23.74,24.04,23.74,23.94,575000.0,18.4556,18.6889,18.4556,18.6111,575000.0
2009-03-10 10:30:00,23.95,23.97,23.85,23.89,335900.0,18.6189,18.6344,18.5411,18.5722,335900.0
2009-03-10 11:00:00,23.89,24.01,23.85,24.0,236200.0,18.5722,18.6655,18.5411,18.6578,236200.0
2009-03-10 11:30:00,24.01,24.14,23.94,24.14,215500.0,18.6655,18.7666,18.6111,18.7666,215500.0
2009-03-10 12:00:00,24.14,24.23,24.14,24.19,237400.0,18.7666,18.8366,18.7666,18.8055,237400.0
2009-03-10 12:30:00,24.19,24.21,24.03,24.06,201400.0,18.8055,18.821,18.6811,18.7044,201400.0
2009-03-10 13:00:00,24.04,24.14,24.03,24.06,107800.0,18.6889,18.7666,18.6811,18.7044,107800.0
2009-03-10 13:30:00,24.06,24.19,24.06,24.1,190800.0,18.7044,18.8055,18.7044,18.7355,190800.0
2009-03-10 14:00:00,24.11,24.16,24.0,24.13,188500.0,18.7433,18.7821,18.6578,18.7588,188500.0
2009-03-10 14:30:00,24.14,24.19,24.0,24.15,255500.0,18.7666,18.8055,18.6578,18.7744,255500.0
2009-03-10 15:00:00,24.14,24.34,24.11,24.33,274700.0,18.7666,18.9221,18.7433,18.9143,274700.0
2009-03-10 15:30:00,24.33,24.37,24.1,24.27,847700.0,18.9143,18.9454,18.7355,18.8677,847700.0
2009-03-11 09:30:00,24.84,25.0,24.45,24.93,1056700.0,19.3108,19.4352,19.0076,19.3807,1056700.0
2009-03-11 10:00:00,24.93,25.0,24.61,24.75,649700.0,19.3807,19.4352,19.132,19.2408,649700.0
2009-03-11 10:30:00,24.75,24.79,24.65,24.7,436300.0,19.2408,19.2719,19.1631,19.2019,436300.0
2009-03-11 11:00:00,24.7,24.75,24.58,24.67,223000.0,19.2019,19.2408,19.1087,19.1786,223000.0
2009-03-11 11:30:00,24.68,24.71,24.6,24.7,287800.0,19.1864,19.2097,19.1242,19.2019,287800.0
2009-03-11 12:00:00,24.7,24.72,24.54,24.57,160600.0,19.2019,19.2175,19.0776,19.1009,160600.0
2009-03-11 12:30:00,24.56,24.59,24.45,24.45,314000.0,19.0931,19.1164,19.0076,19.0076,314000.0
2009-03-11 13:00:00,24.45,24.55,24.42,24.45,109600.0,19.0076,19.0853,18.9843,19.0076,109600.0
2009-03-11 13:30:00,24.46,24.56,24.4,24.51,162200.0,19.0154,19.0931,18.9687,19.0542,162200.0
2009-03-11 14:00:00,24.5,24.58,24.21,24.29,244000.0,19.0465,19.1087,18.821,18.8832,244000.0
2009-03-11 14:30:00,24.29,24.49,24.27,24.44,719300.0,18.8832,19.0387,18.8677,18.9998,719300.0
2009-03-11 15:00:00,24.44,24.71,24.43,24.64,640300.0,18.9998,19.2097,18.992,19.1553,640300.0
2009-03-11 15:30:00,24.64,24.76,24.5,24.55,946600.0,19.1553,19.2486,19.0465,19.0853,946600.0
2009-03-12 09:30:00,24.45,24.45,24.14,24.26,543000.0,19.0076,19.0076,18.7666,18.8599,543000.0
2009-03-12 10:00:00,24.28,24.7,24.28,24.65,1205700.0,18.8754,19.2019,18.8754,19.1631,1205700.0
2009-03-12 10:30:00,24.66,24.8,24.57,24.77,1032300.0,19.1708,19.2797,19.1009,19.2564,1032300.0
2009-03-12 11:00:00,24.77,24.82,24.68,24.72,304600.0,19.2564,19.2952,19.1864,19.2175,304600.0
2009-03-12 11:30:00,24.73,24.86,24.65,24.79,169300.0,19.2253,19.3263,19.1631,19.2719,169300.0
2009-03-12 12:00:00,24.8,24.93,24.76,24.87,361400.0,19.2797,19.3807,19.2486,19.3341,361400.0
2009-03-12 12:30:00,24.87,25.0,24.83,24.98,178000.0,19.3341,19.4352,19.303,19.4196,178000.0
2009-03-12 13:00:00,24.97,24.99,24.88,24.89,183300.0,19.4118,19.4274,19.3419,19.3496,183300.0
2009-03-12 13:30:00,24.9,25.08,24.89,25.06,337100.0,19.3574,19.4974,19.3496,19.4818,337100.0
2009-03-12 14:00:00,25.07,25.22,24.97,25.18,464200.0,19.4896,19.6062,19.4118,19.5751,464200.0
2009-03-12 14:30:00,25.18,25.34,25.15,25.28,539500.0,19.5751,19.6995,19.5518,19.6528,539500.0
2009-03-12 15:00:00,25.28,25.39,25.25,25.33,796200.0,19.6528,19.7384,19.6295,19.6917,796200.0
2009-03-12 15:30:00,25.33,25.5,25.23,25.29,965100.0,19.6917,19.8239,19.614,19.6606,965100.0
2009-03-13 09:30:00,25.1,25.26,24.76,24.82,516600.0,19.5129,19.6373,19.2486,19.2952,516600.0
2009-03-13 10:00:00,24.82,24.92,24.74,24.76,471500.0,19.2952,19.373,19.233,19.2486,471500.0
2009-03-13 10:30:00,24.75,24.85,24.66,24.73,177100.0,19.2408,19.3186,19.1708,19.2253,177100.0
2009-03-13 11:00:00,24.73,24.74,24.57,24.68,419700.0,19.2253,19.233,19.1009,19.1864,419700.0
2009-03-13 11:30:00,24.67,24.68,24.45,24.53,317200.0,19.1786,19.1864,19.0076,19.0698,317200.0
2009-03-13 12:00:00,24.53,24.64,24.47,24.49,618000.0,19.0698,19.1553,19.0231,19.0387,618000.0
2009-03-13 12:30:00,24.48,24.68,24.44,24.66,243500.0,19.0309,19.1864,18.9998,19.1708,243500.0
2009-03-13 13:00:00,24.65,24.8,24.6,24.79,161500.0,19.1631,19.2797,19.1242,19.2719,161500.0
2009-03-13 13:30:00,24.79,24.79,24.7,24.76,246300.0,19.2719,19.2719,19.2019,19.2486,246300.0
2009-03-13 14:00:00,24.76,24.83,24.66,24.69,180900.0,19.2486,19.303,19.1708,19.1942,180900.0
2009-03-13 14:30:00,24.68,24.83,24.68,24.71,277400.0,19.1864,19.303,19.1864,19.2097,277400.0
2009-03-13 15:00:00,24.72,24.87,24.67,24.79,330800.0,19.2175,19.3341,19.1786,19.2719,330800.0
2009-03-13 15:30:00,24.79,24.88,24.71,24.82,582400.0,19.2719,19.3419,19.2097,19.2952,582400.0
2009-03-16 09:30:00,25.74,25.84,25.53,25.65,284900.0,20.0104,20.0882,19.8472,19.9405,284900.0
2009-03-16 10:00:00,25.65,25.75,25.57,25.57,297900.0,19.9405,20.0182,19.8783,19.8783,297900.0
2009-03-16 10:30:00,25.6,25.77,25.6,25.66,244300.0,19.9016,20.0338,19.9016,19.9483,244300.0
2009-03-16 11:00:00,25.67,25.99,25.67,25.91,202900.0,19.956,20.2048,19.956,20.1426,202900.0
2009-03-16 11:30:00,25.91,25.96,25.83,25.88,233100.0,20.1426,20.1815,20.0804,20.1193,233100.0
2009-03-16 12:00:00,25.88,25.9,25.78,25.88,215500.0,20.1193,20.1348,20.0415,20.1193,215500.0
2009-03-16 12:30:00,25.88,26.18,25.88,26.18,258600.0,20.1193,20.3525,20.1193,20.3525,258600.0
2009-03-16 13:00:00,26.17,26.17,26.05,26.14,228000.0,20.3447,20.3447,20.2514,20.3214,228000.0
2009-03-16 13:30:00,26.15,26.23,26.08,26.12,290600.0,20.3292,20.3914,20.2748,20.3059,290600.0
2009-03-16 14:00:00,26.11,26.13,25.99,26.04,196500.0,20.2981,20.3136,20.2048,20.2437,196500.0
2009-03-16 14:30:00,26.03,26.06,25.91,25.92,222200.0,20.2359,20.2592,20.1426,20.1504,222200.0
2009-03-16 15:00:00,25.92,25.93,25.72,25.74,854600.0,20.1504,20.1582,19.9949,20.0104,854600.0
2009-03-16 15:30:00,25.74,25.8,25.52,25.57,751700.0,20.0104,20.0571,19.8394,19.8783,751700.0
2009-03-17 09:30:00,26.54,26.62,26.21,26.36,547700.0,20.6324,20.6946,20.3758,20.4924,547700.0
2009-03-17 10:00:00,26.35,26.55,26.35,26.43,319700.0,20.4847,20.6401,20.4847,20.5469,319700.0
2009-03-17 10:30:00,26.42,26.64,26.39,26.59,324900.0,20.5391,20.7101,20.5158,20.6712,324900.0
2009-03-17 11:00:00,26.59,26.59,26.41,26.45,295400.0,20.6712,20.6712,20.5313,20.5624,295400.0
2009-03-17 11:30:00,26.45,26.56,26.43,26.56,228900.0,20.5624,20.6479,20.5469,20.6479,228900.0
2009-03-17 12:00:00,26.57,26.64,26.52,26.61,194400.0,20.6557,20.7101,20.6168,20.6868,194400.0
2009-03-17 12:30:00,26.62,26.78,26.57,26.75,354400.0,20.6946,20.8189,20.6557,20.7956,354400.0
2009-03-17 13:00:00,26.76,26.86,26.74,26.82,610400.0,20.8034,20.8811,20.7879,20.85,610400.0
2009-03-17 13:30:00,26.79,26.93,26.75,26.77,233300.0,20.8267,20.9356,20.7956,20.8112,233300.0
2009-03-17 14:00:00,26.76,26.83,26.6,26.6,233100.0,20.8034,20.8578,20.679,20.679,233100.0
2009-03-17 14:30:00,26.6,26.88,26.58,26.83,249400.0,20.679,20.8967,20.6635,20.8578,249400.0
2009-03-17 15:00:00,26.84,27.08,26.81,26.91,449300.0,20.8656,21.0522,20.8423,20.92,449300.0
2009-03-17 15:30:00,26.91,27.1,26.84,27.02,890200.0,20.92,21.0677,20.8656,21.0055,890200.0
2009-03-18 09:30:00,26.85,26.85,26.25,26.56,224600.0,20.8734,20.8734,20.4069,20.6479,224600.0
2009-03-18 10:00:00,26.55,26.56,26.4,26.41,184900.0,20.6401,20.6479,20.5235,20.5313,184900.0
2009-03-18 10:30:00,26.39,26.51,26.27,26.51,183800.0,20.5158,20.609,20.4225,20.609,183800.0
2009-03-18 11:00:00,26.52,26.57,26.35,26.38,153000.0,20.6168,20.6557,20.4847,20.508,153000.0
2009-03-18 11:30:00,26.38,26.52,26.3,26.49,324100.0,20.508,20.6168,20.4458,20.5935,324100.0
2009-03-18 12:00:00,26.5,26.72,26.5,26.64,177500.0,20.6013,20.7723,20.6013,20.7101,177500.0
2009-03-18 12:30:00,26.64,26.75,26.59,26.75,154700.0,20.7101,20.7956,20.6712,20.7956,154700.0
2009-03-18 13:00:00,26.74,26.82,26.67,26.77,446700.0,20.7879,20.85,20.7334,20.8112,446700.0
2009-03-18 13:30:00,26.77,26.87,26.75,26.8,438900.0,20.8112,20.8889,20.7956,20.8345,438900.0
2009-03-18 14:00:00,26.8,27.53,26.78,27.37,922200.0,20.8345,21.402,20.8189,21.2776,922200.0
2009-03-18 14:30:00,27.37,27.85,27.22,27.85,817100.0,21.2776,21.6508,21.161,21.6508,817100.0
2009-03-18 15:00:00,27.84,27.98,27.64,27.79,991600.0,21.643,21.7518,21.4875,21.6041,991600.0
2009-03-18 15:30:00,27.8,28.03,27.5,27.91,1174000.0,21.6119,21.7907,21.3787,21.6974,1174000.0
2009-03-19 09:30:00,27.97,28.2,27.34,27.34,1107900.0,21.7441,21.9229,21.2543,21.2543,1107900.0
2009-03-19 10:00:00,27.33,27.58,27.26,27.41,496800.0,21.2465,21.4409,21.1921,21.3087,496800.0
2009-03-19 10:30:00,27.41,27.58,27.4,27.44,611400.0,21.3087,21.4409,21.3009,21.332,611400.0
2009-03-19 11:00:00,27.43,27.51,27.4,27.4,371700.0,21.3243,21.3865,21.3009,21.3009,371700.0
2009-03-19 11:30:00,27.4,27.41,27.16,27.27,542500.0,21.3009,21.3087,21.1144,21.1999,542500.0
2009-03-19 12:00:00,27.27,27.31,27.15,27.22,391100.0,21.1999,21.231,21.1066,21.161,391100.0
2009-03-19 12:30:00,27.23,27.43,27.23,27.34,231800.0,21.1688,21.3243,21.1688,21.2543,231800.0
2009-03-19 13:00:00,27.34,27.42,27.28,27.4,207800.0,21.2543,21.3165,21.2077,21.3009,207800.0
2009-03-19 13:30:00,27.41,27.58,27.37,27.52,169000.0,21.3087,21.4409,21.2776,21.3942,169000.0
2009-03-19 14:00:00,27.53,27.62,27.42,27.42,496600.0,21.402,21.472,21.3165,21.3165,496600.0
2009-03-19 14:30:00,27.43,27.48,27.29,27.33,459000.0,21.3243,21.3631,21.2154,21.2465,459000.0
2009-03-19 15:00:00,27.33,27.44,27.31,27.36,428000.0,21.2465,21.332,21.231,21.2698,428000.0
2009-03-19 15:30:00,27.36,27.5,27.18,27.21,693100.0,21.2698,21.3787,21.1299,21.1532,693100.0
2009-03-20 09:30:00,27.29,27.44,27.15,27.18,344500.0,21.2154,21.332,21.1066,21.1299,344500.0
2009-03-20 10:00:00,27.18,27.33,27.09,27.33,273000.0,21.1299,21.2465,21.0599,21.2465,273000.0
2009-03-20 10:30:00,27.33,27.44,27.21,27.38,422000.0,21.2465,21.332,21.1532,21.2854,422000.0
2009-03-20 11:00:00,27.37,27.37,27.1,27.19,246400.0,21.2776,21.2776,21.0677,21.1377,246400.0
2009-03-20 11:30:00,27.18,27.28,27.17,27.24,280000.0,21.1299,21.2077,21.1221,21.1766,280000.0
2009-03-20 12:00:00,27.25,27.31,27.2,27.26,258100.0,21.1843,21.231,21.1455,21.1921,258100.0
2009-03-20 12:30:00,27.27,27.32,27.0,27.05,235200.0,21.1999,21.2387,20.99,21.0288,235200.0
2009-03-20 13:00:00,27.04,27.06,26.93,26.93,208400.0,21.0211,21.0366,20.9356,20.9356,208400.0
2009-03-20 13:30:00,26.93,27.01,26.76,26.77,201500.0,20.9356,20.9978,20.8034,20.8112,201500.0
2009-03-20 14:00:00,26.78,26.8,26.66,26.72,216600.0,20.8189,20.8345,20.7257,20.7723,216600.0
2009-03-20 14:30:00,26.73,26.82,26.66,26.79,229400.0,20.7801,20.85,20.7257,20.8267,229400.0
2009-03-20 15:00:00,26.78,26.96,26.77,26.92,232000.0,20.8189,20.9589,20.8112,20.9278,232000.0
2009-03-20 15:30:00,26.92,27.05,26.72,26.76,459900.0,20.9278,21.0288,20.7723,20.8034,459900.0
2009-03-23 09:30:00,27.44,28.46,27.44,28.19,281600.0,21.332,22.125,21.332,21.9151,281600.0
2009-03-23 10:00:00,28.2,28.61,28.19,28.56,440000.0,21.9229,22.2416,21.9151,22.2027,440000.0
2009-03-23 10:30:00,28.55,28.72,27.04,28.67,421400.0,22.195,22.3271,21.0211,22.2882,421400.0
2009-03-23 11:00:00,28.68,28.74,28.53,28.56,316700.0,22.296,22.3427,22.1794,22.2027,316700.0
2009-03-23 11:30:00,28.56,28.86,28.56,28.84,305500.0,22.2027,22.436,22.2027,22.4204,305500.0
2009-03-23 12:00:00,28.84,28.88,28.72,28.81,246800.0,22.4204,22.4515,22.3271,22.3971,246800.0
2009-03-23 12:30:00,28.82,28.82,28.7,28.74,239400.0,22.4049,22.4049,22.3116,22.3427,239400.0
2009-03-23 13:00:00,28.74,28.92,28.66,28.67,203300.0,22.3427,22.4826,22.2805,22.2882,203300.0
2009-03-23 13:30:00,28.67,28.71,28.6,28.67,153600.0,22.2882,22.3193,22.2338,22.2882,153600.0
2009-03-23 14:00:00,28.67,28.82,28.66,28.81,128100.0,22.2882,22.4049,22.2805,22.3971,128100.0
2009-03-23 14:30:00,28.81,29.06,28.8,29.03,311500.0,22.3971,22.5914,22.3893,22.5681,311500.0
2009-03-23 15:00:00,29.03,29.14,28.96,29.11,370400.0,22.5681,22.6536,22.5137,22.6303,370400.0
2009-03-23 15:30:00,29.11,29.33,29.0,29.25,1059000.0,22.6303,22.8013,22.5448,22.7391,1059000.0
2009-03-24 09:30:00,28.52,28.69,28.22,28.53,418300.0,22.1716,22.3038,21.9384,22.1794,418300.0
2009-03-24 10:00:00,28.54,28.7,28.54,28.59,483500.0,22.1872,22.3116,22.1872,22.2261,483500.0
2009-03-24 10:30:00,28.56,28.7,28.54,28.67,366600.0,22.2027,22.3116,22.1872,22.2882,366600.0
2009-03-24 11:00:00,28.66,28.84,28.62,28.8,227600.0,22.2805,22.4204,22.2494,22.3893,227600.0
2009-03-24 11:30:00,28.79,28.86,28.72,28.73,95600.0,22.3815,22.436,22.3271,22.3349,95600.0
2009-03-24 12:00:00,28.72,28.86,28.68,28.86,113200.0,22.3271,22.436,22.296,22.436,113200.0
2009-03-24 12:30:00,28.86,28.98,28.78,28.92,304000.0,22.436,22.5292,22.3738,22.4826,304000.0
2009-03-24 13:00:00,28.92,29.09,28.92,29.06,179700.0,22.4826,22.6148,22.4826,22.5914,179700.0
2009-03-24 13:30:00,29.05,29.05,28.85,28.92,128000.0,22.5837,22.5837,22.4282,22.4826,128000.0
2009-03-24 14:00:00,28.91,29.04,28.82,28.91,245800.0,22.4748,22.5759,22.4049,22.4748,245800.0
2009-03-24 14:30:00,28.9,28.96,28.78,28.85,191200.0,22.467,22.5137,22.3738,22.4282,191200.0
2009-03-24 15:00:00,28.86,28.92,28.7,28.8,332800.0,22.436,22.4826,22.3116,22.3893,332800.0
2009-03-24 15:30:00,28.8,28.88,28.57,28.64,770500.0,22.3893,22.4515,22.2105,22.2649,770500.0
2009-03-25 09:30:00,29.08,29.52,28.96,29.5,257500.0,22.607,22.949,22.5137,22.9335,257500.0
2009-03-25 10:00:00,29.5,29.82,29.5,29.64,394200.0,22.9335,23.1823,22.9335,23.0423,394200.0
2009-03-25 10:30:00,29.63,29.88,29.62,29.73,205600.0,23.0346,23.2289,23.0268,23.1123,205600.0
2009-03-25 11:00:00,29.72,29.9,29.69,29.8,335800.0,23.1045,23.2445,23.0812,23.1667,335800.0
2009-03-25 11:30:00,29.8,29.86,29.73,29.78,137000.0,23.1667,23.2134,23.1123,23.1512,137000.0
2009-03-25 12:00:00,29.77,29.89,29.6,29.63,350200.0,23.1434,23.2367,23.0112,23.0346,350200.0
2009-03-25 12:30:00,29.63,29.72,29.57,29.62,194600.0,23.0346,23.1045,22.9879,23.0268,194600.0
2009-03-25 13:00:00,29.61,29.68,29.29,29.34,266900.0,23.019,23.0734,22.7702,22.8091,266900.0
2009-03-25 13:30:00,29.33,29.36,29.17,29.2,300300.0,22.8013,22.8247,22.6769,22.7003,300300.0
2009-03-25 14:00:00,29.2,29.23,29.0,29.06,319000.0,22.7003,22.7236,22.5448,22.5914,319000.0
2009-03-25 14:30:00,29.06,29.08,28.79,28.85,665300.0,22.5914,22.607,22.3815,22.4282,665300.0
2009-03-25 15:00:00,28.85,29.0,28.77,28.97,592400.0,22.4282,22.5448,22.366,22.5215,592400.0
2009-03-25 15:30:00,28.97,29.39,28.86,29.36,616800.0,22.5215,22.848,22.436,22.8247,616800.0
2009-03-26 09:30:00,30.36,30.41,30.02,30.04,436400.0,23.6021,23.6409,23.3377,23.3533,436400.0
2009-03-26 10:00:00,30.04,30.25,29.94,29.97,247000.0,23.3533,23.5165,23.2756,23.2989,247000.0
2009-03-26 10:30:00,29.97,30.22,29.93,30.14,333400.0,23.2989,23.4932,23.2678,23.431,333400.0
2009-03-26 11:00:00,30.15,30.21,30.06,30.1,131200.0,23.4388,23.4855,23.3688,23.3999,131200.0
2009-03-26 11:30:00,30.1,30.21,30.03,30.1,179700.0,23.3999,23.4855,23.3455,23.3999,179700.0
2009-03-26 12:00:00,30.1,30.3,30.09,30.28,291700.0,23.3999,23.5554,23.3922,23.5399,291700.0
2009-03-26 12:30:00,30.27,30.29,30.12,30.14,169700.0,23.5321,23.5476,23.4155,23.431,169700.0
2009-03-26 13:00:00,30.14,30.48,30.14,30.44,449200.0,23.431,23.6954,23.431,23.6643,449200.0
2009-03-26 13:30:00,30.44,30.48,30.24,30.35,246600.0,23.6643,23.6954,23.5088,23.5943,246600.0
2009-03-26 14:00:00,30.35,30.45,30.3,30.33,418900.0,23.5943,23.672,23.5554,23.5787,418900.0
2009-03-26 14:30:00,30.33,30.42,30.23,30.26,497200.0,23.5787,23.6487,23.501,23.5243,497200.0
2009-03-26 15:00:00,30.25,30.58,30.25,30.56,498800.0,23.5165,23.7731,23.5165,23.7575,498800.0
2009-03-26 15:30:00,30.56,30.71,30.43,30.46,903500.0,23.7575,23.8742,23.6565,23.6798,903500.0
2009-03-27 09:30:00,29.76,29.84,29.33,29.65,337100.0,23.1356,23.1978,22.8013,23.0501,337100.0
2009-03-27 10:00:00,29.66,29.68,29.52,29.59,210100.0,23.0579,23.0734,22.949,23.0035,210100.0
2009-03-27 10:30:00,29.55,29.69,29.49,29.62,141800.0,22.9724,23.0812,22.9257,23.0268,141800.0
2009-03-27 11:00:00,29.63,29.72,29.53,29.64,130700.0,23.0346,23.1045,22.9568,23.0423,130700.0
2009-03-27 11:30:00,29.63,29.69,29.57,29.64,51400.0,23.0346,23.0812,22.9879,23.0423,51400.0
2009-03-27 12:00:00,29.63,29.73,29.58,29.6,119200.0,23.0346,23.1123,22.9957,23.0112,119200.0
2009-03-27 12:30:00,29.6,29.68,29.44,29.46,367800.0,23.0112,23.0734,22.8868,22.9024,367800.0
2009-03-27 13:00:00,29.46,29.5,29.41,29.48,77200.0,22.9024,22.9335,22.8635,22.9179,77200.0
2009-03-27 13:30:00,29.48,29.59,29.32,29.41,278800.0,22.9179,23.0035,22.7936,22.8635,278800.0
2009-03-27 14:00:00,29.42,29.55,29.36,29.51,280800.0,22.8713,22.9724,22.8247,22.9413,280800.0
2009-03-27 14:30:00,29.51,29.62,29.41,29.62,325100.0,22.9413,23.0268,22.8635,23.0268,325100.0
2009-03-27 15:00:00,29.63,29.75,29.59,29.62,321100.0,23.0346,23.1278,23.0035,23.0268,321100.0
2009-03-27 15:30:00,29.62,29.72,29.45,29.66,669200.0,23.0268,23.1045,22.8946,23.0579,669200.0
2009-03-30 09:30:00,27.8,27.98,27.69,27.84,762700.0,21.6119,21.7518,21.5264,21.643,762700.0
2009-03-30 10:00:00,27.84,27.92,27.81,27.83,390100.0,21.643,21.7052,21.6197,21.6352,390100.0
2009-03-30 10:30:00,27.83,27.83,27.55,27.64,344400.0,21.6352,21.6352,21.4175,21.4875,344400.0
2009-03-30 11:00:00,27.64,27.72,27.53,27.6,254300.0,21.4875,21.5497,21.402,21.4564,254300.0
2009-03-30 11:30:00,27.6,27.61,27.45,27.5,293600.0,21.4564,21.4642,21.3398,21.3787,293600.0
2009-03-30 12:00:00,27.51,27.54,27.37,27.53,169100.0,21.3865,21.4098,21.2776,21.402,169100.0
2009-03-30 12:30:00,27.53,27.53,27.35,27.36,143500.0,21.402,21.402,21.2621,21.2698,143500.0
2009-03-30 13:00:00,27.36,27.48,27.32,27.47,185600.0,21.2698,21.3631,21.2387,21.3554,185600.0
2009-03-30 13:30:00,27.48,27.5,27.34,27.35,252500.0,21.3631,21.3787,21.2543,21.2621,252500.0
2009-03-30 14:00:00,27.35,27.5,27.34,27.4,164400.0,21.2621,21.3787,21.2543,21.3009,164400.0
2009-03-30 14:30:00,27.39,27.46,27.3,27.3,260400.0,21.2932,21.3476,21.2232,21.2232,260400.0
2009-03-30 15:00:00,27.3,27.37,27.24,27.25,422900.0,21.2232,21.2776,21.1766,21.1843,422900.0
2009-03-30 15:30:00,27.25,27.45,27.11,27.41,1131300.0,21.1843,21.3398,21.0755,21.3087,1131300.0
2009-03-31 09:30:00,28.43,28.62,28.19,28.27,290000.0,22.1017,22.2494,21.9151,21.9773,290000.0
2009-03-31 10:00:00,28.27,28.38,28.2,28.36,384200.0,21.9773,22.0628,21.9229,22.0472,384200.0
2009-03-31 10:30:00,28.38,28.55,28.38,28.5,321400.0,22.0628,22.195,22.0628,22.1561,321400.0
2009-03-31 11:00:00,28.5,28.64,28.5,28.62,303100.0,22.1561,22.2649,22.1561,22.2494,303100.0
2009-03-31 11:30:00,28.63,28.64,28.48,28.57,212500.0,22.2571,22.2649,22.1405,22.2105,212500.0
2009-03-31 12:00:00,28.57,28.57,28.43,28.47,136500.0,22.2105,22.2105,22.1017,22.1328,136500.0
2009-03-31 12:30:00,28.46,28.61,28.44,28.57,192800.0,22.125,22.2416,22.1094,22.2105,192800.0
2009-03-31 13:00:00,28.57,28.73,28.57,28.7,188800.0,22.2105,22.3349,22.2105,22.3116,188800.0
2009-03-31 13:30:00,28.69,28.75,28.66,28.74,107300.0,22.3038,22.3504,22.2805,22.3427,107300.0
2009-03-31 14:00:00,28.74,28.82,28.7,28.74,214400.0,22.3427,22.4049,22.3116,22.3427,214400.0
2009-03-31 14:30:00,28.74,28.93,28.74,28.8,281400.0,22.3427,22.4904,22.3427,22.3893,281400.0
2009-03-31 15:00:00,28.81,28.85,28.69,28.82,167000.0,22.3971,22.4282,22.3038,22.4049,167000.0
2009-03-31 15:30:00,28.81,28.81,28.46,28.46,653400.0,22.3971,22.3971,22.125,22.125,653400.0
2009-04-01 09:30:00,29.06,29.13,28.95,29.11,572400.0,22.5914,22.6459,22.5059,22.6303,572400.0
2009-04-01 10:00:00,29.11,29.5,29.11,29.41,334300.0,22.6303,22.9335,22.6303,22.8635,334300.0
2009-04-01 10:30:00,29.41,29.58,29.34,29.45,205600.0,22.8635,22.9957,22.8091,22.8946,205600.0
2009-04-01 11:00:00,29.45,29.53,29.38,29.5,196100.0,22.8946,22.9568,22.8402,22.9335,196100.0
2009-04-01 11:30:00,29.51,29.64,29.46,29.6,96400.0,22.9413,23.0423,22.9024,23.0112,96400.0
2009-04-01 12:00:00,29.62,29.73,29.58,29.64,197900.0,23.0268,23.1123,22.9957,23.0423,197900.0
2009-04-01 12:30:00,29.64,29.67,29.45,29.49,214400.0,23.0423,23.0657,22.8946,22.9257,214400.0
2009-04-01 13:00:00,29.49,29.56,29.42,29.51,163300.0,22.9257,22.9801,22.8713,22.9413,163300.0
2009-04-01 13:30:00,29.51,29.65,29.47,29.63,273400.0,22.9413,23.0501,22.9102,23.0346,273400.0
2009-04-01 14:00:00,29.64,29.77,29.59,29.73,329900.0,23.0423,23.1434,23.0035,23.1123,329900.0
2009-04-01 14:30:00,29.74,29.8,29.63,29.75,204400.0,23.1201,23.1667,23.0346,23.1278,204400.0
2009-04-01 15:00:00,29.77,29.77,29.52,29.68,497600.0,23.1434,23.1434,22.949,23.0734,497600.0
2009-04-01 15:30:00,29.69,29.88,29.61,29.76,1051200.0,23.0812,23.2289,23.019,23.1356,1051200.0
2009-04-02 09:30:00,31.35,31.48,31.0,31.47,418200.0,24.3717,24.4728,24.0996,24.465,418200.0
2009-04-02 10:00:00,31.47,31.69,31.46,31.48,468800.0,24.465,24.636,24.4572,24.4728,468800.0
2009-04-02 10:30:00,31.49,31.72,31.47,31.71,521400.0,24.4805,24.6593,24.465,24.6516,521400.0
2009-04-02 11:00:00,31.71,31.99,31.69,31.94,310800.0,24.6516,24.8692,24.636,24.8304,310800.0
2009-04-02 11:30:00,31.95,31.99,31.89,31.97,261300.0,24.8381,24.8692,24.7915,24.8537,261300.0
2009-04-02 12:00:00,31.97,32.25,31.93,32.15,277600.0,24.8537,25.0714,24.8226,24.9936,277600.0
2009-04-02 12:30:00,32.16,32.22,32.01,32.01,217500.0,25.0014,25.048,24.8848,24.8848,217500.0
2009-04-02 13:00:00,32.02,32.05,31.81,31.84,211700.0,24.8926,24.9159,24.7293,24.7526,211700.0
2009-04-02 13:30:00,31.84,31.91,31.72,31.78,278000.0,24.7526,24.807,24.6593,24.706,278000.0
2009-04-02 14:00:00,31.8,31.94,31.76,31.92,230600.0,24.7215,24.8304,24.6904,24.8148,230600.0
2009-04-02 14:30:00,31.93,32.08,31.86,31.91,505000.0,24.8226,24.9392,24.7682,24.807,505000.0
2009-04-02 15:00:00,31.91,31.97,31.75,31.94,472600.0,24.807,24.8537,24.6827,24.8304,472600.0
2009-04-02 15:30:00,31.94,31.99,31.59,31.71,643000.0,24.8304,24.8692,24.5583,24.6516,643000.0
2009-04-03 09:30:00,31.66,31.96,31.11,31.55,668200.0,24.6127,24.8459,24.1851,24.5272,668200.0
2009-04-03 10:00:00,31.51,31.52,31.28,31.34,483600.0,24.4961,24.5039,24.3173,24.3639,483600.0
2009-04-03 10:30:00,31.36,31.39,31.29,31.3,468900.0,24.3795,24.4028,24.3251,24.3328,468900.0
2009-04-03 11:00:00,31.3,31.37,31.27,31.35,154500.0,24.3328,24.3872,24.3095,24.3717,154500.0
2009-04-03 11:30:00,31.35,31.51,31.33,31.48,208500.0,24.3717,24.4961,24.3561,24.4728,208500.0
2009-04-03 12:00:00,31.48,31.63,31.46,31.62,153600.0,24.4728,24.5894,24.4572,24.5816,153600.0
2009-04-03 12:30:00,31.62,31.68,31.55,31.58,291700.0,24.5816,24.6282,24.5272,24.5505,291700.0
2009-04-03 13:00:00,31.57,31.64,31.55,31.64,98300.0,24.5427,24.5971,24.5272,24.5971,98300.0
2009-04-03 13:30:00,31.64,31.68,31.54,31.66,129500.0,24.5971,24.6282,24.5194,24.6127,129500.0
2009-04-03 14:00:00,31.66,31.89,31.58,31.89,261400.0,24.6127,24.7915,24.5505,24.7915,261400.0
2009-04-03 14:30:00,31.89,31.91,31.72,31.83,105100.0,24.7915,24.807,24.6593,24.7448,105100.0
2009-04-03 15:00:00,31.83,31.85,31.6,31.62,169200.0,24.7448,24.7604,24.566,24.5816,169200.0
2009-04-03 15:30:00,31.61,31.89,31.55,31.87,762200.0,24.5738,24.7915,24.5272,24.7759,762200.0
2009-04-06 09:30:00,31.56,31.87,31.38,31.46,401700.0,24.5349,24.7759,24.395,24.4572,401700.0
2009-04-06 10:00:00,31.45,31.78,31.44,31.55,565200.0,24.4494,24.706,24.4417,24.5272,565200.0
2009-04-06 10:30:00,31.55,31.61,31.42,31.42,273900.0,24.5272,24.5738,24.4261,24.4261,273900.0
2009-04-06 11:00:00,31.42,31.42,31.24,31.35,215500.0,24.4261,24.4261,24.2862,24.3717,215500.0
2009-04-06 11:30:00,31.35,31.35,31.1,31.14,396200.0,24.3717,24.3717,24.1773,24.2084,396200.0
2009-04-06 12:00:00,31.14,31.23,31.06,31.08,149700.0,24.2084,24.2784,24.1462,24.1618,149700.0
2009-04-06 12:30:00,31.09,31.23,31.07,31.23,243400.0,24.1696,24.2784,24.154,24.2784,243400.0
2009-04-06 13:00:00,31.23,31.28,31.09,31.1,118800.0,24.2784,24.3173,24.1696,24.1773,118800.0
2009-04-06 13:30:00,31.09,31.28,31.04,31.28,127400.0,24.1696,24.3173,24.1307,24.3173,127400.0
2009-04-06 14:00:00,31.27,31.36,31.24,31.34,167800.0,24.3095,24.3795,24.2862,24.3639,167800.0
2009-04-06 14:30:00,31.34,31.44,31.15,31.33,136900.0,24.3639,24.4417,24.2162,24.3561,136900.0
2009-04-06 15:00:00,31.32,31.47,31.26,31.38,243800.0,24.3484,24.465,24.3017,24.395,243800.0
2009-04-06 15:30:00,31.36,31.71,31.36,31.65,385400.0,24.3795,24.6516,24.3795,24.6049,385400.0
2009-04-07 09:30:00,31.07,31.26,31.0,31.12,400000.0,24.154,24.3017,24.0996,24.1929,400000.0
2009-04-07 10:00:00,31.11,31.18,31.05,31.18,220300.0,24.1851,24.2395,24.1385,24.2395,220300.0
2009-04-07 10:30:00,31.18,31.34,31.15,31.26,284100.0,24.2395,24.3639,24.2162,24.3017,284100.0
2009-04-07 11:00:00,31.26,31.34,31.21,31.26,222700.0,24.3017,24.3639,24.2629,24.3017,222700.0
2009-04-07 11:30:00,31.25,31.35,31.19,31.22,185100.0,24.294,24.3717,24.2473,24.2706,185100.0
2009-04-07 12:00:00,31.23,31.31,31.21,31.24,224600.0,24.2784,24.3406,24.2629,24.2862,224600.0
2009-04-07 12:30:00,31.23,31.32,31.21,31.31,152200.0,24.2784,24.3484,24.2629,24.3406,152200.0
2009-04-07 13:00:00,31.31,31.31,31.11,31.13,426600.0,24.3406,24.3406,24.1851,24.2007,426600.0
2009-04-07 13:30:00,31.12,31.12,31.0,31.08,163300.0,24.1929,24.1929,24.0996,24.1618,163300.0
2009-04-07 14:00:00,31.08,31.14,31.03,31.09,250600.0,24.1618,24.2084,24.1229,24.1696,250600.0
2009-04-07 14:30:00,31.1,31.17,31.04,31.16,283700.0,24.1773,24.2318,24.1307,24.224,283700.0
2009-04-07 15:00:00,31.16,31.28,31.09,31.17,309700.0,24.224,24.3173,24.1696,24.2318,309700.0
2009-04-07 15:30:00,31.17,31.34,31.05,31.07,760100.0,24.2318,24.3639,24.1385,24.154,760100.0
2009-04-08 09:30:00,30.41,30.78,30.4,30.68,660600.0,23.6409,23.9286,23.6332,23.8508,660600.0
2009-04-08 10:00:00,30.68,30.69,30.45,30.49,374000.0,23.8508,23.8586,23.672,23.7031,374000.0
2009-04-08 10:30:00,30.49,30.68,30.48,30.64,406100.0,23.7031,23.8508,23.6954,23.8197,406100.0
2009-04-08 11:00:00,30.65,30.8,30.65,30.73,533800.0,23.8275,23.9441,23.8275,23.8897,533800.0
2009-04-08 11:30:00,30.73,30.89,30.69,30.8,1107600.0,23.8897,24.0141,23.8586,23.9441,1107600.0
2009-04-08 12:00:00,30.8,30.89,30.72,30.86,528800.0,23.9441,24.0141,23.8819,23.9908,528800.0
2009-04-08 12:30:00,30.87,31.11,30.83,31.1,333800.0,23.9985,24.1851,23.9674,24.1773,333800.0
2009-04-08 13:00:00,31.1,31.1,30.95,30.96,438800.0,24.1773,24.1773,24.0607,24.0685,438800.0
2009-04-08 13:30:00,30.95,30.98,30.86,30.9,246500.0,24.0607,24.0841,23.9908,24.0219,246500.0
2009-04-08 14:00:00,30.9,30.91,30.56,30.65,370700.0,24.0219,24.0296,23.7575,23.8275,370700.0
2009-04-08 14:30:00,30.67,30.74,30.48,30.5,431100.0,23.8431,23.8975,23.6954,23.7109,431100.0
2009-04-08 15:00:00,30.5,30.65,30.4,30.6,723400.0,23.7109,23.8275,23.6332,23.7886,723400.0
2009-04-08 15:30:00,30.61,30.78,30.58,30.68,816100.0,23.7964,23.9286,23.7731,23.8508,816100.0
2009-04-09 09:30:00,32.42,32.75,32.39,32.63,433300.0,25.2035,25.4601,25.1802,25.3668,433300.0
2009-04-09 10:00:00,32.63,32.66,32.48,32.5,394200.0,25.3668,25.3901,25.2502,25.2657,394200.0
2009-04-09 10:30:00,32.51,32.53,32.37,32.42,304500.0,25.2735,25.289,25.1646,25.2035,304500.0
2009-04-09 11:00:00,32.43,32.51,32.36,32.36,190000.0,25.2113,25.2735,25.1569,25.1569,190000.0
2009-04-09 11:30:00,32.37,32.49,32.35,32.47,233800.0,25.1646,25.2579,25.1491,25.2424,233800.0
2009-04-09 12:00:00,32.48,32.5,32.39,32.48,187600.0,25.2502,25.2657,25.1802,25.2502,187600.0
2009-04-09 12:30:00,32.49,32.53,32.46,32.5,151100.0,25.2579,25.289,25.2346,25.2657,151100.0
2009-04-09 13:00:00,32.5,32.57,32.48,32.5,144800.0,25.2657,25.3201,25.2502,25.2657,144800.0
2009-04-09 13:30:00,32.5,32.54,32.41,32.53,171600.0,25.2657,25.2968,25.1957,25.289,171600.0
2009-04-09 14:00:00,32.53,32.53,32.41,32.44,241500.0,25.289,25.289,25.1957,25.2191,241500.0
2009-04-09 14:30:00,32.44,32.62,32.43,32.57,268400.0,25.2191,25.359,25.2113,25.3201,268400.0
2009-04-09 15:00:00,32.56,32.67,32.55,32.65,268600.0,25.3124,25.3979,25.3046,25.3823,268600.0
2009-04-09 15:30:00,32.65,32.71,32.57,32.66,585400.0,25.3823,25.429,25.3201,25.3901,585400.0
2009-04-13 09:30:00,32.2,32.34,32.15,32.19,342400.0,25.0325,25.1413,24.9936,25.0247,342400.0
2009-04-13 10:00:00,32.19,32.54,32.18,32.46,222100.0,25.0247,25.2968,25.0169,25.2346,222100.0
2009-04-13 10:30:00,32.45,32.45,32.24,32.28,285600.0,25.2268,25.2268,25.0636,25.0947,285600.0
2009-04-13 11:00:00,32.27,32.27,32.1,32.24,240900.0,25.0869,25.0869,24.9547,25.0636,240900.0
2009-04-13 11:30:00,32.24,32.25,32.12,32.19,146900.0,25.0636,25.0714,24.9703,25.0247,146900.0
2009-04-13 12:00:00,32.19,32.29,32.17,32.2,163200.0,25.0247,25.1025,25.0092,25.0325,163200.0
2009-04-13 12:30:00,32.22,32.37,32.21,32.36,84000.0,25.048,25.1646,25.0403,25.1569,84000.0
2009-04-13 13:00:00,32.34,32.5,32.24,32.46,134400.0,25.1413,25.2657,25.0636,25.2346,134400.0
2009-04-13 13:30:00,32.48,32.66,32.44,32.61,192100.0,25.2502,25.3901,25.2191,25.3512,192100.0
2009-04-13 14:00:00,32.62,32.66,32.54,32.56,157000.0,25.359,25.3901,25.2968,25.3124,157000.0
2009-04-13 14:30:00,32.55,32.65,32.51,32.53,88300.0,25.3046,25.3823,25.2735,25.289,88300.0
2009-04-13 15:00:00,32.53,32.78,32.47,32.78,218600.0,25.289,25.4834,25.2424,25.4834,218600.0
2009-04-13 15:30:00,32.77,32.86,32.58,32.59,512800.0,25.4756,25.5456,25.3279,25.3357,512800.0
2009-04-14 09:30:00,32.52,32.52,32.16,32.32,335000.0,25.2813,25.2813,25.0014,25.1258,335000.0
2009-04-14 10:00:00,32.31,32.54,32.3,32.53,195000.0,25.118,25.2968,25.1102,25.289,195000.0
2009-04-14 10:30:00,32.52,32.69,32.52,32.58,185700.0,25.2813,25.4134,25.2813,25.3279,185700.0
2009-04-14 11:00:00,32.58,32.58,32.4,32.4,191200.0,25.3279,25.3279,25.188,25.188,191200.0
2009-04-14 11:30:00,32.38,32.49,32.36,32.36,292700.0,25.1724,25.2579,25.1569,25.1569,292700.0
2009-04-14 12:00:00,32.36,32.36,32.21,32.29,105900.0,25.1569,25.1569,25.0403,25.1025,105900.0
2009-04-14 12:30:00,32.29,32.33,31.98,32.0,253000.0,25.1025,25.1336,24.8615,24.877,253000.0
2009-04-14 13:00:00,32.0,32.13,32.0,32.12,185600.0,24.877,24.9781,24.877,24.9703,185600.0
2009-04-14 13:30:00,32.12,32.19,32.04,32.12,181800.0,24.9703,25.0247,24.9081,24.9703,181800.0
2009-04-14 14:00:00,32.12,32.23,32.04,32.19,208400.0,24.9703,25.0558,24.9081,25.0247,208400.0
2009-04-14 14:30:00,32.19,32.2,32.03,32.16,212600.0,25.0247,25.0325,24.9003,25.0014,212600.0
2009-04-14 15:00:00,32.18,32.27,32.07,32.13,260900.0,25.0169,25.0869,24.9314,24.9781,260900.0
2009-04-14 15:30:00,32.14,32.17,31.99,32.03,623900.0,24.9858,25.0092,24.8692,24.9003,623900.0
2009-04-15 09:30:00,32.0,32.13,31.7,32.1,156900.0,24.877,24.9781,24.6438,24.9547,156900.0
2009-04-15 10:00:00,32.09,32.15,32.02,32.1,165000.0,24.947,24.9936,24.8926,24.9547,165000.0
2009-04-15 10:30:00,32.1,32.11,31.94,31.94,241300.0,24.9547,24.9625,24.8304,24.8304,241300.0
2009-04-15 11:00:00,31.94,31.97,31.89,31.93,126800.0,24.8304,24.8537,24.7915,24.8226,126800.0
2009-04-15 11:30:00,31.94,32.17,31.94,32.13,171600.0,24.8304,25.0092,24.8304,24.9781,171600.0
2009-04-15 12:00:00,32.14,32.2,32.12,32.18,128100.0,24.9858,25.0325,24.9703,25.0169,128100.0
2009-04-15 12:30:00,32.18,32.25,32.12,32.21,102700.0,25.0169,25.0714,24.9703,25.0403,102700.0
2009-04-15 13:00:00,32.22,32.25,32.07,32.11,362700.0,25.048,25.0714,24.9314,24.9625,362700.0
2009-04-15 13:30:00,32.1,32.15,32.0,32.1,90400.0,24.9547,24.9936,24.877,24.9547,90400.0
2009-04-15 14:00:00,32.09,32.22,31.97,31.99,79600.0,24.947,25.048,24.8537,24.8692,79600.0
2009-04-15 14:30:00,31.98,32.03,31.92,31.95,119200.0,24.8615,24.9003,24.8148,24.8381,119200.0
2009-04-15 15:00:00,31.95,32.2,31.95,32.14,300900.0,24.8381,25.0325,24.8381,24.9858,300900.0
2009-04-15 15:30:00,32.13,32.38,32.11,32.34,494700.0,24.9781,25.1724,24.9625,25.1413,494700.0
2009-04-16 09:30:00,32.49,32.49,32.11,32.31,329000.0,25.2579,25.2579,24.9625,25.118,329000.0
2009-04-16 10:00:00,32.3,32.34,32.15,32.31,125600.0,25.1102,25.1413,24.9936,25.118,125600.0
2009-04-16 10:30:00,32.31,32.36,32.09,32.13,183300.0,25.118,25.1569,24.947,24.9781,183300.0
2009-04-16 11:00:00,32.11,32.31,32.1,32.31,77300.0,24.9625,25.118,24.9547,25.118,77300.0
2009-04-16 11:30:00,32.31,32.41,32.29,32.39,103100.0,25.118,25.1957,25.1025,25.1802,103100.0
2009-04-16 12:00:00,32.39,32.41,32.31,32.32,56100.0,25.1802,25.1957,25.118,25.1258,56100.0
2009-04-16 12:30:00,32.31,32.5,32.31,32.46,86000.0,25.118,25.2657,25.118,25.2346,86000.0
2009-04-16 13:00:00,32.46,32.49,32.39,32.43,44000.0,25.2346,25.2579,25.1802,25.2113,44000.0
2009-04-16 13:30:00,32.44,32.44,32.32,32.39,67600.0,25.2191,25.2191,25.1258,25.1802,67600.0
2009-04-16 14:00:00,32.39,32.56,32.39,32.56,153300.0,25.1802,25.3124,25.1802,25.3124,153300.0
2009-04-16 14:30:00,32.56,32.79,32.54,32.76,179800.0,25.3124,25.4912,25.2968,25.4678,179800.0
2009-04-16 15:00:00,32.76,32.89,32.72,32.77,340500.0,25.4678,25.5689,25.4367,25.4756,340500.0
2009-04-16 15:30:00,32.76,32.83,32.44,32.44,724500.0,25.4678,25.5223,25.2191,25.2191,724500.0
2009-04-17 09:30:00,32.28,32.38,32.05,32.22,495300.0,25.0947,25.1724,24.9159,25.048,495300.0
2009-04-17 10:00:00,32.23,32.31,32.2,32.23,122800.0,25.0558,25.118,25.0325,25.0558,122800.0
2009-04-17 10:30:00,32.21,32.22,32.06,32.19,107700.0,25.0403,25.048,24.9237,25.0247,107700.0
2009-04-17 11:00:00,32.19,32.26,32.12,32.25,97100.0,25.0247,25.0791,24.9703,25.0714,97100.0
2009-04-17 11:30:00,32.26,32.4,32.24,32.35,118100.0,25.0791,25.188,25.0636,25.1491,118100.0
2009-04-17 12:00:00,32.36,32.39,32.28,32.38,81200.0,25.1569,25.1802,25.0947,25.1724,81200.0
2009-04-17 12:30:00,32.37,32.41,32.27,32.38,136600.0,25.1646,25.1957,25.0869,25.1724,136600.0
2009-04-17 13:00:00,32.38,32.49,32.36,32.46,144000.0,25.1724,25.2579,25.1569,25.2346,144000.0
2009-04-17 13:30:00,32.46,32.56,32.41,32.54,44900.0,25.2346,25.3124,25.1957,25.2968,44900.0
2009-04-17 14:00:00,32.55,32.55,32.45,32.49,87300.0,25.3046,25.3046,25.2268,25.2579,87300.0
2009-04-17 14:30:00,32.5,32.56,32.39,32.41,177700.0,25.2657,25.3124,25.1802,25.1957,177700.0
2009-04-17 15:00:00,32.4,32.56,32.4,32.54,146400.0,25.188,25.3124,25.188,25.2968,146400.0
2009-04-17 15:30:00,32.54,32.55,32.38,32.43,320400.0,25.2968,25.3046,25.1724,25.2113,320400.0
2009-04-20 09:30:00,31.72,31.75,31.23,31.36,409400.0,24.6593,24.6827,24.2784,24.3795,409400.0
2009-04-20 10:00:00,31.35,31.36,31.19,31.24,336900.0,24.3717,24.3795,24.2473,24.2862,336900.0
2009-04-20 10:30:00,31.24,31.26,31.03,31.05,263700.0,24.2862,24.3017,24.1229,24.1385,263700.0
2009-04-20 11:00:00,31.06,31.13,30.96,31.1,190100.0,24.1462,24.2007,24.0685,24.1773,190100.0
2009-04-20 11:30:00,31.1,31.1,31.0,31.03,133800.0,24.1773,24.1773,24.0996,24.1229,133800.0
2009-04-20 12:00:00,31.02,31.1,30.98,31.04,107200.0,24.1152,24.1773,24.0841,24.1307,107200.0
2009-04-20 12:30:00,31.02,31.09,30.99,31.08,116700.0,24.1152,24.1696,24.0918,24.1618,116700.0
2009-04-20 13:00:00,31.07,31.07,30.86,30.89,234200.0,24.154,24.154,23.9908,24.0141,234200.0
2009-04-20 13:30:00,30.88,30.98,30.87,30.94,219300.0,24.0063,24.0841,23.9985,24.053,219300.0
2009-04-20 14:00:00,30.94,30.94,30.82,30.86,183000.0,24.053,24.053,23.9597,23.9908,183000.0
2009-04-20 14:30:00,30.86,30.9,30.77,30.78,364100.0,23.9908,24.0219,23.9208,23.9286,364100.0
2009-04-20 15:00:00,30.78,30.85,30.71,30.75,352500.0,23.9286,23.983,23.8742,23.9053,352500.0
2009-04-20 15:30:00,30.75,30.93,30.75,30.8,844200.0,23.9053,24.0452,23.9053,23.9441,844200.0
2009-04-21 09:30:00,31.18,31.51,30.84,31.49,642100.0,24.2395,24.4961,23.9752,24.4805,642100.0
2009-04-21 10:00:00,31.49,31.51,31.32,31.38,363700.0,24.4805,24.4961,24.3484,24.395,363700.0
2009-04-21 10:30:00,31.37,31.53,31.33,31.53,346400.0,24.3872,24.5116,24.3561,24.5116,346400.0
2009-04-21 11:00:00,31.52,31.8,31.52,31.74,383900.0,24.5039,24.7215,24.5039,24.6749,383900.0
2009-04-21 11:30:00,31.74,31.96,31.74,31.93,124200.0,24.6749,24.8459,24.6749,24.8226,124200.0
2009-04-21 12:00:00,31.95,32.04,31.9,31.98,112100.0,24.8381,24.9081,24.7993,24.8615,112100.0
2009-04-21 12:30:00,32.0,32.13,31.99,32.05,73100.0,24.877,24.9781,24.8692,24.9159,73100.0
2009-04-21 13:00:00,32.05,32.13,32.02,32.02,71500.0,24.9159,24.9781,24.8926,24.8926,71500.0
2009-04-21 13:30:00,32.03,32.06,31.92,31.95,192500.0,24.9003,24.9237,24.8148,24.8381,192500.0
2009-04-21 14:00:00,31.97,32.01,31.81,31.96,113100.0,24.8537,24.8848,24.7293,24.8459,113100.0
2009-04-21 14:30:00,31.97,32.07,31.94,31.95,113500.0,24.8537,24.9314,24.8304,24.8381,113500.0
2009-04-21 15:00:00,31.96,32.22,31.94,32.13,145200.0,24.8459,25.048,24.8304,24.9781,145200.0
2009-04-21 15:30:00,32.13,32.22,31.95,32.16,441400.0,24.9781,25.048,24.8381,25.0014,441400.0
2009-04-22 09:30:00,32.09,32.28,32.05,32.24,229200.0,24.947,25.0947,24.9159,25.0636,229200.0
2009-04-22 10:00:00,32.25,32.63,32.24,32.61,689300.0,25.0714,25.3668,25.0636,25.3512,689300.0
2009-04-22 10:30:00,32.62,32.67,32.55,32.56,220100.0,25.359,25.3979,25.3046,25.3124,220100.0
2009-04-22 11:00:00,32.57,32.73,32.51,32.73,220300.0,25.3201,25.4445,25.2735,25.4445,220300.0
2009-04-22 11:30:00,32.74,32.83,32.72,32.82,140900.0,25.4523,25.5223,25.4367,25.5145,140900.0
2009-04-22 12:00:00,32.82,32.82,32.61,32.61,116800.0,25.5145,25.5145,25.3512,25.3512,116800.0
2009-04-22 12:30:00,32.61,32.61,32.37,32.5,143400.0,25.3512,25.3512,25.1646,25.2657,143400.0
2009-04-22 13:00:00,32.5,32.63,32.4,32.62,148400.0,25.2657,25.3668,25.188,25.359,148400.0
2009-04-22 13:30:00,32.61,32.73,32.57,32.61,132800.0,25.3512,25.4445,25.3201,25.3512,132800.0
2009-04-22 14:00:00,32.6,32.8,32.58,32.74,156500.0,25.3435,25.4989,25.3279,25.4523,156500.0
2009-04-22 14:30:00,32.74,32.91,32.74,32.8,120300.0,25.4523,25.5844,25.4523,25.4989,120300.0
2009-04-22 15:00:00,32.78,32.9,32.72,32.78,172800.0,25.4834,25.5767,25.4367,25.4834,172800.0
2009-04-22 15:30:00,32.76,32.79,32.22,32.28,544200.0,25.4678,25.4912,25.048,25.0947,544200.0
2009-04-23 09:30:00,32.69,32.92,32.62,32.79,423600.0,25.4134,25.5922,25.359,25.4912,423600.0
2009-04-23 10:00:00,32.78,32.87,32.59,32.79,144500.0,25.4834,25.5534,25.3357,25.4912,144500.0
2009-04-23 10:30:00,32.79,32.87,32.59,32.59,236900.0,25.4912,25.5534,25.3357,25.3357,236900.0
2009-04-23 11:00:00,32.58,32.59,32.37,32.46,312500.0,25.3279,25.3357,25.1646,25.2346,312500.0
2009-04-23 11:30:00,32.46,32.57,32.43,32.45,126100.0,25.2346,25.3201,25.2113,25.2268,126100.0
2009-04-23 12:00:00,32.45,32.63,32.42,32.6,88700.0,25.2268,25.3668,25.2035,25.3435,88700.0
2009-04-23 12:30:00,32.61,32.7,32.53,32.68,100600.0,25.3512,25.4212,25.289,25.4056,100600.0
2009-04-23 13:00:00,32.7,32.9,32.69,32.86,145700.0,25.4212,25.5767,25.4134,25.5456,145700.0
2009-04-23 13:30:00,32.84,32.89,32.77,32.85,279700.0,25.53,25.5689,25.4756,25.5378,279700.0
2009-04-23 14:00:00,32.86,32.86,32.74,32.83,299400.0,25.5456,25.5456,25.4523,25.5223,299400.0
2009-04-23 14:30:00,32.84,33.04,32.81,32.82,291000.0,25.53,25.6855,25.5067,25.5145,291000.0
2009-04-23 15:00:00,32.83,32.88,32.63,32.81,437700.0,25.5223,25.5611,25.3668,25.5067,437700.0
2009-04-23 15:30:00,32.81,33.06,32.65,32.91,811400.0,25.5067,25.7011,25.3823,25.5844,811400.0
2009-04-24 09:30:00,32.88,33.14,32.67,33.13,435700.0,25.5611,25.7633,25.3979,25.7555,435700.0
2009-04-24 10:00:00,33.17,33.31,33.15,33.28,725600.0,25.7866,25.8954,25.771,25.8721,725600.0
2009-04-24 10:30:00,33.28,33.37,33.17,33.34,402800.0,25.8721,25.9421,25.7866,25.9187,402800.0
2009-04-24 11:00:00,33.33,33.37,33.12,33.32,441900.0,25.911,25.9421,25.7477,25.9032,441900.0
2009-04-24 11:30:00,33.33,33.42,33.27,33.38,141300.0,25.911,25.9809,25.8643,25.9498,141300.0
2009-04-24 12:00:00,33.38,33.38,33.31,33.33,87100.0,25.9498,25.9498,25.8954,25.911,87100.0
2009-04-24 12:30:00,33.34,33.47,33.33,33.43,117300.0,25.9187,26.0198,25.911,25.9887,117300.0
2009-04-24 13:00:00,33.42,33.42,33.35,33.39,64600.0,25.9809,25.9809,25.9265,25.9576,64600.0
2009-04-24 13:30:00,33.39,33.39,33.18,33.21,224300.0,25.9576,25.9576,25.7943,25.8177,224300.0
2009-04-24 14:00:00,33.22,33.33,32.96,33.19,400900.0,25.8254,25.911,25.6233,25.8021,400900.0
2009-04-24 14:30:00,33.2,33.4,33.16,33.34,185700.0,25.8099,25.9654,25.7788,25.9187,185700.0
2009-04-24 15:00:00,33.34,33.42,33.23,33.26,177000.0,25.9187,25.9809,25.8332,25.8565,177000.0
2009-04-24 15:30:00,33.28,33.38,33.0,33.15,947800.0,25.8721,25.9498,25.6544,25.771,947800.0
2009-04-27 09:30:00,32.15,32.45,32.01,32.2,293700.0,24.9936,25.2268,24.8848,25.0325,293700.0
2009-04-27 10:00:00,32.21,32.29,31.97,32.21,254900.0,25.0403,25.1025,24.8537,25.0403,254900.0
2009-04-27 10:30:00,32.18,32.37,32.12,32.37,195500.0,25.0169,25.1646,24.9703,25.1646,195500.0
2009-04-27 11:00:00,32.37,32.43,32.27,32.32,316200.0,25.1646,25.2113,25.0869,25.1258,316200.0
2009-04-27 11:30:00,32.33,32.42,32.27,32.4,176800.0,25.1336,25.2035,25.0869,25.188,176800.0
2009-04-27 12:00:00,32.4,32.42,32.27,32.29,49800.0,25.188,25.2035,25.0869,25.1025,49800.0
2009-04-27 12:30:00,32.29,32.33,32.14,32.21,229700.0,25.1025,25.1336,24.9858,25.0403,229700.0
2009-04-27 13:00:00,32.21,32.23,32.0,32.0,137700.0,25.0403,25.0558,24.877,24.877,137700.0
2009-04-27 13:30:00,32.0,32.04,31.88,31.93,337900.0,24.877,24.9081,24.7837,24.8226,337900.0
2009-04-27 14:00:00,31.92,31.92,31.8,31.86,268400.0,24.8148,24.8148,24.7215,24.7682,268400.0
2009-04-27 14:30:00,31.86,32.01,31.86,31.99,126300.0,24.7682,24.8848,24.7682,24.8692,126300.0
2009-04-27 15:00:00,31.98,32.04,31.85,31.9,292600.0,24.8615,24.9081,24.7604,24.7993,292600.0
2009-04-27 15:30:00,31.91,32.14,31.88,31.95,772300.0,24.807,24.9858,24.7837,24.8381,772300.0
2009-04-28 09:30:00,30.86,31.16,30.71,31.16,621900.0,23.9908,24.224,23.8742,24.224,621900.0
2009-04-28 10:00:00,31.17,31.33,31.14,31.31,579300.0,24.2318,24.3561,24.2084,24.3406,579300.0
2009-04-28 10:30:00,31.31,31.51,31.27,31.43,393300.0,24.3406,24.4961,24.3095,24.4339,393300.0
2009-04-28 11:00:00,31.43,31.44,31.24,31.26,311100.0,24.4339,24.4417,24.2862,24.3017,311100.0
2009-04-28 11:30:00,31.27,31.3,31.21,31.26,115000.0,24.3095,24.3328,24.2629,24.3017,115000.0
2009-04-28 12:00:00,31.27,31.41,31.27,31.37,71600.0,24.3095,24.4183,24.3095,24.3872,71600.0
2009-04-28 12:30:00,31.37,31.4,31.3,31.33,69800.0,24.3872,24.4106,24.3328,24.3561,69800.0
2009-04-28 13:00:00,31.34,31.39,31.24,31.27,116100.0,24.3639,24.4028,24.2862,24.3095,116100.0
2009-04-28 13:30:00,31.27,31.41,31.26,31.31,111800.0,24.3095,24.4183,24.3017,24.3406,111800.0
2009-04-28 14:00:00,31.32,31.51,31.32,31.47,204200.0,24.3484,24.4961,24.3484,24.465,204200.0
2009-04-28 14:30:00,31.47,31.56,31.42,31.48,233200.0,24.465,24.5349,24.4261,24.4728,233200.0
2009-04-28 15:00:00,31.48,31.54,31.32,31.35,275800.0,24.4728,24.5194,24.3484,24.3717,275800.0
2009-04-28 15:30:00,31.33,31.34,31.2,31.27,354900.0,24.3561,24.3639,24.2551,24.3095,354900.0
2009-04-29 09:30:00,32.6,32.63,32.29,32.6,500200.0,25.3435,25.3668,25.1025,25.3435,500200.0
2009-04-29 10:00:00,32.61,32.91,32.58,32.91,322100.0,25.3512,25.5844,25.3279,25.5844,322100.0
2009-04-29 10:30:00,32.9,33.06,32.86,33.05,184000.0,25.5767,25.7011,25.5456,25.6933,184000.0
2009-04-29 11:00:00,33.05,33.22,33.0,33.16,189500.0,25.6933,25.8254,25.6544,25.7788,189500.0
2009-04-29 11:30:00,33.17,33.24,33.16,33.2,211200.0,25.7866,25.841,25.7788,25.8099,211200.0
2009-04-29 12:00:00,33.2,33.31,33.18,33.31,236600.0,25.8099,25.8954,25.7943,25.8954,236600.0
2009-04-29 12:30:00,33.31,33.32,33.16,33.21,323200.0,25.8954,25.9032,25.7788,25.8177,323200.0
2009-04-29 13:00:00,33.22,33.25,33.06,33.25,683500.0,25.8254,25.8488,25.7011,25.8488,683500.0
2009-04-29 13:30:00,33.25,33.28,33.18,33.19,48700.0,25.8488,25.8721,25.7943,25.8021,48700.0
2009-04-29 14:00:00,33.18,33.24,33.01,33.22,319700.0,25.7943,25.841,25.6622,25.8254,319700.0
2009-04-29 14:30:00,33.22,33.45,33.17,33.37,383400.0,25.8254,26.0042,25.7866,25.9421,383400.0
2009-04-29 15:00:00,33.37,33.46,33.18,33.2,151300.0,25.9421,26.012,25.7943,25.8099,151300.0
2009-04-29 15:30:00,33.21,33.29,33.08,33.2,743800.0,25.8177,25.8799,25.7166,25.8099,743800.0
2009-04-30 09:30:00,34.33,34.48,34.17,34.2,1015700.0,26.6884,26.805,26.564,26.5873,1015700.0
2009-04-30 10:00:00,34.21,34.44,34.21,34.43,620000.0,26.5951,26.7739,26.5951,26.7661,620000.0
2009-04-30 10:30:00,34.43,34.6,34.33,34.53,324700.0,26.7661,26.8983,26.6884,26.8438,324700.0
2009-04-30 11:00:00,34.53,34.54,34.47,34.52,179800.0,26.8438,26.8516,26.7972,26.8361,179800.0
2009-04-30 11:30:00,34.53,34.6,34.36,34.38,159800.0,26.8438,26.8983,26.7117,26.7272,159800.0
2009-04-30 12:00:00,34.38,34.43,34.29,34.33,179100.0,26.7272,26.7661,26.6573,26.6884,179100.0
2009-04-30 12:30:00,34.34,34.35,34.05,34.09,168800.0,26.6961,26.7039,26.4707,26.5018,168800.0
2009-04-30 13:00:00,34.09,34.19,33.98,33.98,173600.0,26.5018,26.5795,26.4163,26.4163,173600.0
2009-04-30 13:30:00,33.98,34.12,33.92,34.1,334700.0,26.4163,26.5251,26.3696,26.5096,334700.0
2009-04-30 14:00:00,34.1,34.28,34.08,34.26,174100.0,26.5096,26.6495,26.494,26.6339,174100.0
2009-04-30 14:30:00,34.26,34.26,34.12,34.21,161300.0,26.6339,26.6339,26.5251,26.5951,161300.0
2009-04-30 15:00:00,34.21,34.22,33.94,34.0,499700.0,26.5951,26.6029,26.3852,26.4318,499700.0
2009-04-30 15:30:00,34.01,34.35,33.99,34.22,606200.0,26.4396,26.7039,26.424,26.6029,606200.0
2009-05-01 09:30:00,34.36,34.39,34.03,34.39,334000.0,26.7117,26.735,26.4551,26.735,334000.0
2009-05-01 10:00:00,34.39,34.49,34.25,34.33,314500.0,26.735,26.8128,26.6262,26.6884,314500.0
2009-05-01 10:30:00,34.33,34.41,34.29,34.32,177900.0,26.6884,26.7506,26.6573,26.6806,177900.0
2009-05-01 11:00:00,34.33,34.66,34.33,34.64,254800.0,26.6884,26.9449,26.6884,26.9294,254800.0
2009-05-01 11:30:00,34.64,34.69,34.53,34.54,122700.0,26.9294,26.9682,26.8438,26.8516,122700.0
2009-05-01 12:00:00,34.55,34.65,34.51,34.59,81200.0,26.8594,26.9371,26.8283,26.8905,81200.0
2009-05-01 12:30:00,34.58,34.78,34.58,34.72,165300.0,26.8827,27.0382,26.8827,26.9916,165300.0
2009-05-01 13:00:00,34.73,34.81,34.69,34.81,51900.0,26.9993,27.0615,26.9682,27.0615,51900.0
2009-05-01 13:30:00,34.8,34.93,34.79,34.86,176300.0,27.0537,27.1548,27.046,27.1004,176300.0
2009-05-01 14:00:00,34.87,34.9,34.78,34.81,99700.0,27.1082,27.1315,27.0382,27.0615,99700.0
2009-05-01 14:30:00,34.81,34.88,34.77,34.82,495100.0,27.0615,27.1159,27.0304,27.0693,495100.0
2009-05-01 15:00:00,34.82,34.89,34.58,34.59,223800.0,27.0693,27.1237,26.8827,26.8905,223800.0
2009-05-01 15:30:00,34.59,34.74,34.54,34.7,317000.0,26.8905,27.0071,26.8516,26.976,317000.0
2009-05-04 09:30:00,35.35,35.82,35.28,35.82,484300.0,27.4813,27.8467,27.4269,27.8467,484300.0
2009-05-04 10:00:00,35.82,36.48,35.81,36.47,557300.0,27.8467,28.3598,27.8389,28.352,557300.0
2009-05-04 10:30:00,36.47,36.58,36.41,36.45,337600.0,28.352,28.4375,28.3054,28.3365,337600.0
2009-05-04 11:00:00,36.45,36.62,36.45,36.58,198400.0,28.3365,28.4686,28.3365,28.4375,198400.0
2009-05-04 11:30:00,36.59,36.59,36.48,36.5,251900.0,28.4453,28.4453,28.3598,28.3753,251900.0
2009-05-04 12:00:00,36.51,36.58,36.4,36.46,243900.0,28.3831,28.4375,28.2976,28.3442,243900.0
2009-05-04 12:30:00,36.46,36.52,36.38,36.49,182400.0,28.3442,28.3909,28.282,28.3676,182400.0
2009-05-04 13:00:00,36.5,36.59,36.46,36.58,264700.0,28.3753,28.4453,28.3442,28.4375,264700.0
2009-05-04 13:30:00,36.59,36.8,36.58,36.78,309800.0,28.4453,28.6086,28.4375,28.593,309800.0
2009-05-04 14:00:00,36.78,36.8,36.7,36.79,381200.0,28.593,28.6086,28.5308,28.6008,381200.0
2009-05-04 14:30:00,36.79,36.82,36.72,36.75,207500.0,28.6008,28.6241,28.5464,28.5697,207500.0
2009-05-04 15:00:00,36.75,36.84,36.65,36.66,459700.0,28.5697,28.6397,28.4919,28.4997,459700.0
2009-05-04 15:30:00,36.66,36.82,36.5,36.76,841900.0,28.4997,28.6241,28.3753,28.5775,841900.0
2009-05-05 09:30:00,36.48,36.55,36.07,36.29,600200.0,28.3598,28.4142,28.0411,28.2121,600200.0
2009-05-05 10:00:00,36.29,36.38,36.09,36.15,548500.0,28.2121,28.282,28.0566,28.1032,548500.0
2009-05-05 10:30:00,36.14,36.14,35.95,35.96,635600.0,28.0955,28.0955,27.9478,27.9555,635600.0
2009-05-05 11:00:00,35.97,36.09,35.94,36.06,272300.0,27.9633,28.0566,27.94,28.0333,272300.0
2009-05-05 11:30:00,36.06,36.3,36.05,36.26,240800.0,28.0333,28.2199,28.0255,28.1888,240800.0
2009-05-05 12:00:00,36.27,36.33,36.24,36.29,206000.0,28.1965,28.2432,28.1732,28.2121,206000.0
2009-05-05 12:30:00,36.29,36.3,36.16,36.16,206400.0,28.2121,28.2199,28.111,28.111,206400.0
2009-05-05 13:00:00,36.16,36.25,36.12,36.15,167100.0,28.111,28.181,28.0799,28.1032,167100.0
2009-05-05 13:30:00,36.14,36.21,36.1,36.16,234800.0,28.0955,28.1499,28.0644,28.111,234800.0
2009-05-05 14:00:00,36.16,36.26,36.05,36.08,250800.0,28.111,28.1888,28.0255,28.0488,250800.0
2009-05-05 14:30:00,36.08,36.23,36.08,36.13,206700.0,28.0488,28.1654,28.0488,28.0877,206700.0
2009-05-05 15:00:00,36.11,36.23,36.08,36.19,397900.0,28.0721,28.1654,28.0488,28.1343,397900.0
2009-05-05 15:30:00,36.19,36.41,36.19,36.39,688400.0,28.1343,28.3054,28.1343,28.2898,688400.0
2009-05-06 09:30:00,36.05,36.17,35.95,36.14,584000.0,28.0255,28.1188,27.9478,28.0955,584000.0
2009-05-06 10:00:00,36.15,36.2,35.8,35.8,610500.0,28.1032,28.1421,27.8312,27.8312,610500.0
2009-05-06 10:30:00,35.81,36.05,35.74,36.05,449700.0,27.8389,28.0255,27.7845,28.0255,449700.0
2009-05-06 11:00:00,36.05,36.08,35.85,35.97,524600.0,28.0255,28.0488,27.87,27.9633,524600.0
2009-05-06 11:30:00,35.98,36.16,35.96,36.16,275900.0,27.9711,28.111,27.9555,28.111,275900.0
2009-05-06 12:00:00,36.17,36.33,36.17,36.33,147400.0,28.1188,28.2432,28.1188,28.2432,147400.0
2009-05-06 12:30:00,36.33,36.34,36.2,36.23,159600.0,28.2432,28.251,28.1421,28.1654,159600.0
2009-05-06 13:00:00,36.23,36.28,36.09,36.2,204700.0,28.1654,28.2043,28.0566,28.1421,204700.0
2009-05-06 13:30:00,36.18,36.34,36.17,36.33,199600.0,28.1266,28.251,28.1188,28.2432,199600.0
2009-05-06 14:00:00,36.33,36.44,36.25,36.44,363200.0,28.2432,28.3287,28.181,28.3287,363200.0
2009-05-06 14:30:00,36.44,36.63,36.42,36.44,1052800.0,28.3287,28.4764,28.3131,28.3287,1052800.0
2009-05-06 15:00:00,36.44,36.5,36.12,36.23,332300.0,28.3287,28.3753,28.0799,28.1654,332300.0
2009-05-06 15:30:00,36.23,36.36,36.12,36.29,586100.0,28.1654,28.2665,28.0799,28.2121,586100.0
2009-05-07 09:30:00,36.62,36.77,36.34,36.37,418700.0,28.4686,28.5852,28.251,28.2743,418700.0
2009-05-07 10:00:00,36.35,36.41,35.75,35.92,537200.0,28.2587,28.3054,27.7923,27.9244,537200.0
2009-05-07 10:30:00,35.92,36.04,35.71,35.97,421800.0,27.9244,28.0177,27.7612,27.9633,421800.0
2009-05-07 11:00:00,35.97,35.97,35.54,35.65,398500.0,27.9633,27.9633,27.629,27.7145,398500.0
2009-05-07 11:30:00,35.64,35.85,35.6,35.81,225700.0,27.7068,27.87,27.6757,27.8389,225700.0
2009-05-07 12:00:00,35.8,35.81,35.65,35.7,152900.0,27.8312,27.8389,27.7145,27.7534,152900.0
2009-05-07 12:30:00,35.7,35.85,35.67,35.83,118800.0,27.7534,27.87,27.7301,27.8545,118800.0
2009-05-07 13:00:00,35.83,35.84,35.6,35.61,201700.0,27.8545,27.8622,27.6757,27.6834,201700.0
2009-05-07 13:30:00,35.61,35.62,35.24,35.36,338900.0,27.6834,27.6912,27.3958,27.4891,338900.0
2009-05-07 14:00:00,35.37,35.37,35.14,35.24,243800.0,27.4969,27.4969,27.3181,27.3958,243800.0
2009-05-07 14:30:00,35.24,35.25,35.0,35.15,463200.0,27.3958,27.4036,27.2092,27.3258,463200.0
2009-05-07 15:00:00,35.16,35.24,35.07,35.2,336500.0,27.3336,27.3958,27.2636,27.3647,336500.0
2009-05-07 15:30:00,35.18,35.39,35.03,35.2,575900.0,27.3492,27.5124,27.2326,27.3647,575900.0
2009-05-08 09:30:00,36.55,36.75,36.36,36.6,393300.0,28.4142,28.5697,28.2665,28.4531,393300.0
2009-05-08 10:00:00,36.61,36.68,36.28,36.29,305100.0,28.4609,28.5153,28.2043,28.2121,305100.0
2009-05-08 10:30:00,36.29,36.44,36.25,36.31,241500.0,28.2121,28.3287,28.181,28.2276,241500.0
2009-05-08 11:00:00,36.34,36.51,36.34,36.4,135900.0,28.251,28.3831,28.251,28.2976,135900.0
2009-05-08 11:30:00,36.41,36.55,36.38,36.55,107200.0,28.3054,28.4142,28.282,28.4142,107200.0
2009-05-08 12:00:00,36.56,36.74,36.55,36.63,190700.0,28.422,28.5619,28.4142,28.4764,190700.0
2009-05-08 12:30:00,36.63,36.79,36.6,36.78,107400.0,28.4764,28.6008,28.4531,28.593,107400.0
2009-05-08 13:00:00,36.78,36.9,36.77,36.8,156600.0,28.593,28.6863,28.5852,28.6086,156600.0
2009-05-08 13:30:00,36.79,36.8,36.69,36.7,129200.0,28.6008,28.6086,28.523,28.5308,129200.0
2009-05-08 14:00:00,36.7,36.99,36.7,36.92,215500.0,28.5308,28.7563,28.5308,28.7018,215500.0
2009-05-08 14:30:00,36.95,37.01,36.9,36.98,207300.0,28.7252,28.7718,28.6863,28.7485,207300.0
2009-05-08 15:00:00,36.99,37.06,36.85,36.96,247200.0,28.7563,28.8107,28.6474,28.7329,247200.0
2009-05-08 15:30:00,36.96,37.03,36.84,37.01,386900.0,28.7329,28.7874,28.6397,28.7718,386900.0
2009-05-11 09:30:00,36.26,36.6,35.97,36.01,482200.0,28.1888,28.4531,27.9633,27.9944,482200.0
2009-05-11 10:00:00,36.01,36.25,35.98,36.16,455600.0,27.9944,28.181,27.9711,28.111,455600.0
2009-05-11 10:30:00,36.16,36.31,36.09,36.22,69000.0,28.111,28.2276,28.0566,28.1577,69000.0
2009-05-11 11:00:00,36.2,36.34,36.15,36.21,116200.0,28.1421,28.251,28.1032,28.1499,116200.0
2009-05-11 11:30:00,36.2,36.23,36.1,36.12,102700.0,28.1421,28.1654,28.0644,28.0799,102700.0
2009-05-11 12:00:00,36.12,36.23,36.06,36.19,72200.0,28.0799,28.1654,28.0333,28.1343,72200.0
2009-05-11 12:30:00,36.19,36.24,36.08,36.1,79600.0,28.1343,28.1732,28.0488,28.0644,79600.0
2009-05-11 13:00:00,36.1,36.21,36.01,36.17,73600.0,28.0644,28.1499,27.9944,28.1188,73600.0
2009-05-11 13:30:00,36.16,36.26,36.1,36.16,146500.0,28.111,28.1888,28.0644,28.111,146500.0
2009-05-11 14:00:00,36.15,36.15,35.97,36.11,387400.0,28.1032,28.1032,27.9633,28.0721,387400.0
2009-05-11 14:30:00,36.11,36.14,36.01,36.08,250000.0,28.0721,28.0955,27.9944,28.0488,250000.0
2009-05-11 15:00:00,36.08,36.1,35.91,35.99,216500.0,28.0488,28.0644,27.9167,27.9789,216500.0
2009-05-11 15:30:00,35.99,36.1,35.93,35.97,673200.0,27.9789,28.0644,27.9322,27.9633,673200.0
2009-05-12 09:30:00,36.38,36.66,36.27,36.43,502500.0,28.282,28.4997,28.1965,28.3209,502500.0
2009-05-12 10:00:00,36.42,36.42,36.19,36.34,309600.0,28.3131,28.3131,28.1343,28.251,309600.0
2009-05-12 10:30:00,36.34,36.34,36.1,36.27,200400.0,28.251,28.251,28.0644,28.1965,200400.0
2009-05-12 11:00:00,36.27,36.32,36.16,36.19,90700.0,28.1965,28.2354,28.111,28.1343,90700.0
2009-05-12 11:30:00,36.19,36.3,36.12,36.18,144900.0,28.1343,28.2199,28.0799,28.1266,144900.0
2009-05-12 12:00:00,36.19,36.35,36.02,36.06,384500.0,28.1343,28.2587,28.0022,28.0333,384500.0
2009-05-12 12:30:00,36.06,36.09,35.85,35.85,111700.0,28.0333,28.0566,27.87,27.87,111700.0
2009-05-12 13:00:00,35.85,35.97,35.81,35.94,181500.0,27.87,27.9633,27.8389,27.94,181500.0
2009-05-12 13:30:00,35.94,36.06,35.91,35.95,42300.0,27.94,28.0333,27.9167,27.9478,42300.0
2009-05-12 14:00:00,35.96,36.12,35.92,36.04,50500.0,27.9555,28.0799,27.9244,28.0177,50500.0
2009-05-12 14:30:00,36.04,36.41,36.0,36.33,142100.0,28.0177,28.3054,27.9866,28.2432,142100.0
2009-05-12 15:00:00,36.35,36.58,36.32,36.51,191300.0,28.2587,28.4375,28.2354,28.3831,191300.0
2009-05-12 15:30:00,36.5,36.53,36.12,36.21,730300.0,28.3753,28.3987,28.0799,28.1499,730300.0
2009-05-13 09:30:00,35.89,35.89,35.46,35.52,276700.0,27.9011,27.9011,27.5668,27.6135,276700.0
2009-05-13 10:00:00,35.52,35.53,35.3,35.41,465900.0,27.6135,27.6213,27.4425,27.528,465900.0
2009-05-13 10:30:00,35.43,35.48,35.2,35.21,398200.0,27.5435,27.5824,27.3647,27.3725,398200.0
2009-05-13 11:00:00,35.21,35.26,35.14,35.22,265500.0,27.3725,27.4114,27.3181,27.3803,265500.0
2009-05-13 11:30:00,35.22,35.27,35.12,35.26,272400.0,27.3803,27.4191,27.3025,27.4114,272400.0
2009-05-13 12:00:00,35.25,35.36,35.24,35.28,70200.0,27.4036,27.4891,27.3958,27.4269,70200.0
2009-05-13 12:30:00,35.28,35.28,35.1,35.11,225000.0,27.4269,27.4269,27.287,27.2947,225000.0
2009-05-13 13:00:00,35.1,35.11,35.01,35.01,276800.0,27.287,27.2947,27.217,27.217,276800.0
2009-05-13 13:30:00,35.02,35.2,34.97,35.17,329800.0,27.2248,27.3647,27.1859,27.3414,329800.0
2009-05-13 14:00:00,35.16,35.19,34.97,35.05,168500.0,27.3336,27.3569,27.1859,27.2481,168500.0
2009-05-13 14:30:00,35.04,35.19,35.0,35.18,169600.0,27.2403,27.3569,27.2092,27.3492,169600.0
2009-05-13 15:00:00,35.18,35.21,35.04,35.08,201100.0,27.3492,27.3725,27.2403,27.2714,201100.0
2009-05-13 15:30:00,35.07,35.17,34.95,35.0,751800.0,27.2636,27.3414,27.1704,27.2092,751800.0
2009-05-14 09:30:00,34.9,35.06,34.67,34.76,328500.0,27.1315,27.2559,26.9527,27.0227,328500.0
2009-05-14 10:00:00,34.77,35.02,34.76,34.86,116300.0,27.0304,27.2248,27.0227,27.1004,116300.0
2009-05-14 10:30:00,34.87,35.03,34.87,34.97,214200.0,27.1082,27.2326,27.1082,27.1859,214200.0
2009-05-14 11:00:00,34.95,35.09,34.93,35.06,199100.0,27.1704,27.2792,27.1548,27.2559,199100.0
2009-05-14 11:30:00,35.06,35.08,34.98,35.05,236600.0,27.2559,27.2714,27.1937,27.2481,236600.0
2009-05-14 12:00:00,35.06,35.19,35.05,35.11,125800.0,27.2559,27.3569,27.2481,27.2947,125800.0
2009-05-14 12:30:00,35.1,35.26,35.1,35.2,309400.0,27.287,27.4114,27.287,27.3647,309400.0
2009-05-14 13:00:00,35.21,35.27,35.09,35.11,122100.0,27.3725,27.4191,27.2792,27.2947,122100.0
2009-05-14 13:30:00,35.11,35.27,35.11,35.22,227400.0,27.2947,27.4191,27.2947,27.3803,227400.0
2009-05-14 14:00:00,35.23,35.41,35.21,35.32,245100.0,27.388,27.528,27.3725,27.458,245100.0
2009-05-14 14:30:00,35.32,35.37,35.26,35.29,243000.0,27.458,27.4969,27.4114,27.4347,243000.0
2009-05-14 15:00:00,35.3,35.34,35.24,35.31,550200.0,27.4425,27.4735,27.3958,27.4502,550200.0
2009-05-14 15:30:00,35.3,35.3,35.11,35.18,575300.0,27.4425,27.4425,27.2947,27.3492,575300.0
2009-05-15 09:30:00,35.12,35.33,35.02,35.22,355900.0,27.3025,27.4658,27.2248,27.3803,355900.0
2009-05-15 10:00:00,35.22,35.28,35.08,35.26,155600.0,27.3803,27.4269,27.2714,27.4114,155600.0
2009-05-15 10:30:00,35.25,35.49,35.23,35.35,193300.0,27.4036,27.5902,27.388,27.4813,193300.0
2009-05-15 11:00:00,35.35,35.39,35.24,35.27,144500.0,27.4813,27.5124,27.3958,27.4191,144500.0
2009-05-15 11:30:00,35.28,35.32,34.97,34.97,173500.0,27.4269,27.458,27.1859,27.1859,173500.0
2009-05-15 12:00:00,34.97,35.06,34.93,34.98,520300.0,27.1859,27.2559,27.1548,27.1937,520300.0
2009-05-15 12:30:00,34.98,34.99,34.88,34.89,267800.0,27.1937,27.2015,27.1159,27.1237,267800.0
2009-05-15 13:00:00,34.88,34.99,34.86,34.88,155800.0,27.1159,27.2015,27.1004,27.1159,155800.0
2009-05-15 13:30:00,34.88,34.91,34.82,34.88,107200.0,27.1159,27.1393,27.0693,27.1159,107200.0
2009-05-15 14:00:00,34.88,34.9,34.76,34.83,255800.0,27.1159,27.1315,27.0227,27.0771,255800.0
2009-05-15 14:30:00,34.84,34.84,34.65,34.72,216700.0,27.0848,27.0848,26.9371,26.9916,216700.0
2009-05-15 15:00:00,34.71,34.9,34.58,34.89,423900.0,26.9838,27.1315,26.8827,27.1237,423900.0
2009-05-15 15:30:00,34.88,34.94,34.77,34.78,556100.0,27.1159,27.1626,27.0304,27.0382,556100.0
2009-05-18 09:30:00,35.63,36.01,35.63,35.9,358900.0,27.699,27.9944,27.699,27.9089,358900.0
2009-05-18 10:00:00,35.9,35.98,35.77,35.91,283300.0,27.9089,27.9711,27.8078,27.9167,283300.0
2009-05-18 10:30:00,35.91,36.05,35.86,36.0,461900.0,27.9167,28.0255,27.8778,27.9866,461900.0
2009-05-18 11:00:00,35.99,36.03,35.94,35.95,197100.0,27.9789,28.01,27.94,27.9478,197100.0
2009-05-18 11:30:00,35.95,36.12,35.94,35.98,303900.0,27.9478,28.0799,27.94,27.9711,303900.0
2009-05-18 12:00:00,35.97,36.07,35.96,36.07,182700.0,27.9633,28.0411,27.9555,28.0411,182700.0
2009-05-18 12:30:00,36.07,36.26,36.05,36.21,350300.0,28.0411,28.1888,28.0255,28.1499,350300.0
2009-05-18 13:00:00,36.2,36.25,36.12,36.25,207800.0,28.1421,28.181,28.0799,28.181,207800.0
2009-05-18 13:30:00,36.25,36.25,36.16,36.17,260600.0,28.181,28.181,28.111,28.1188,260600.0
2009-05-18 14:00:00,36.17,36.24,36.15,36.16,168100.0,28.1188,28.1732,28.1032,28.111,168100.0
2009-05-18 14:30:00,36.16,36.35,36.16,36.32,346500.0,28.111,28.2587,28.111,28.2354,346500.0
2009-05-18 15:00:00,36.32,36.35,36.25,36.28,343400.0,28.2354,28.2587,28.181,28.2043,343400.0
2009-05-18 15:30:00,36.28,36.55,36.26,36.54,1480800.0,28.2043,28.4142,28.1888,28.4064,1480800.0
2009-05-19 09:30:00,36.74,36.89,36.2,36.54,488100.0,28.5619,28.6785,28.1421,28.4064,488100.0
2009-05-19 10:00:00,36.53,36.88,36.51,36.88,172400.0,28.3987,28.6708,28.3831,28.6708,172400.0
2009-05-19 10:30:00,36.89,37.02,36.87,36.94,624200.0,28.6785,28.7796,28.663,28.7174,624200.0
2009-05-19 11:00:00,36.94,37.06,36.85,36.97,450600.0,28.7174,28.8107,28.6474,28.7407,450600.0
2009-05-19 11:30:00,36.98,37.03,36.93,36.95,453500.0,28.7485,28.7874,28.7096,28.7252,453500.0
2009-05-19 12:00:00,36.96,37.04,36.91,37.02,176900.0,28.7329,28.7951,28.6941,28.7796,176900.0
2009-05-19 12:30:00,37.03,37.03,36.88,36.9,134500.0,28.7874,28.7874,28.6708,28.6863,134500.0
2009-05-19 13:00:00,36.9,37.08,36.89,37.03,116000.0,28.6863,28.8262,28.6785,28.7874,116000.0
2009-05-19 13:30:00,37.04,37.06,36.98,37.04,113300.0,28.7951,28.8107,28.7485,28.7951,113300.0
2009-05-19 14:00:00,37.04,37.11,36.96,37.1,89400.0,28.7951,28.8496,28.7329,28.8418,89400.0
2009-05-19 14:30:00,37.1,37.17,37.08,37.11,156600.0,28.8418,28.8962,28.8262,28.8496,156600.0
2009-05-19 15:00:00,37.11,37.14,37.01,37.08,149300.0,28.8496,28.8729,28.7718,28.8262,149300.0
2009-05-19 15:30:00,37.08,37.08,36.65,36.72,591000.0,28.8262,28.8262,28.4919,28.5464,591000.0
2009-05-20 09:30:00,37.38,37.38,36.9,37.37,399800.0,29.0595,29.0595,28.6863,29.0517,399800.0
2009-05-20 10:00:00,37.37,37.65,37.37,37.51,462200.0,29.0517,29.2694,29.0517,29.1605,462200.0
2009-05-20 10:30:00,37.51,37.6,37.5,37.54,220200.0,29.1605,29.2305,29.1527,29.1838,220200.0
2009-05-20 11:00:00,37.53,37.56,37.35,37.4,390500.0,29.1761,29.1994,29.0361,29.075,390500.0
2009-05-20 11:30:00,37.4,37.56,37.33,37.36,261600.0,29.075,29.1994,29.0206,29.0439,261600.0
2009-05-20 12:00:00,37.36,37.38,37.28,37.34,147400.0,29.0439,29.0595,28.9817,29.0284,147400.0
2009-05-20 12:30:00,37.34,37.37,37.19,37.19,97100.0,29.0284,29.0517,28.9117,28.9117,97100.0
2009-05-20 13:00:00,37.18,37.32,37.15,37.32,71600.0,28.904,29.0128,28.8807,29.0128,71600.0
2009-05-20 13:30:00,37.31,37.5,37.28,37.47,165600.0,29.005,29.1527,28.9817,29.1294,165600.0
2009-05-20 14:00:00,37.47,37.52,37.27,37.47,259400.0,29.1294,29.1683,28.9739,29.1294,259400.0
2009-05-20 14:30:00,37.47,37.47,37.28,37.39,172000.0,29.1294,29.1294,28.9817,29.0672,172000.0
2009-05-20 15:00:00,37.38,37.39,37.01,37.06,245600.0,29.0595,29.0672,28.7718,28.8107,245600.0
2009-05-20 15:30:00,37.06,37.13,36.85,36.95,411600.0,28.8107,28.8651,28.6474,28.7252,411600.0
2009-05-21 09:30:00,36.17,36.24,35.94,36.08,213400.0,28.1188,28.1732,27.94,28.0488,213400.0
2009-05-21 10:00:00,36.07,36.19,35.87,35.88,283300.0,28.0411,28.1343,27.8856,27.8933,283300.0
2009-05-21 10:30:00,35.88,35.9,35.68,35.69,193800.0,27.8933,27.9089,27.7379,27.7456,193800.0
2009-05-21 11:00:00,35.69,35.84,35.65,35.83,280500.0,27.7456,27.8622,27.7145,27.8545,280500.0
2009-05-21 11:30:00,35.83,35.93,35.78,35.92,243500.0,27.8545,27.9322,27.8156,27.9244,243500.0
2009-05-21 12:00:00,35.92,35.98,35.8,35.84,123000.0,27.9244,27.9711,27.8312,27.8622,123000.0
2009-05-21 12:30:00,35.83,35.99,35.82,35.98,105000.0,27.8545,27.9789,27.8467,27.9711,105000.0
2009-05-21 13:00:00,35.97,36.11,35.9,35.92,140000.0,27.9633,28.0721,27.9089,27.9244,140000.0
2009-05-21 13:30:00,35.93,35.98,35.84,35.87,227400.0,27.9322,27.9711,27.8622,27.8856,227400.0
2009-05-21 14:00:00,35.87,35.95,35.64,35.72,262700.0,27.8856,27.9478,27.7068,27.769,262700.0
2009-05-21 14:30:00,35.72,35.77,35.59,35.63,237100.0,27.769,27.8078,27.6679,27.699,237100.0
2009-05-21 15:00:00,35.63,35.74,35.61,35.67,182100.0,27.699,27.7845,27.6834,27.7301,182100.0
2009-05-21 15:30:00,35.68,36.0,35.68,35.92,396800.0,27.7379,27.9866,27.7379,27.9244,396800.0
2009-05-22 09:30:00,36.11,36.14,35.8,35.97,217000.0,28.0721,28.0955,27.8312,27.9633,217000.0
2009-05-22 10:00:00,35.98,36.15,35.9,36.08,139100.0,27.9711,28.1032,27.9089,28.0488,139100.0
2009-05-22 10:30:00,36.08,36.17,35.99,36.15,83600.0,28.0488,28.1188,27.9789,28.1032,83600.0
2009-05-22 11:00:00,36.15,36.2,36.08,36.09,144200.0,28.1032,28.1421,28.0488,28.0566,144200.0
2009-05-22 11:30:00,36.11,36.13,36.02,36.06,121900.0,28.0721,28.0877,28.0022,28.0333,121900.0
2009-05-22 12:00:00,36.07,36.14,35.94,35.94,82900.0,28.0411,28.0955,27.94,27.94,82900.0
2009-05-22 12:30:00,35.94,36.08,35.92,36.07,74600.0,27.94,28.0488,27.9244,28.0411,74600.0
2009-05-22 13:00:00,36.07,36.19,36.05,36.14,142800.0,28.0411,28.1343,28.0255,28.0955,142800.0
2009-05-22 13:30:00,36.12,36.17,36.01,36.17,54200.0,28.0799,28.1188,27.9944,28.1188,54200.0
2009-05-22 14:00:00,36.18,36.21,36.1,36.14,99900.0,28.1266,28.1499,28.0644,28.0955,99900.0
2009-05-22 14:30:00,36.14,36.2,36.1,36.16,59700.0,28.0955,28.1421,28.0644,28.111,59700.0
2009-05-22 15:00:00,36.16,36.23,36.03,36.04,194500.0,28.111,28.1654,28.01,28.0177,194500.0
2009-05-22 15:30:00,36.03,36.14,35.92,35.94,443300.0,28.01,28.0955,27.9244,27.94,443300.0
2009-05-26 09:30:00,34.57,34.7,34.32,34.66,463100.0,26.8749,26.976,26.6806,26.9449,463100.0
2009-05-26 10:00:00,34.68,35.12,34.67,35.09,867900.0,26.9605,27.3025,26.9527,27.2792,867900.0
2009-05-26 10:30:00,35.1,35.22,35.08,35.12,497600.0,27.287,27.3803,27.2714,27.3025,497600.0
2009-05-26 11:00:00,35.13,35.2,35.09,35.19,401000.0,27.3103,27.3647,27.2792,27.3569,401000.0
2009-05-26 11:30:00,35.18,35.27,35.16,35.23,197000.0,27.3492,27.4191,27.3336,27.388,197000.0
2009-05-26 12:00:00,35.23,35.26,35.15,35.25,69100.0,27.388,27.4114,27.3258,27.4036,69100.0
2009-05-26 12:30:00,35.24,35.36,35.17,35.31,107400.0,27.3958,27.4891,27.3414,27.4502,107400.0
2009-05-26 13:00:00,35.31,35.38,35.26,35.28,176300.0,27.4502,27.5046,27.4114,27.4269,176300.0
2009-05-26 13:30:00,35.28,35.35,35.23,35.33,116100.0,27.4269,27.4813,27.388,27.4658,116100.0
2009-05-26 14:00:00,35.33,35.44,35.29,35.31,178600.0,27.4658,27.5513,27.4347,27.4502,178600.0
2009-05-26 14:30:00,35.31,35.42,35.29,35.31,220800.0,27.4502,27.5357,27.4347,27.4502,220800.0
2009-05-26 15:00:00,35.31,35.33,35.18,35.2,523600.0,27.4502,27.4658,27.3492,27.3647,523600.0
2009-05-26 15:30:00,35.2,35.41,35.17,35.34,936900.0,27.3647,27.528,27.3414,27.4735,936900.0
2009-05-27 09:30:00,34.35,34.4,34.1,34.25,1133900.0,26.7039,26.7428,26.5096,26.6262,1133900.0
2009-05-27 10:00:00,34.27,34.54,34.25,34.49,1223500.0,26.6417,26.8516,26.6262,26.8128,1223500.0
2009-05-27 10:30:00,34.49,34.63,34.44,34.6,698400.0,26.8128,26.9216,26.7739,26.8983,698400.0
2009-05-27 11:00:00,34.59,34.6,34.39,34.45,407600.0,26.8905,26.8983,26.735,26.7817,407600.0
2009-05-27 11:30:00,34.45,34.54,34.42,34.51,345400.0,26.7817,26.8516,26.7583,26.8283,345400.0
2009-05-27 12:00:00,34.52,34.65,34.52,34.54,416200.0,26.8361,26.9371,26.8361,26.8516,416200.0
2009-05-27 12:30:00,34.54,34.54,34.35,34.37,274300.0,26.8516,26.8516,26.7039,26.7195,274300.0
2009-05-27 13:00:00,34.37,34.45,34.37,34.4,196300.0,26.7195,26.7817,26.7195,26.7428,196300.0
2009-05-27 13:30:00,34.4,34.4,34.13,34.27,570400.0,26.7428,26.7428,26.5329,26.6417,570400.0
2009-05-27 14:00:00,34.26,34.26,34.05,34.1,363900.0,26.6339,26.6339,26.4707,26.5096,363900.0
2009-05-27 14:30:00,34.1,34.29,34.1,34.19,234000.0,26.5096,26.6573,26.5096,26.5795,234000.0
2009-05-27 15:00:00,34.19,34.28,33.82,33.85,452500.0,26.5795,26.6495,26.2919,26.3152,452500.0
2009-05-27 15:30:00,33.85,33.94,33.69,33.87,1362900.0,26.3152,26.3852,26.1908,26.3308,1362900.0
2009-05-28 09:30:00,35.21,35.55,35.18,35.25,847100.0,27.3725,27.6368,27.3492,27.4036,847100.0
2009-05-28 10:00:00,35.25,35.25,34.83,34.91,800100.0,27.4036,27.4036,27.0771,27.1393,800100.0
2009-05-28 10:30:00,34.92,35.22,34.9,35.21,346900.0,27.147,27.3803,27.1315,27.3725,346900.0
2009-05-28 11:00:00,35.22,35.4,35.21,35.34,308100.0,27.3803,27.5202,27.3725,27.4735,308100.0
2009-05-28 11:30:00,35.34,35.51,35.28,35.48,175800.0,27.4735,27.6057,27.4269,27.5824,175800.0
2009-05-28 12:00:00,35.49,35.5,35.25,35.25,111800.0,27.5902,27.5979,27.4036,27.4036,111800.0
2009-05-28 12:30:00,35.24,35.29,35.12,35.18,87100.0,27.3958,27.4347,27.3025,27.3492,87100.0
2009-05-28 13:00:00,35.2,35.6,35.16,35.52,276600.0,27.3647,27.6757,27.3336,27.6135,276600.0
2009-05-28 13:30:00,35.53,35.6,35.39,35.5,126300.0,27.6213,27.6757,27.5124,27.5979,126300.0
2009-05-28 14:00:00,35.5,35.7,35.48,35.63,109400.0,27.5979,27.7534,27.5824,27.699,109400.0
2009-05-28 14:30:00,35.64,35.8,35.63,35.73,236400.0,27.7068,27.8312,27.699,27.7767,236400.0
2009-05-28 15:00:00,35.73,35.76,35.54,35.68,184600.0,27.7767,27.8001,27.629,27.7379,184600.0
2009-05-28 15:30:00,35.67,35.82,35.56,35.73,703300.0,27.7301,27.8467,27.6446,27.7767,703300.0
2009-05-29 09:30:00,35.95,36.07,35.59,35.84,581800.0,27.9478,28.0411,27.6679,27.8622,581800.0
2009-05-29 10:00:00,35.83,35.95,35.72,35.9,269000.0,27.8545,27.9478,27.769,27.9089,269000.0
2009-05-29 10:30:00,35.9,35.92,35.78,35.8,276300.0,27.9089,27.9244,27.8156,27.8312,276300.0
2009-05-29 11:00:00,35.8,35.84,35.72,35.72,154100.0,27.8312,27.8622,27.769,27.769,154100.0
2009-05-29 11:30:00,35.7,35.73,35.53,35.57,257700.0,27.7534,27.7767,27.6213,27.6524,257700.0
2009-05-29 12:00:00,35.57,35.7,35.57,35.67,203000.0,27.6524,27.7534,27.6524,27.7301,203000.0
2009-05-29 12:30:00,35.67,35.72,35.63,35.68,184700.0,27.7301,27.769,27.699,27.7379,184700.0
2009-05-29 13:00:00,35.68,35.77,35.67,35.73,79300.0,27.7379,27.8078,27.7301,27.7767,79300.0
2009-05-29 13:30:00,35.73,35.86,35.73,35.83,137500.0,27.7767,27.8778,27.7767,27.8545,137500.0
2009-05-29 14:00:00,35.83,35.86,35.78,35.82,103300.0,27.8545,27.8778,27.8156,27.8467,103300.0
2009-05-29 14:30:00,35.8,35.82,35.61,35.63,321600.0,27.8312,27.8467,27.6834,27.699,321600.0
2009-05-29 15:00:00,35.63,35.71,35.58,35.65,258300.0,27.699,27.7612,27.6601,27.7145,258300.0
2009-05-29 15:30:00,35.65,36.06,35.6,36.01,498700.0,27.7145,28.0333,27.6757,27.9944,498700.0
2009-06-01 09:30:00,36.91,37.19,36.75,37.12,459900.0,28.6941,28.9117,28.5697,28.8573,459900.0
2009-06-01 10:00:00,37.14,37.36,37.13,37.23,315300.0,28.8729,29.0439,28.8651,28.9428,315300.0
2009-06-01 10:30:00,37.22,37.32,37.15,37.3,426200.0,28.9351,29.0128,28.8807,28.9973,426200.0
2009-06-01 11:00:00,37.31,37.31,37.19,37.25,279700.0,29.005,29.005,28.9117,28.9584,279700.0
2009-06-01 11:30:00,37.26,37.31,37.23,37.3,49800.0,28.9662,29.005,28.9428,28.9973,49800.0
2009-06-01 12:00:00,37.3,37.35,37.27,37.33,164700.0,28.9973,29.0361,28.9739,29.0206,164700.0
2009-06-01 12:30:00,37.33,37.34,37.16,37.16,201500.0,29.0206,29.0284,28.8884,28.8884,201500.0
2009-06-01 13:00:00,37.16,37.26,37.13,37.22,110700.0,28.8884,28.9662,28.8651,28.9351,110700.0
2009-06-01 13:30:00,37.23,37.37,37.22,37.37,149600.0,28.9428,29.0517,28.9351,29.0517,149600.0
2009-06-01 14:00:00,37.37,37.43,37.32,37.4,356900.0,29.0517,29.0983,29.0128,29.075,356900.0
2009-06-01 14:30:00,37.4,37.47,37.29,37.31,310600.0,29.075,29.1294,28.9895,29.005,310600.0
2009-06-01 15:00:00,37.31,37.35,37.2,37.32,231100.0,29.005,29.0361,28.9195,29.0128,231100.0
2009-06-01 15:30:00,37.33,37.39,37.15,37.37,700400.0,29.0206,29.0672,28.8807,29.0517,700400.0
2009-06-02 09:30:00,37.06,37.06,36.6,36.83,726800.0,28.8107,28.8107,28.4531,28.6319,726800.0
2009-06-02 10:00:00,36.84,37.05,36.7,36.83,425800.0,28.6397,28.8029,28.5308,28.6319,425800.0
2009-06-02 10:30:00,36.82,36.87,36.68,36.72,258500.0,28.6241,28.663,28.5153,28.5464,258500.0
2009-06-02 11:00:00,36.74,36.82,36.7,36.76,186200.0,28.5619,28.6241,28.5308,28.5775,186200.0
2009-06-02 11:30:00,36.76,36.77,36.53,36.57,145900.0,28.5775,28.5852,28.3987,28.4298,145900.0
2009-06-02 12:00:00,36.57,36.64,36.45,36.46,219500.0,28.4298,28.4842,28.3365,28.3442,219500.0
2009-06-02 12:30:00,36.45,36.54,36.43,36.52,128400.0,28.3365,28.4064,28.3209,28.3909,128400.0
2009-06-02 13:00:00,36.52,36.57,36.46,36.57,159400.0,28.3909,28.4298,28.3442,28.4298,159400.0
2009-06-02 13:30:00,36.56,36.64,36.56,36.63,98300.0,28.422,28.4842,28.422,28.4764,98300.0
2009-06-02 14:00:00,36.63,36.75,36.55,36.66,324800.0,28.4764,28.5697,28.4142,28.4997,324800.0
2009-06-02 14:30:00,36.66,36.8,36.63,36.72,270300.0,28.4997,28.6086,28.4764,28.5464,270300.0
2009-06-02 15:00:00,36.72,36.86,36.72,36.75,279300.0,28.5464,28.6552,28.5464,28.5697,279300.0
2009-06-02 15:30:00,36.75,36.82,36.58,36.61,668700.0,28.5697,28.6241,28.4375,28.4609,668700.0
2009-06-03 09:30:00,36.4,36.46,35.87,35.93,543700.0,28.2976,28.3442,27.8856,27.9322,543700.0
2009-06-03 10:00:00,35.92,35.92,35.67,35.76,293600.0,27.9244,27.9244,27.7301,27.8001,293600.0
2009-06-03 10:30:00,35.75,35.89,35.67,35.89,274300.0,27.7923,27.9011,27.7301,27.9011,274300.0
2009-06-03 11:00:00,35.89,35.89,35.73,35.84,246300.0,27.9011,27.9011,27.7767,27.8622,246300.0
2009-06-03 11:30:00,35.84,35.87,35.73,35.78,149600.0,27.8622,27.8856,27.7767,27.8156,149600.0
2009-06-03 12:00:00,35.78,35.8,35.68,35.71,168300.0,27.8156,27.8312,27.7379,27.7612,168300.0
2009-06-03 12:30:00,35.71,35.76,35.55,35.55,128600.0,27.7612,27.8001,27.6368,27.6368,128600.0
2009-06-03 13:00:00,35.55,35.55,35.41,35.42,170700.0,27.6368,27.6368,27.528,27.5357,170700.0
2009-06-03 13:30:00,35.42,35.44,35.35,35.38,179500.0,27.5357,27.5513,27.4813,27.5046,179500.0
2009-06-03 14:00:00,35.39,35.43,35.3,35.33,325200.0,27.5124,27.5435,27.4425,27.4658,325200.0
2009-06-03 14:30:00,35.33,35.43,35.28,35.39,178000.0,27.4658,27.5435,27.4269,27.5124,178000.0
2009-06-03 15:00:00,35.39,35.42,35.24,35.24,369100.0,27.5124,27.5357,27.3958,27.3958,369100.0
2009-06-03 15:30:00,35.23,35.63,35.23,35.62,1013700.0,27.388,27.699,27.388,27.6912,1013700.0
2009-06-04 09:30:00,35.54,35.57,35.24,35.34,390600.0,27.629,27.6524,27.3958,27.4735,390600.0
2009-06-04 10:00:00,35.35,35.44,35.18,35.4,468200.0,27.4813,27.5513,27.3492,27.5202,468200.0
2009-06-04 10:30:00,35.39,35.66,35.31,35.63,205600.0,27.5124,27.7223,27.4502,27.699,205600.0
2009-06-04 11:00:00,35.63,35.67,35.52,35.6,274900.0,27.699,27.7301,27.6135,27.6757,274900.0
2009-06-04 11:30:00,35.6,35.68,35.58,35.6,126400.0,27.6757,27.7379,27.6601,27.6757,126400.0
2009-06-04 12:00:00,35.59,35.59,35.5,35.57,98700.0,27.6679,27.6679,27.5979,27.6524,98700.0
2009-06-04 12:30:00,35.56,35.63,35.55,35.59,72200.0,27.6446,27.699,27.6368,27.6679,72200.0
2009-06-04 13:00:00,35.6,35.71,35.6,35.68,97900.0,27.6757,27.7612,27.6757,27.7379,97900.0
2009-06-04 13:30:00,35.67,35.86,35.65,35.79,261800.0,27.7301,27.8778,27.7145,27.8234,261800.0
2009-06-04 14:00:00,35.8,35.91,35.79,35.89,282700.0,27.8312,27.9167,27.8234,27.9011,282700.0
2009-06-04 14:30:00,35.9,35.92,35.78,35.8,173000.0,27.9089,27.9244,27.8156,27.8312,173000.0
2009-06-04 15:00:00,35.8,35.82,35.62,35.71,242900.0,27.8312,27.8467,27.6912,27.7612,242900.0
2009-06-04 15:30:00,35.71,35.91,35.69,35.91,988400.0,27.7612,27.9167,27.7456,27.9167,988400.0
2009-06-05 09:30:00,36.48,36.48,35.68,35.76,283000.0,28.3598,28.3598,27.7379,27.8001,283000.0
2009-06-05 10:00:00,35.76,35.84,35.46,35.67,305000.0,27.8001,27.8622,27.5668,27.7301,305000.0
2009-06-05 10:30:00,35.66,35.94,35.59,35.94,172600.0,27.7223,27.94,27.6679,27.94,172600.0
2009-06-05 11:00:00,35.94,36.12,35.89,36.01,613400.0,27.94,28.0799,27.9011,27.9944,613400.0
2009-06-05 11:30:00,36.0,36.06,35.88,36.02,276100.0,27.9866,28.0333,27.8933,28.0022,276100.0
2009-06-05 12:00:00,36.02,36.02,35.9,35.96,116000.0,28.0022,28.0022,27.9089,27.9555,116000.0
2009-06-05 12:30:00,35.96,36.01,35.91,36.0,97600.0,27.9555,27.9944,27.9167,27.9866,97600.0
2009-06-05 13:00:00,36.0,36.0,35.85,35.91,79300.0,27.9866,27.9866,27.87,27.9167,79300.0
2009-06-05 13:30:00,35.91,35.96,35.83,35.86,83400.0,27.9167,27.9555,27.8545,27.8778,83400.0
2009-06-05 14:00:00,35.87,36.0,35.59,35.65,175500.0,27.8856,27.9866,27.6679,27.7145,175500.0
2009-06-05 14:30:00,35.63,35.82,35.57,35.79,85500.0,27.699,27.8467,27.6524,27.8234,85500.0
2009-06-05 15:00:00,35.78,35.84,35.67,35.69,207300.0,27.8156,27.8622,27.7301,27.7456,207300.0
2009-06-05 15:30:00,35.69,35.83,35.65,35.76,281500.0,27.7456,27.8545,27.7145,27.8001,281500.0
2009-06-08 09:30:00,35.3,35.3,34.9,34.94,292800.0,27.4425,27.4425,27.1315,27.1626,292800.0
2009-06-08 10:00:00,34.93,35.01,34.85,34.98,188800.0,27.1548,27.217,27.0926,27.1937,188800.0
2009-06-08 10:30:00,34.96,35.12,34.96,35.07,214300.0,27.1781,27.3025,27.1781,27.2636,214300.0
2009-06-08 11:00:00,35.07,35.09,34.96,34.96,116300.0,27.2636,27.2792,27.1781,27.1781,116300.0
2009-06-08 11:30:00,34.96,35.03,34.94,35.02,97800.0,27.1781,27.2326,27.1626,27.2248,97800.0
2009-06-08 12:00:00,35.02,35.03,34.86,34.94,113100.0,27.2248,27.2326,27.1004,27.1626,113100.0
2009-06-08 12:30:00,34.93,35.01,34.88,34.97,169300.0,27.1548,27.217,27.1159,27.1859,169300.0
2009-06-08 13:00:00,34.97,35.07,34.96,35.02,129500.0,27.1859,27.2636,27.1781,27.2248,129500.0
2009-06-08 13:30:00,35.02,35.13,35.01,35.08,94100.0,27.2248,27.3103,27.217,27.2714,94100.0
2009-06-08 14:00:00,35.08,35.11,35.04,35.09,63400.0,27.2714,27.2947,27.2403,27.2792,63400.0
2009-06-08 14:30:00,35.09,35.15,35.05,35.1,89700.0,27.2792,27.3258,27.2481,27.287,89700.0
2009-06-08 15:00:00,35.1,35.44,35.1,35.34,313400.0,27.287,27.5513,27.287,27.4735,313400.0
2009-06-08 15:30:00,35.34,35.5,35.19,35.31,711500.0,27.4735,27.5979,27.3569,27.4502,711500.0
2009-06-09 09:30:00,35.18,35.18,34.66,34.88,283600.0,27.3492,27.3492,26.9449,27.1159,283600.0
2009-06-09 10:00:00,34.88,34.97,34.72,34.78,184200.0,27.1159,27.1859,26.9916,27.0382,184200.0
2009-06-09 10:30:00,34.78,34.9,34.7,34.74,138200.0,27.0382,27.1315,26.976,27.0071,138200.0
2009-06-09 11:00:00,34.74,34.78,34.67,34.74,161000.0,27.0071,27.0382,26.9527,27.0071,161000.0
2009-06-09 11:30:00,34.73,34.77,34.72,34.76,106300.0,26.9993,27.0304,26.9916,27.0227,106300.0
2009-06-09 12:00:00,34.75,34.94,34.74,34.93,73400.0,27.0149,27.1626,27.0071,27.1548,73400.0
2009-06-09 12:30:00,34.93,35.03,34.88,34.96,333000.0,27.1548,27.2326,27.1159,27.1781,333000.0
2009-06-09 13:00:00,34.97,35.08,34.95,35.06,202100.0,27.1859,27.2714,27.1704,27.2559,202100.0
2009-06-09 13:30:00,35.06,35.13,35.0,35.13,79100.0,27.2559,27.3103,27.2092,27.3103,79100.0
2009-06-09 14:00:00,35.13,35.18,35.05,35.16,140500.0,27.3103,27.3492,27.2481,27.3336,140500.0
2009-06-09 14:30:00,35.18,35.26,35.08,35.15,130900.0,27.3492,27.4114,27.2714,27.3258,130900.0
2009-06-09 15:00:00,35.16,35.2,35.05,35.14,262900.0,27.3336,27.3647,27.2481,27.3181,262900.0
2009-06-09 15:30:00,35.14,35.22,34.9,35.06,643300.0,27.3181,27.3803,27.1315,27.2559,643300.0
2009-06-10 09:30:00,36.3,36.35,35.94,36.19,530200.0,28.2199,28.2587,27.94,28.1343,530200.0
2009-06-10 10:00:00,36.19,36.21,35.9,36.01,248900.0,28.1343,28.1499,27.9089,27.9944,248900.0
2009-06-10 10:30:00,36.02,36.06,35.83,35.88,228800.0,28.0022,28.0333,27.8545,27.8933,228800.0
2009-06-10 11:00:00,35.91,35.93,35.77,35.92,393400.0,27.9167,27.9322,27.8078,27.9244,393400.0
2009-06-10 11:30:00,35.92,35.96,35.91,35.93,189400.0,27.9244,27.9555,27.9167,27.9322,189400.0
2009-06-10 12:00:00,35.92,36.08,35.92,36.01,131500.0,27.9244,28.0488,27.9244,27.9944,131500.0
2009-06-10 12:30:00,36.01,36.02,35.89,35.98,298000.0,27.9944,28.0022,27.9011,27.9711,298000.0
2009-06-10 13:00:00,35.97,35.99,35.7,35.72,206500.0,27.9633,27.9789,27.7534,27.769,206500.0
2009-06-10 13:30:00,35.7,35.71,35.55,35.63,217600.0,27.7534,27.7612,27.6368,27.699,217600.0
2009-06-10 14:00:00,35.62,35.68,35.49,35.62,233700.0,27.6912,27.7379,27.5902,27.6912,233700.0
2009-06-10 14:30:00,35.61,35.84,35.57,35.8,330600.0,27.6834,27.8622,27.6524,27.8312,330600.0
2009-06-10 15:00:00,35.8,35.82,35.64,35.73,434200.0,27.8312,27.8467,27.7068,27.7767,434200.0
2009-06-10 15:30:00,35.73,36.11,35.73,36.04,606800.0,27.7767,28.0721,27.7767,28.0177,606800.0
2009-06-11 09:30:00,36.06,36.63,36.06,36.56,257700.0,28.0333,28.4764,28.0333,28.422,257700.0
2009-06-11 10:00:00,36.57,36.8,36.55,36.77,241900.0,28.4298,28.6086,28.4142,28.5852,241900.0
2009-06-11 10:30:00,36.78,36.8,36.66,36.72,114900.0,28.593,28.6086,28.4997,28.5464,114900.0
2009-06-11 11:00:00,36.72,36.87,36.68,36.84,86300.0,28.5464,28.663,28.5153,28.6397,86300.0
2009-06-11 11:30:00,36.84,36.85,36.74,36.79,213900.0,28.6397,28.6474,28.5619,28.6008,213900.0
2009-06-11 12:00:00,36.78,36.82,36.69,36.74,154600.0,28.593,28.6241,28.523,28.5619,154600.0
2009-06-11 12:30:00,36.75,36.93,36.72,36.93,143800.0,28.5697,28.7096,28.5464,28.7096,143800.0
2009-06-11 13:00:00,36.92,37.15,36.9,37.15,231600.0,28.7018,28.8807,28.6863,28.8807,231600.0
2009-06-11 13:30:00,37.16,37.16,36.88,36.91,359300.0,28.8884,28.8884,28.6708,28.6941,359300.0
2009-06-11 14:00:00,36.91,36.96,36.85,36.95,148500.0,28.6941,28.7329,28.6474,28.7252,148500.0
2009-06-11 14:30:00,36.95,36.96,36.82,36.94,126700.0,28.7252,28.7329,28.6241,28.7174,126700.0
2009-06-11 15:00:00,36.93,36.98,36.78,36.78,205400.0,28.7096,28.7485,28.593,28.593,205400.0
2009-06-11 15:30:00,36.78,36.84,36.48,36.6,707000.0,28.593,28.6397,28.3598,28.4531,707000.0
2009-06-12 09:30:00,36.37,36.57,36.14,36.17,201100.0,28.2743,28.4298,28.0955,28.1188,201100.0
2009-06-12 10:00:00,36.16,36.38,36.08,36.27,165300.0,28.111,28.282,28.0488,28.1965,165300.0
2009-06-12 10:30:00,36.27,36.46,36.24,36.41,57700.0,28.1965,28.3442,28.1732,28.3054,57700.0
2009-06-12 11:00:00,36.41,36.42,36.29,36.31,125300.0,28.3054,28.3131,28.2121,28.2276,125300.0
2009-06-12 11:30:00,36.3,36.37,36.25,36.29,113000.0,28.2199,28.2743,28.181,28.2121,113000.0
2009-06-12 12:00:00,36.29,36.33,36.24,36.24,102500.0,28.2121,28.2432,28.1732,28.1732,102500.0
2009-06-12 12:30:00,36.24,36.29,36.19,36.29,102500.0,28.1732,28.2121,28.1343,28.2121,102500.0
2009-06-12 13:00:00,36.29,36.32,36.2,36.26,91300.0,28.2121,28.2354,28.1421,28.1888,91300.0
2009-06-12 13:30:00,36.26,36.32,36.2,36.25,82800.0,28.1888,28.2354,28.1421,28.181,82800.0
2009-06-12 14:00:00,36.25,36.31,36.19,36.22,66500.0,28.181,28.2276,28.1343,28.1577,66500.0
2009-06-12 14:30:00,36.24,36.5,36.24,36.46,139500.0,28.1732,28.3753,28.1732,28.3442,139500.0
2009-06-12 15:00:00,36.46,36.57,36.44,36.54,165400.0,28.3442,28.4298,28.3287,28.4064,165400.0
2009-06-12 15:30:00,36.55,36.57,36.38,36.51,326200.0,28.4142,28.4298,28.282,28.3831,326200.0
2009-06-15 09:30:00,35.95,35.95,35.22,35.51,354500.0,27.9478,27.9478,27.3803,27.6057,354500.0
2009-06-15 10:00:00,35.5,35.5,35.37,35.39,144900.0,27.5979,27.5979,27.4969,27.5124,144900.0
2009-06-15 10:30:00,35.38,35.38,35.2,35.27,225200.0,27.5046,27.5046,27.3647,27.4191,225200.0
2009-06-15 11:00:00,35.27,35.3,35.04,35.1,223700.0,27.4191,27.4425,27.2403,27.287,223700.0
2009-06-15 11:30:00,35.1,35.16,35.07,35.1,84800.0,27.287,27.3336,27.2636,27.287,84800.0
2009-06-15 12:00:00,35.1,35.16,35.06,35.06,143900.0,27.287,27.3336,27.2559,27.2559,143900.0
2009-06-15 12:30:00,35.06,35.21,35.05,35.19,155400.0,27.2559,27.3725,27.2481,27.3569,155400.0
2009-06-15 13:00:00,35.18,35.2,35.09,35.1,84500.0,27.3492,27.3647,27.2792,27.287,84500.0
2009-06-15 13:30:00,35.09,35.16,35.04,35.14,74700.0,27.2792,27.3336,27.2403,27.3181,74700.0
2009-06-15 14:00:00,35.13,35.26,35.12,35.25,295100.0,27.3103,27.4114,27.3025,27.4036,295100.0
2009-06-15 14:30:00,35.25,35.25,35.06,35.13,256600.0,27.4036,27.4036,27.2559,27.3103,256600.0
2009-06-15 15:00:00,35.13,35.28,35.08,35.24,160200.0,27.3103,27.4269,27.2714,27.3958,160200.0
2009-06-15 15:30:00,35.24,35.36,35.13,35.17,988400.0,27.3958,27.4891,27.3103,27.3414,988400.0
2009-06-16 09:30:00,35.58,35.66,35.47,35.51,418500.0,27.6601,27.7223,27.5746,27.6057,418500.0
2009-06-16 10:00:00,35.52,35.63,35.41,35.53,251200.0,27.6135,27.699,27.528,27.6213,251200.0
2009-06-16 10:30:00,35.52,35.63,35.47,35.6,98100.0,27.6135,27.699,27.5746,27.6757,98100.0
2009-06-16 11:00:00,35.6,35.72,35.54,35.58,94900.0,27.6757,27.769,27.629,27.6601,94900.0
2009-06-16 11:30:00,35.58,35.61,35.37,35.38,223700.0,27.6601,27.6834,27.4969,27.5046,223700.0
2009-06-16 12:00:00,35.38,35.41,35.34,35.39,70700.0,27.5046,27.528,27.4735,27.5124,70700.0
2009-06-16 12:30:00,35.38,35.39,35.07,35.08,91300.0,27.5046,27.5124,27.2636,27.2714,91300.0
2009-06-16 13:00:00,35.08,35.09,34.97,35.03,218800.0,27.2714,27.2792,27.1859,27.2326,218800.0
2009-06-16 13:30:00,35.03,35.06,34.85,34.89,309300.0,27.2326,27.2559,27.0926,27.1237,309300.0
2009-06-16 14:00:00,34.87,34.96,34.81,34.94,179500.0,27.1082,27.1781,27.0615,27.1626,179500.0
2009-06-16 14:30:00,34.93,35.01,34.88,34.99,167500.0,27.1548,27.217,27.1159,27.2015,167500.0
2009-06-16 15:00:00,35.0,35.08,34.93,35.0,167900.0,27.2092,27.2714,27.1548,27.2092,167900.0
2009-06-16 15:30:00,35.01,35.11,34.89,34.89,525100.0,27.217,27.2947,27.1237,27.1237,525100.0
2009-06-17 09:30:00,35.01,35.01,34.66,34.68,341000.0,27.217,27.217,26.9449,26.9605,341000.0
2009-06-17 10:00:00,34.67,34.87,34.63,34.69,232400.0,26.9527,27.1082,26.9216,26.9682,232400.0
2009-06-17 10:30:00,34.68,34.68,34.46,34.59,256000.0,26.9605,26.9605,26.7894,26.8905,256000.0
2009-06-17 11:00:00,34.59,34.83,34.58,34.78,188400.0,26.8905,27.0771,26.8827,27.0382,188400.0
2009-06-17 11:30:00,34.77,34.8,34.61,34.7,238300.0,27.0304,27.0537,26.906,26.976,238300.0
2009-06-17 12:00:00,34.71,34.91,34.71,34.82,115800.0,26.9838,27.1393,26.9838,27.0693,115800.0
2009-06-17 12:30:00,34.82,34.83,34.68,34.72,88600.0,27.0693,27.0771,26.9605,26.9916,88600.0
2009-06-17 13:00:00,34.72,34.87,34.69,34.87,171900.0,26.9916,27.1082,26.9682,27.1082,171900.0
2009-06-17 13:30:00,34.88,35.06,34.85,34.96,260600.0,27.1159,27.2559,27.0926,27.1781,260600.0
2009-06-17 14:00:00,34.97,35.2,34.89,35.2,320700.0,27.1859,27.3647,27.1237,27.3647,320700.0
2009-06-17 14:30:00,35.2,35.2,34.92,35.01,264000.0,27.3647,27.3647,27.147,27.217,264000.0
2009-06-17 15:00:00,35.02,35.13,34.92,34.92,160400.0,27.2248,27.3103,27.147,27.147,160400.0
2009-06-17 15:30:00,34.92,35.05,34.81,34.85,561200.0,27.147,27.2481,27.0615,27.0926,561200.0
2009-06-18 09:30:00,34.83,34.88,34.41,34.81,266400.0,27.0771,27.1159,26.7506,27.0615,266400.0
2009-06-18 10:00:00,34.81,34.92,34.78,34.79,341400.0,27.0615,27.147,27.0382,27.046,341400.0
2009-06-18 10:30:00,34.79,34.82,34.57,34.66,231400.0,27.046,27.0693,26.8749,26.9449,231400.0
2009-06-18 11:00:00,34.66,34.81,34.59,34.76,265400.0,26.9449,27.0615,26.8905,27.0227,265400.0
2009-06-18 11:30:00,34.77,34.82,34.7,34.81,116700.0,27.0304,27.0693,26.976,27.0615,116700.0
2009-06-18 12:00:00,34.82,34.83,34.74,34.8,65900.0,27.0693,27.0771,27.0071,27.0537,65900.0
2009-06-18 12:30:00,34.8,34.87,34.75,34.86,43800.0,27.0537,27.1082,27.0149,27.1004,43800.0
2009-06-18 13:00:00,34.87,35.04,34.86,34.97,241800.0,27.1082,27.2403,27.1004,27.1859,241800.0
2009-06-18 13:30:00,34.97,34.97,34.87,34.88,75300.0,27.1859,27.1859,27.1082,27.1159,75300.0
2009-06-18 14:00:00,34.87,34.87,34.64,34.71,281800.0,27.1082,27.1082,26.9294,26.9838,281800.0
2009-06-18 14:30:00,34.72,34.79,34.65,34.78,192400.0,26.9916,27.046,26.9371,27.0382,192400.0
2009-06-18 15:00:00,34.78,34.83,34.72,34.74,114600.0,27.0382,27.0771,26.9916,27.0071,114600.0
2009-06-18 15:30:00,34.75,34.79,34.53,34.69,767800.0,27.0149,27.046,26.8438,26.9682,767800.0
2009-06-19 09:30:00,35.1,35.17,34.9,35.0,254600.0,27.287,27.3414,27.1315,27.2092,254600.0
2009-06-19 10:00:00,35.0,35.03,34.88,34.92,147200.0,27.2092,27.2326,27.1159,27.147,147200.0
2009-06-19 10:30:00,34.93,35.07,34.9,35.05,139200.0,27.1548,27.2636,27.1315,27.2481,139200.0
2009-06-19 11:00:00,35.05,35.08,34.94,34.96,105700.0,27.2481,27.2714,27.1626,27.1781,105700.0
2009-06-19 11:30:00,34.95,35.0,34.84,34.86,164300.0,27.1704,27.2092,27.0848,27.1004,164300.0
2009-06-19 12:00:00,34.87,34.96,34.74,34.75,149800.0,27.1082,27.1781,27.0071,27.0149,149800.0
2009-06-19 12:30:00,34.76,34.78,34.69,34.74,188800.0,27.0227,27.0382,26.9682,27.0071,188800.0
2009-06-19 13:00:00,34.74,34.86,34.74,34.81,231800.0,27.0071,27.1004,27.0071,27.0615,231800.0
2009-06-19 13:30:00,34.82,34.9,34.81,34.84,156300.0,27.0693,27.1315,27.0615,27.0848,156300.0
2009-06-19 14:00:00,34.83,34.86,34.63,34.67,121400.0,27.0771,27.1004,26.9216,26.9527,121400.0
2009-06-19 14:30:00,34.66,34.76,34.66,34.73,194900.0,26.9449,27.0227,26.9449,26.9993,194900.0
2009-06-19 15:00:00,34.73,34.87,34.64,34.84,186800.0,26.9993,27.1082,26.9294,27.0848,186800.0
2009-06-19 15:30:00,34.86,34.9,34.63,34.7,843100.0,27.1004,27.1315,26.9216,26.976,843100.0
2009-06-22 09:30:00,34.86,34.86,34.29,34.32,316000.0,27.1004,27.1004,26.6573,26.6806,316000.0
2009-06-22 10:00:00,34.32,34.39,34.26,34.32,292000.0,26.6806,26.735,26.6339,26.6806,292000.0
2009-06-22 10:30:00,34.31,34.32,34.18,34.21,474200.0,26.6728,26.6806,26.5718,26.5951,474200.0
2009-06-22 11:00:00,34.2,34.24,34.13,34.18,341300.0,26.5873,26.6184,26.5329,26.5718,341300.0
2009-06-22 11:30:00,34.18,34.2,34.01,34.03,288200.0,26.5718,26.5873,26.4396,26.4551,288200.0
2009-06-22 12:00:00,34.03,34.04,33.97,34.0,251000.0,26.4551,26.4629,26.4085,26.4318,251000.0
2009-06-22 12:30:00,34.01,34.02,33.93,33.97,206600.0,26.4396,26.4474,26.3774,26.4085,206600.0
2009-06-22 13:00:00,33.97,33.97,33.83,33.86,339800.0,26.4085,26.4085,26.2997,26.323,339800.0
2009-06-22 13:30:00,33.87,33.98,33.87,33.96,218600.0,26.3308,26.4163,26.3308,26.4007,218600.0
2009-06-22 14:00:00,33.96,34.01,33.9,33.96,328100.0,26.4007,26.4396,26.3541,26.4007,328100.0
2009-06-22 14:30:00,33.95,34.05,33.93,34.03,452900.0,26.393,26.4707,26.3774,26.4551,452900.0
2009-06-22 15:00:00,34.03,34.13,34.03,34.06,578100.0,26.4551,26.5329,26.4551,26.4785,578100.0
2009-06-22 15:30:00,34.06,34.13,33.86,33.86,919500.0,26.4785,26.5329,26.323,26.323,919500.0
2009-06-23 09:30:00,33.68,33.72,31.67,33.71,499900.0,26.3388,26.3701,24.7669,26.3623,499900.0
2009-06-23 10:00:00,33.71,33.76,33.4,33.4,629600.0,26.3623,26.4014,26.1198,26.1198,629600.0
2009-06-23 10:30:00,33.4,33.47,33.3,33.42,338000.0,26.1198,26.1746,26.0416,26.1355,338000.0
2009-06-23 11:00:00,33.42,33.49,33.3,33.44,288500.0,26.1355,26.1902,26.0416,26.1511,288500.0
2009-06-23 11:30:00,33.44,33.59,33.4,33.56,307500.0,26.1511,26.2684,26.1198,26.245,307500.0
2009-06-23 12:00:00,33.56,33.61,33.48,33.52,269000.0,26.245,26.2841,26.1824,26.2137,269000.0
2009-06-23 12:30:00,33.53,33.72,33.53,33.63,228000.0,26.2215,26.3701,26.2215,26.2997,228000.0
2009-06-23 13:00:00,33.64,33.81,33.64,33.69,169400.0,26.3075,26.4405,26.3075,26.3466,169400.0
2009-06-23 13:30:00,33.7,33.75,33.62,33.63,59500.0,26.3544,26.3935,26.2919,26.2997,59500.0
2009-06-23 14:00:00,33.64,33.87,33.6,33.77,121300.0,26.3075,26.4874,26.2762,26.4092,121300.0
2009-06-23 14:30:00,33.78,33.85,33.71,33.77,169500.0,26.417,26.4717,26.3623,26.4092,169500.0
2009-06-23 15:00:00,33.77,33.82,33.67,33.8,151800.0,26.4092,26.4483,26.331,26.4326,151800.0
2009-06-23 15:30:00,33.79,33.89,33.71,33.79,441200.0,26.4248,26.503,26.3623,26.4248,441200.0
2009-06-24 09:30:00,34.03,34.39,34.03,34.39,292100.0,26.6125,26.894,26.6125,26.894,292100.0
2009-06-24 10:00:00,34.38,34.55,34.3,34.44,409600.0,26.8862,27.0192,26.8237,26.9331,409600.0
2009-06-24 10:30:00,34.45,34.52,34.35,34.44,175000.0,26.941,26.9957,26.8628,26.9331,175000.0
2009-06-24 11:00:00,34.44,34.53,34.4,34.5,139800.0,26.9331,27.0035,26.9019,26.9801,139800.0
2009-06-24 11:30:00,34.5,34.52,34.36,34.48,197800.0,26.9801,26.9957,26.8706,26.9644,197800.0
2009-06-24 12:00:00,34.47,34.62,34.38,34.41,124500.0,26.9566,27.0739,26.8862,26.9097,124500.0
2009-06-24 12:30:00,34.42,34.42,34.35,34.38,79900.0,26.9175,26.9175,26.8628,26.8862,79900.0
2009-06-24 13:00:00,34.39,34.48,34.38,34.47,68400.0,26.894,26.9644,26.8862,26.9566,68400.0
2009-06-24 13:30:00,34.47,34.47,34.37,34.4,123100.0,26.9566,26.9566,26.8784,26.9019,123100.0
2009-06-24 14:00:00,34.39,34.49,34.2,34.23,177500.0,26.894,26.9722,26.7455,26.7689,177500.0
2009-06-24 14:30:00,34.23,34.26,34.0,34.1,351500.0,26.7689,26.7924,26.589,26.6673,351500.0
2009-06-24 15:00:00,34.11,34.15,33.82,33.98,654400.0,26.6751,26.7064,26.4483,26.5734,654400.0
2009-06-24 15:30:00,33.99,34.09,33.88,34.09,424900.0,26.5812,26.6594,26.4952,26.6594,424900.0
2009-06-25 09:30:00,33.99,34.4,33.9,34.35,270700.0,26.5812,26.9019,26.5108,26.8628,270700.0
2009-06-25 10:00:00,34.35,34.6,34.35,34.52,229800.0,26.8628,27.0583,26.8628,26.9957,229800.0
2009-06-25 10:30:00,34.5,34.52,34.32,34.33,282900.0,26.9801,26.9957,26.8393,26.8471,282900.0
2009-06-25 11:00:00,34.33,34.59,34.31,34.59,108600.0,26.8471,27.0504,26.8315,27.0504,108600.0
2009-06-25 11:30:00,34.6,34.81,34.6,34.8,220100.0,27.0583,27.2225,27.0583,27.2147,220100.0
2009-06-25 12:00:00,34.8,34.86,34.5,34.83,201100.0,27.2147,27.2616,26.9801,27.2381,201100.0
2009-06-25 12:30:00,34.84,34.9,34.72,34.72,71800.0,27.246,27.2929,27.1521,27.1521,71800.0
2009-06-25 13:00:00,34.72,35.02,34.71,34.96,308500.0,27.1521,27.3867,27.1443,27.3398,308500.0
2009-06-25 13:30:00,34.96,34.99,34.85,34.89,100100.0,27.3398,27.3633,27.2538,27.2851,100100.0
2009-06-25 14:00:00,34.89,34.89,34.71,34.82,128500.0,27.2851,27.2851,27.1443,27.2303,128500.0
2009-06-25 14:30:00,34.82,34.85,34.76,34.77,212500.0,27.2303,27.2538,27.1834,27.1912,212500.0
2009-06-25 15:00:00,34.77,34.9,34.74,34.85,307200.0,27.1912,27.2929,27.1678,27.2538,307200.0
2009-06-25 15:30:00,34.85,34.95,34.65,34.87,477000.0,27.2538,27.332,27.0974,27.2694,477000.0
2009-06-26 09:30:00,34.83,35.03,34.68,34.71,347500.0,27.2381,27.3945,27.1208,27.1443,347500.0
2009-06-26 10:00:00,34.72,34.88,34.68,34.81,417900.0,27.1521,27.2772,27.1208,27.2225,417900.0
2009-06-26 10:30:00,34.8,34.87,34.7,34.8,203400.0,27.2147,27.2694,27.1365,27.2147,203400.0
2009-06-26 11:00:00,34.77,34.79,34.69,34.78,107400.0,27.1912,27.2069,27.1286,27.199,107400.0
2009-06-26 11:30:00,34.77,34.82,34.69,34.79,98300.0,27.1912,27.2303,27.1286,27.2069,98300.0
2009-06-26 12:00:00,34.79,34.88,34.78,34.81,102500.0,27.2069,27.2772,27.199,27.2225,102500.0
2009-06-26 12:30:00,34.81,34.94,34.77,34.89,129600.0,27.2225,27.3242,27.1912,27.2851,129600.0
2009-06-26 13:00:00,34.88,34.94,34.82,34.9,101200.0,27.2772,27.3242,27.2303,27.2929,101200.0
2009-06-26 13:30:00,34.89,34.94,34.82,34.87,71400.0,27.2851,27.3242,27.2303,27.2694,71400.0
2009-06-26 14:00:00,34.87,34.9,34.81,34.85,59900.0,27.2694,27.2929,27.2225,27.2538,59900.0
2009-06-26 14:30:00,34.85,34.96,34.83,34.96,94700.0,27.2538,27.3398,27.2381,27.3398,94700.0
2009-06-26 15:00:00,34.97,34.97,34.83,34.9,79400.0,27.3476,27.3476,27.2381,27.2929,79400.0
2009-06-26 15:30:00,34.91,35.02,34.79,34.81,462400.0,27.3007,27.3867,27.2069,27.2225,462400.0
2009-06-29 09:30:00,34.99,35.11,34.72,34.79,193600.0,27.3633,27.4571,27.1521,27.2069,193600.0
2009-06-29 10:00:00,34.79,35.07,34.72,35.06,167500.0,27.2069,27.4258,27.1521,27.418,167500.0
2009-06-29 10:30:00,35.07,35.15,35.01,35.12,160000.0,27.4258,27.4884,27.3789,27.4649,160000.0
2009-06-29 11:00:00,35.12,35.16,35.06,35.13,93200.0,27.4649,27.4962,27.418,27.4727,93200.0
2009-06-29 11:30:00,35.13,35.16,35.09,35.13,119400.0,27.4727,27.4962,27.4415,27.4727,119400.0
2009-06-29 12:00:00,35.15,35.16,35.07,35.1,140000.0,27.4884,27.4962,27.4258,27.4493,140000.0
2009-06-29 12:30:00,35.1,35.14,35.05,35.05,418800.0,27.4493,27.4806,27.4102,27.4102,418800.0
2009-06-29 13:00:00,35.04,35.12,35.04,35.08,101900.0,27.4024,27.4649,27.4024,27.4336,101900.0
2009-06-29 13:30:00,35.08,35.13,35.07,35.1,59300.0,27.4336,27.4727,27.4258,27.4493,59300.0
2009-06-29 14:00:00,35.1,35.1,35.03,35.05,77300.0,27.4493,27.4493,27.3945,27.4102,77300.0
2009-06-29 14:30:00,35.05,35.06,34.98,35.0,283800.0,27.4102,27.418,27.3554,27.3711,283800.0
2009-06-29 15:00:00,35.0,35.12,34.99,35.08,263400.0,27.3711,27.4649,27.3633,27.4336,263400.0
2009-06-29 15:30:00,35.07,35.1,34.95,35.04,643800.0,27.4258,27.4493,27.332,27.4024,643800.0
2009-06-30 09:30:00,34.93,35.14,34.93,35.07,191700.0,27.3163,27.4806,27.3163,27.4258,191700.0
2009-06-30 10:00:00,35.06,35.06,34.64,34.69,1148000.0,27.418,27.418,27.0895,27.1286,1148000.0
2009-06-30 10:30:00,34.69,34.69,34.47,34.58,708700.0,27.1286,27.1286,26.9566,27.0426,708700.0
2009-06-30 11:00:00,34.59,34.62,34.51,34.54,357700.0,27.0504,27.0739,26.9879,27.0113,357700.0
2009-06-30 11:30:00,34.53,34.55,34.41,34.51,282600.0,27.0035,27.0192,26.9097,26.9879,282600.0
2009-06-30 12:00:00,34.52,34.56,34.44,34.55,119300.0,26.9957,27.027,26.9331,27.0192,119300.0
2009-06-30 12:30:00,34.55,34.61,34.51,34.59,88200.0,27.0192,27.0661,26.9879,27.0504,88200.0
2009-06-30 13:00:00,34.58,34.59,34.51,34.54,89700.0,27.0426,27.0504,26.9879,27.0113,89700.0
2009-06-30 13:30:00,34.54,34.58,34.47,34.47,65600.0,27.0113,27.0426,26.9566,26.9566,65600.0
2009-06-30 14:00:00,34.48,34.6,34.46,34.58,106100.0,26.9644,27.0583,26.9488,27.0426,106100.0
2009-06-30 14:30:00,34.58,34.63,34.53,34.58,153100.0,27.0426,27.0817,27.0035,27.0426,153100.0
2009-06-30 15:00:00,34.59,34.67,34.53,34.64,229200.0,27.0504,27.113,27.0035,27.0895,229200.0
2009-06-30 15:30:00,34.66,34.81,34.62,34.77,684000.0,27.1052,27.2225,27.0739,27.1912,684000.0
2009-07-01 09:30:00,35.92,36.18,35.88,36.15,453900.0,28.0905,28.2939,28.0593,28.2704,453900.0
2009-07-01 10:00:00,36.15,36.3,35.98,36.29,345500.0,28.2704,28.3877,28.1375,28.3799,345500.0
2009-07-01 10:30:00,36.3,36.31,36.2,36.21,327000.0,28.3877,28.3955,28.3095,28.3173,327000.0
2009-07-01 11:00:00,36.21,36.25,36.03,36.04,314100.0,28.3173,28.3486,28.1766,28.1844,314100.0
2009-07-01 11:30:00,36.02,36.18,36.01,36.12,278800.0,28.1688,28.2939,28.1609,28.247,278800.0
2009-07-01 12:00:00,36.12,36.19,36.05,36.19,89900.0,28.247,28.3017,28.1922,28.3017,89900.0
2009-07-01 12:30:00,36.18,36.19,36.14,36.14,46400.0,28.2939,28.3017,28.2626,28.2626,46400.0
2009-07-01 13:00:00,36.13,36.24,36.12,36.24,87800.0,28.2548,28.3408,28.247,28.3408,87800.0
2009-07-01 13:30:00,36.23,36.23,36.14,36.19,198700.0,28.333,28.333,28.2626,28.3017,198700.0
2009-07-01 14:00:00,36.19,36.19,35.98,36.11,170500.0,28.3017,28.3017,28.1375,28.2391,170500.0
2009-07-01 14:30:00,36.1,36.1,36.02,36.05,224700.0,28.2313,28.2313,28.1688,28.1922,224700.0
2009-07-01 15:00:00,36.04,36.1,35.94,35.97,268200.0,28.1844,28.2313,28.1062,28.1296,268200.0
2009-07-01 15:30:00,35.97,36.0,35.84,35.9,892600.0,28.1296,28.1531,28.028,28.0749,892600.0
2009-07-02 09:30:00,35.5,35.5,34.99,35.02,725400.0,27.7621,27.7621,27.3633,27.3867,725400.0
2009-07-02 10:00:00,35.03,35.15,34.95,34.99,437400.0,27.3945,27.4884,27.332,27.3633,437400.0
2009-07-02 10:30:00,34.99,35.08,34.96,35.01,262500.0,27.3633,27.4336,27.3398,27.3789,262500.0
2009-07-02 11:00:00,35.01,35.05,34.92,34.93,158500.0,27.3789,27.4102,27.3085,27.3163,158500.0
2009-07-02 11:30:00,34.93,34.93,34.83,34.89,254100.0,27.3163,27.3163,27.2381,27.2851,254100.0
2009-07-02 12:00:00,34.88,34.92,34.85,34.88,184700.0,27.2772,27.3085,27.2538,27.2772,184700.0
2009-07-02 12:30:00,34.88,34.92,34.84,34.9,159200.0,27.2772,27.3085,27.246,27.2929,159200.0
2009-07-02 13:00:00,34.91,34.97,34.89,34.9,117100.0,27.3007,27.3476,27.2851,27.2929,117100.0
2009-07-02 13:30:00,34.9,34.94,34.87,34.89,128100.0,27.2929,27.3242,27.2694,27.2851,128100.0
2009-07-02 14:00:00,34.89,34.93,34.85,34.88,97100.0,27.2851,27.3163,27.2538,27.2772,97100.0
2009-07-02 14:30:00,34.89,34.93,34.86,34.89,53700.0,27.2851,27.3163,27.2616,27.2851,53700.0
2009-07-02 15:00:00,34.89,34.96,34.82,34.84,390800.0,27.2851,27.3398,27.2303,27.246,390800.0
2009-07-02 15:30:00,34.84,34.95,34.8,34.81,594300.0,27.246,27.332,27.2147,27.2225,594300.0
2009-07-06 09:30:00,35.89,36.05,35.86,35.96,396900.0,28.0671,28.1922,28.0436,28.1218,396900.0
2009-07-06 10:00:00,35.97,36.06,35.72,35.72,611900.0,28.1296,28.2,27.9341,27.9341,611900.0
2009-07-06 10:30:00,35.72,35.82,35.64,35.81,417600.0,27.9341,28.0123,27.8716,28.0045,417600.0
2009-07-06 11:00:00,35.81,35.95,35.81,35.92,233300.0,28.0045,28.114,28.0045,28.0905,233300.0
2009-07-06 11:30:00,35.92,35.96,35.86,35.88,224400.0,28.0905,28.1218,28.0436,28.0593,224400.0
2009-07-06 12:00:00,35.88,35.99,35.87,35.9,99600.0,28.0593,28.1453,28.0514,28.0749,99600.0
2009-07-06 12:30:00,35.89,35.93,35.85,35.87,74800.0,28.0671,28.0984,28.0358,28.0514,74800.0
2009-07-06 13:00:00,35.88,36.08,35.87,36.03,167300.0,28.0593,28.2157,28.0514,28.1766,167300.0
2009-07-06 13:30:00,36.03,36.05,35.97,35.98,131300.0,28.1766,28.1922,28.1296,28.1375,131300.0
2009-07-06 14:00:00,35.99,36.02,35.92,35.96,71900.0,28.1453,28.1688,28.0905,28.1218,71900.0
2009-07-06 14:30:00,35.97,36.01,35.92,35.99,104600.0,28.1296,28.1609,28.0905,28.1453,104600.0
2009-07-06 15:00:00,36.0,36.14,35.99,36.05,429300.0,28.1531,28.2626,28.1453,28.1922,429300.0
2009-07-06 15:30:00,36.04,36.15,35.9,36.11,847400.0,28.1844,28.2704,28.0749,28.2391,847400.0
2009-07-07 09:30:00,36.27,36.42,36.07,36.29,313800.0,28.3643,28.4816,28.2079,28.3799,313800.0
2009-07-07 10:00:00,36.29,36.29,36.14,36.27,222000.0,28.3799,28.3799,28.2626,28.3643,222000.0
2009-07-07 10:30:00,36.25,36.27,36.11,36.12,162800.0,28.3486,28.3643,28.2391,28.247,162800.0
2009-07-07 11:00:00,36.11,36.21,36.01,36.01,221200.0,28.2391,28.3173,28.1609,28.1609,221200.0
2009-07-07 11:30:00,36.0,36.02,35.88,35.95,179800.0,28.1531,28.1688,28.0593,28.114,179800.0
2009-07-07 12:00:00,35.95,35.99,35.88,35.89,105900.0,28.114,28.1453,28.0593,28.0671,105900.0
2009-07-07 12:30:00,35.9,35.95,35.77,35.89,483200.0,28.0749,28.114,27.9732,28.0671,483200.0
2009-07-07 13:00:00,35.89,36.05,35.86,36.02,62000.0,28.0671,28.1922,28.0436,28.1688,62000.0
2009-07-07 13:30:00,36.02,36.12,35.9,35.95,108100.0,28.1688,28.247,28.0749,28.114,108100.0
2009-07-07 14:00:00,35.96,35.99,35.88,35.91,181600.0,28.1218,28.1453,28.0593,28.0827,181600.0
2009-07-07 14:30:00,35.91,35.98,35.75,35.79,201000.0,28.0827,28.1375,27.9576,27.9889,201000.0
2009-07-07 15:00:00,35.79,35.81,35.65,35.81,257500.0,27.9889,28.0045,27.8794,28.0045,257500.0
2009-07-07 15:30:00,35.8,35.82,35.52,35.72,665400.0,27.9967,28.0123,27.7777,27.9341,665400.0
2009-07-08 09:30:00,36.05,36.11,35.81,35.81,432500.0,28.1922,28.2391,28.0045,28.0045,432500.0
2009-07-08 10:00:00,35.81,36.01,35.81,35.96,433400.0,28.0045,28.1609,28.0045,28.1218,433400.0
2009-07-08 10:30:00,35.95,35.95,35.73,35.73,178900.0,28.114,28.114,27.942,27.942,178900.0
2009-07-08 11:00:00,35.73,35.74,35.47,35.51,798800.0,27.942,27.9498,27.7386,27.7699,798800.0
2009-07-08 11:30:00,35.51,35.56,35.34,35.4,408000.0,27.7699,27.809,27.637,27.6839,408000.0
2009-07-08 12:00:00,35.41,35.41,35.11,35.12,151300.0,27.6917,27.6917,27.4571,27.4649,151300.0
2009-07-08 12:30:00,35.13,35.27,35.12,35.2,202000.0,27.4727,27.5822,27.4649,27.5275,202000.0
2009-07-08 13:00:00,35.2,35.52,35.19,35.51,282300.0,27.5275,27.7777,27.5197,27.7699,282300.0
2009-07-08 13:30:00,35.5,35.57,35.37,35.39,183100.0,27.7621,27.8168,27.6604,27.6761,183100.0
2009-07-08 14:00:00,35.39,35.44,35.17,35.24,272700.0,27.6761,27.7152,27.504,27.5588,272700.0
2009-07-08 14:30:00,35.24,35.49,35.19,35.42,288700.0,27.5588,27.7543,27.5197,27.6995,288700.0
2009-07-08 15:00:00,35.42,35.53,35.34,35.43,296200.0,27.6995,27.7856,27.637,27.7074,296200.0
2009-07-08 15:30:00,35.44,35.84,35.42,35.61,571700.0,27.7152,28.028,27.6995,27.8481,571700.0
2009-07-09 09:30:00,35.9,36.1,35.85,36.03,572800.0,28.0749,28.2313,28.0358,28.1766,572800.0
2009-07-09 10:00:00,36.03,36.12,35.83,35.88,247000.0,28.1766,28.247,28.0202,28.0593,247000.0
2009-07-09 10:30:00,35.89,36.04,35.8,35.99,94700.0,28.0671,28.1844,27.9967,28.1453,94700.0
2009-07-09 11:00:00,35.99,35.99,35.75,35.83,207300.0,28.1453,28.1453,27.9576,28.0202,207300.0
2009-07-09 11:30:00,35.83,36.05,35.78,35.92,93300.0,28.0202,28.1922,27.9811,28.0905,93300.0
2009-07-09 12:00:00,35.91,36.21,35.89,36.19,238900.0,28.0827,28.3173,28.0671,28.3017,238900.0
2009-07-09 12:30:00,36.19,36.22,36.1,36.2,164600.0,28.3017,28.3252,28.2313,28.3095,164600.0
2009-07-09 13:00:00,36.19,36.25,36.07,36.19,86700.0,28.3017,28.3486,28.2079,28.3017,86700.0
2009-07-09 13:30:00,36.19,36.23,36.12,36.18,68400.0,28.3017,28.333,28.247,28.2939,68400.0
2009-07-09 14:00:00,36.18,36.28,36.16,36.26,81000.0,28.2939,28.3721,28.2782,28.3564,81000.0
2009-07-09 14:30:00,36.26,36.3,36.23,36.24,194200.0,28.3564,28.3877,28.333,28.3408,194200.0
2009-07-09 15:00:00,36.24,36.24,36.11,36.16,169100.0,28.3408,28.3408,28.2391,28.2782,169100.0
2009-07-09 15:30:00,36.17,36.2,35.94,35.98,302700.0,28.2861,28.3095,28.1062,28.1375,302700.0
2009-07-10 09:30:00,35.81,35.82,35.48,35.64,239800.0,28.0045,28.0123,27.7465,27.8716,239800.0
2009-07-10 10:00:00,35.61,35.8,35.53,35.7,249400.0,27.8481,27.9967,27.7856,27.9185,249400.0
2009-07-10 10:30:00,35.7,35.72,35.47,35.59,189200.0,27.9185,27.9341,27.7386,27.8325,189200.0
2009-07-10 11:00:00,35.59,35.6,35.3,35.34,173000.0,27.8325,27.8403,27.6057,27.637,173000.0
2009-07-10 11:30:00,35.34,35.46,35.26,35.37,91700.0,27.637,27.7308,27.5744,27.6604,91700.0
2009-07-10 12:00:00,35.37,35.42,35.32,35.41,211300.0,27.6604,27.6995,27.6213,27.6917,211300.0
2009-07-10 12:30:00,35.42,35.6,35.35,35.55,83300.0,27.6995,27.8403,27.6448,27.8012,83300.0
2009-07-10 13:00:00,35.55,35.66,35.51,35.52,60400.0,27.8012,27.8872,27.7699,27.7777,60400.0
2009-07-10 13:30:00,35.51,35.67,35.5,35.65,70900.0,27.7699,27.895,27.7621,27.8794,70900.0
2009-07-10 14:00:00,35.66,35.66,35.46,35.51,65900.0,27.8872,27.8872,27.7308,27.7699,65900.0
2009-07-10 14:30:00,35.52,35.62,35.47,35.56,154500.0,27.7777,27.8559,27.7386,27.809,154500.0
2009-07-10 15:00:00,35.55,35.6,35.49,35.53,136100.0,27.8012,27.8403,27.7543,27.7856,136100.0
2009-07-10 15:30:00,35.53,35.75,35.5,35.66,431700.0,27.7856,27.9576,27.7621,27.8872,431700.0
2009-07-13 09:30:00,34.26,34.67,34.15,34.17,906500.0,26.7924,27.113,26.7064,26.722,906500.0
2009-07-13 10:00:00,34.17,34.28,34.0,34.27,336900.0,26.722,26.808,26.589,26.8002,336900.0
2009-07-13 10:30:00,34.26,34.54,34.26,34.53,243500.0,26.7924,27.0113,26.7924,27.0035,243500.0
2009-07-13 11:00:00,34.53,34.57,34.4,34.48,281700.0,27.0035,27.0348,26.9019,26.9644,281700.0
2009-07-13 11:30:00,34.47,34.76,34.47,34.72,228800.0,26.9566,27.1834,26.9566,27.1521,228800.0
2009-07-13 12:00:00,34.74,34.81,34.59,34.62,331200.0,27.1678,27.2225,27.0504,27.0739,331200.0
2009-07-13 12:30:00,34.63,34.65,34.49,34.5,157000.0,27.0817,27.0974,26.9722,26.9801,157000.0
2009-07-13 13:00:00,34.51,34.66,34.5,34.65,88300.0,26.9879,27.1052,26.9801,27.0974,88300.0
2009-07-13 13:30:00,34.66,34.67,34.58,34.61,112900.0,27.1052,27.113,27.0426,27.0661,112900.0
2009-07-13 14:00:00,34.61,34.75,34.59,34.69,140500.0,27.0661,27.1756,27.0504,27.1286,140500.0
2009-07-13 14:30:00,34.7,34.75,34.62,34.71,170200.0,27.1365,27.1756,27.0739,27.1443,170200.0
2009-07-13 15:00:00,34.7,34.75,34.67,34.72,228400.0,27.1365,27.1756,27.113,27.1521,228400.0
2009-07-13 15:30:00,34.72,35.0,34.71,34.74,1165900.0,27.1521,27.3711,27.1443,27.1678,1165900.0
2009-07-14 09:30:00,34.77,35.01,34.68,34.71,293100.0,27.1912,27.3789,27.1208,27.1443,293100.0
2009-07-14 10:00:00,34.72,34.85,34.69,34.82,202400.0,27.1521,27.2538,27.1286,27.2303,202400.0
2009-07-14 10:30:00,34.82,34.82,34.58,34.7,127400.0,27.2303,27.2303,27.0426,27.1365,127400.0
2009-07-14 11:00:00,34.71,34.85,34.68,34.78,179200.0,27.1443,27.2538,27.1208,27.199,179200.0
2009-07-14 11:30:00,34.78,34.94,34.76,34.89,156600.0,27.199,27.3242,27.1834,27.2851,156600.0
2009-07-14 12:00:00,34.89,34.93,34.76,34.84,136200.0,27.2851,27.3163,27.1834,27.246,136200.0
2009-07-14 12:30:00,34.85,34.94,34.83,34.88,112000.0,27.2538,27.3242,27.2381,27.2772,112000.0
2009-07-14 13:00:00,34.88,34.97,34.88,34.93,137200.0,27.2772,27.3476,27.2772,27.3163,137200.0
2009-07-14 13:30:00,34.92,35.01,34.92,34.95,77200.0,27.3085,27.3789,27.3085,27.332,77200.0
2009-07-14 14:00:00,34.95,34.99,34.88,34.93,244200.0,27.332,27.3633,27.2772,27.3163,244200.0
2009-07-14 14:30:00,34.93,35.02,34.9,34.96,346400.0,27.3163,27.3867,27.2929,27.3398,346400.0
2009-07-14 15:00:00,34.95,34.99,34.9,34.94,213800.0,27.332,27.3633,27.2929,27.3242,213800.0
2009-07-14 15:30:00,34.94,35.04,34.92,34.94,317900.0,27.3242,27.4024,27.3085,27.3242,317900.0
2009-07-15 09:30:00,36.32,36.5,36.12,36.42,427700.0,28.4034,28.5441,28.247,28.4816,427700.0
2009-07-15 10:00:00,36.42,36.7,36.42,36.69,271600.0,28.4816,28.7005,28.4816,28.6927,271600.0
2009-07-15 10:30:00,36.7,36.76,36.66,36.69,225700.0,28.7005,28.7475,28.6692,28.6927,225700.0
2009-07-15 11:00:00,36.69,36.89,36.66,36.86,519000.0,28.6927,28.8491,28.6692,28.8257,519000.0
2009-07-15 11:30:00,36.87,36.99,36.85,36.96,288800.0,28.8335,28.9273,28.8178,28.9039,288800.0
2009-07-15 12:00:00,36.97,37.0,36.93,36.96,340100.0,28.9117,28.9351,28.8804,28.9039,340100.0
2009-07-15 12:30:00,36.96,37.0,36.91,36.99,318400.0,28.9039,28.9351,28.8648,28.9273,318400.0
2009-07-15 13:00:00,36.99,36.99,36.92,36.97,235000.0,28.9273,28.9273,28.8726,28.9117,235000.0
2009-07-15 13:30:00,36.97,37.1,36.95,37.01,341800.0,28.9117,29.0133,28.896,28.943,341800.0
2009-07-15 14:00:00,37.01,37.11,36.98,37.07,346000.0,28.943,29.0212,28.9195,28.9899,346000.0
2009-07-15 14:30:00,37.07,37.18,37.04,37.18,467100.0,28.9899,29.0759,28.9664,29.0759,467100.0
2009-07-15 15:00:00,37.18,37.25,37.02,37.02,683000.0,29.0759,29.1306,28.9508,28.9508,683000.0
2009-07-15 15:30:00,37.02,37.31,37.02,37.19,1293000.0,28.9508,29.1776,28.9508,29.0837,1293000.0
2009-07-16 09:30:00,37.18,37.23,36.98,37.21,365900.0,29.0759,29.115,28.9195,29.0994,365900.0
2009-07-16 10:00:00,37.21,37.21,36.93,37.12,182800.0,29.0994,29.0994,28.8804,29.029,182800.0
2009-07-16 10:30:00,37.12,37.26,37.11,37.15,176000.0,29.029,29.1385,29.0212,29.0524,176000.0
2009-07-16 11:00:00,37.16,37.25,37.06,37.09,120100.0,29.0603,29.1306,28.9821,29.0055,120100.0
2009-07-16 11:30:00,37.07,37.24,37.06,37.22,68600.0,28.9899,29.1228,28.9821,29.1072,68600.0
2009-07-16 12:00:00,37.22,37.27,37.2,37.26,31400.0,29.1072,29.1463,29.0915,29.1385,31400.0
2009-07-16 12:30:00,37.26,37.3,37.25,37.26,87700.0,29.1385,29.1697,29.1306,29.1385,87700.0
2009-07-16 13:00:00,37.24,37.26,37.15,37.21,61600.0,29.1228,29.1385,29.0524,29.0994,61600.0
2009-07-16 13:30:00,37.21,37.37,37.18,37.37,172100.0,29.0994,29.2245,29.0759,29.2245,172100.0
2009-07-16 14:00:00,37.39,37.5,37.35,37.49,173400.0,29.2401,29.3262,29.2089,29.3183,173400.0
2009-07-16 14:30:00,37.5,37.63,37.48,37.57,239800.0,29.3262,29.4278,29.3105,29.3809,239800.0
2009-07-16 15:00:00,37.55,37.61,37.44,37.61,206800.0,29.3653,29.4122,29.2792,29.4122,206800.0
2009-07-16 15:30:00,37.62,37.72,37.5,37.5,681700.0,29.42,29.4982,29.3262,29.3262,681700.0
2009-07-17 09:30:00,37.51,37.66,37.29,37.43,263200.0,29.334,29.4513,29.1619,29.2714,263200.0
2009-07-17 10:00:00,37.43,37.6,37.32,37.59,192400.0,29.2714,29.4044,29.1854,29.3965,192400.0
2009-07-17 10:30:00,37.62,37.63,37.49,37.5,85500.0,29.42,29.4278,29.3183,29.3262,85500.0
2009-07-17 11:00:00,37.5,37.53,37.44,37.53,132100.0,29.3262,29.3496,29.2792,29.3496,132100.0
2009-07-17 11:30:00,37.54,37.54,37.44,37.5,94800.0,29.3574,29.3574,29.2792,29.3262,94800.0
2009-07-17 12:00:00,37.5,37.65,37.5,37.53,131500.0,29.3262,29.4435,29.3262,29.3496,131500.0
2009-07-17 12:30:00,37.54,37.58,37.51,37.53,84100.0,29.3574,29.3887,29.334,29.3496,84100.0
2009-07-17 13:00:00,37.54,37.61,37.5,37.59,45800.0,29.3574,29.4122,29.3262,29.3965,45800.0
2009-07-17 13:30:00,37.59,37.76,37.58,37.65,428100.0,29.3965,29.5295,29.3887,29.4435,428100.0
2009-07-17 14:00:00,37.66,37.72,37.64,37.67,159500.0,29.4513,29.4982,29.4356,29.4591,159500.0
2009-07-17 14:30:00,37.68,37.73,37.63,37.67,139800.0,29.4669,29.506,29.4278,29.4591,139800.0
2009-07-17 15:00:00,37.68,37.68,37.59,37.61,140200.0,29.4669,29.4669,29.3965,29.4122,140200.0
2009-07-17 15:30:00,37.61,37.73,37.53,37.73,420100.0,29.4122,29.506,29.3496,29.506,420100.0
2009-07-20 09:30:00,39.15,39.18,38.8,38.95,570300.0,30.6165,30.64,30.3428,30.4601,570300.0
2009-07-20 10:00:00,38.94,39.06,38.9,38.96,514300.0,30.4523,30.5461,30.421,30.4679,514300.0
2009-07-20 10:30:00,38.96,38.98,38.75,38.87,234200.0,30.4679,30.4836,30.3037,30.3975,234200.0
2009-07-20 11:00:00,38.87,39.03,38.81,39.03,162400.0,30.3975,30.5227,30.3506,30.5227,162400.0
2009-07-20 11:30:00,39.03,39.06,38.9,38.93,176600.0,30.5227,30.5461,30.421,30.4445,176600.0
2009-07-20 12:00:00,38.92,39.05,38.91,39.02,108100.0,30.4366,30.5383,30.4288,30.5148,108100.0
2009-07-20 12:30:00,39.03,39.08,38.94,38.96,216000.0,30.5227,30.5618,30.4523,30.4679,216000.0
2009-07-20 13:00:00,38.95,38.97,38.81,38.82,125200.0,30.4601,30.4757,30.3506,30.3584,125200.0
2009-07-20 13:30:00,38.82,38.9,38.79,38.88,112900.0,30.3584,30.421,30.335,30.4054,112900.0
2009-07-20 14:00:00,38.89,38.99,38.83,38.86,97100.0,30.4132,30.4914,30.3663,30.3897,97100.0
2009-07-20 14:30:00,38.86,39.0,38.86,38.91,165500.0,30.3897,30.4992,30.3897,30.4288,165500.0
2009-07-20 15:00:00,38.91,39.15,38.91,39.12,246400.0,30.4288,30.6165,30.4288,30.593,246400.0
2009-07-20 15:30:00,39.11,39.23,38.9,38.93,884800.0,30.5852,30.6791,30.421,30.4445,884800.0
2009-07-21 09:30:00,39.14,39.45,38.92,39.03,294600.0,30.6087,30.8511,30.4366,30.5227,294600.0
2009-07-21 10:00:00,39.01,39.05,38.89,38.95,284500.0,30.507,30.5383,30.4132,30.4601,284500.0
2009-07-21 10:30:00,38.97,39.24,38.97,39.1,92700.0,30.4757,30.6869,30.4757,30.5774,92700.0
2009-07-21 11:00:00,39.1,39.14,38.95,38.97,116300.0,30.5774,30.6087,30.4601,30.4757,116300.0
2009-07-21 11:30:00,38.97,39.01,38.75,38.8,183400.0,30.4757,30.507,30.3037,30.3428,183400.0
2009-07-21 12:00:00,38.8,38.92,38.79,38.89,173700.0,30.3428,30.4366,30.335,30.4132,173700.0
2009-07-21 12:30:00,38.89,38.94,38.82,38.85,349000.0,30.4132,30.4523,30.3584,30.3819,349000.0
2009-07-21 13:00:00,38.84,38.89,38.72,38.87,172700.0,30.3741,30.4132,30.2802,30.3975,172700.0
2009-07-21 13:30:00,38.87,38.96,38.8,38.85,129800.0,30.3975,30.4679,30.3428,30.3819,129800.0
2009-07-21 14:00:00,38.85,38.96,38.8,38.87,167700.0,30.3819,30.4679,30.3428,30.3975,167700.0
2009-07-21 14:30:00,38.87,39.02,38.84,38.99,175800.0,30.3975,30.5148,30.3741,30.4914,175800.0
2009-07-21 15:00:00,38.99,39.02,38.97,39.0,246100.0,30.4914,30.5148,30.4757,30.4992,246100.0
2009-07-21 15:30:00,38.99,39.12,38.96,39.1,502700.0,30.4914,30.593,30.4679,30.5774,502700.0
2009-07-22 09:30:00,38.98,39.18,38.75,39.04,308600.0,30.4836,30.64,30.3037,30.5305,308600.0
2009-07-22 10:00:00,39.06,39.19,38.99,39.0,317000.0,30.5461,30.6478,30.4914,30.4992,317000.0
2009-07-22 10:30:00,39.0,39.21,38.97,39.2,260300.0,30.4992,30.6634,30.4757,30.6556,260300.0
2009-07-22 11:00:00,39.2,39.3,39.15,39.21,211200.0,30.6556,30.7338,30.6165,30.6634,211200.0
2009-07-22 11:30:00,39.2,39.21,39.1,39.16,210800.0,30.6556,30.6634,30.5774,30.6243,210800.0
2009-07-22 12:00:00,39.17,39.38,39.14,39.37,101100.0,30.6321,30.7964,30.6087,30.7886,101100.0
2009-07-22 12:30:00,39.36,39.47,39.3,39.36,70000.0,30.7807,30.8668,30.7338,30.7807,70000.0
2009-07-22 13:00:00,39.36,39.52,39.29,39.36,105600.0,30.7807,30.9059,30.726,30.7807,105600.0
2009-07-22 13:30:00,39.36,39.39,39.27,39.37,64000.0,30.7807,30.8042,30.7104,30.7886,64000.0
2009-07-22 14:00:00,39.38,39.42,39.25,39.36,120100.0,30.7964,30.8277,30.6947,30.7807,120100.0
2009-07-22 14:30:00,39.36,39.47,39.35,39.46,217300.0,30.7807,30.8668,30.7729,30.8589,217300.0
2009-07-22 15:00:00,39.46,39.5,39.21,39.3,215000.0,30.8589,30.8902,30.6634,30.7338,215000.0
2009-07-22 15:30:00,39.29,39.34,39.18,39.2,569300.0,30.726,30.7651,30.64,30.6556,569300.0
2009-07-23 09:30:00,39.3,39.49,39.16,39.44,174700.0,30.7338,30.8824,30.6243,30.8433,174700.0
2009-07-23 10:00:00,39.47,39.86,39.39,39.7,273700.0,30.8668,31.1717,30.8042,31.0466,273700.0
2009-07-23 10:30:00,39.71,39.93,39.7,39.87,217100.0,31.0544,31.2265,31.0466,31.1796,217100.0
2009-07-23 11:00:00,39.87,40.04,39.86,40.03,359800.0,31.1796,31.3125,31.1717,31.3047,359800.0
2009-07-23 11:30:00,40.03,40.05,39.93,39.94,197500.0,31.3047,31.3203,31.2265,31.2343,197500.0
2009-07-23 12:00:00,39.93,40.05,39.92,40.04,101300.0,31.2265,31.3203,31.2187,31.3125,101300.0
2009-07-23 12:30:00,40.05,40.18,40.04,40.12,169900.0,31.3203,31.422,31.3125,31.3751,169900.0
2009-07-23 13:00:00,40.12,40.23,40.03,40.18,414400.0,31.3751,31.4611,31.3047,31.422,414400.0
2009-07-23 13:30:00,40.17,40.27,40.14,40.16,217700.0,31.4142,31.4924,31.3907,31.4064,217700.0
2009-07-23 14:00:00,40.15,40.16,40.04,40.09,134800.0,31.3985,31.4064,31.3125,31.3516,134800.0
2009-07-23 14:30:00,40.09,40.12,40.03,40.09,83700.0,31.3516,31.3751,31.3047,31.3516,83700.0
2009-07-23 15:00:00,40.08,40.16,40.03,40.08,256200.0,31.3438,31.4064,31.3047,31.3438,256200.0
2009-07-23 15:30:00,40.09,40.14,39.84,39.89,899000.0,31.3516,31.3907,31.1561,31.1952,899000.0
2009-07-24 09:30:00,39.5,39.68,39.38,39.4,232800.0,30.8902,31.031,30.7964,30.812,232800.0
2009-07-24 10:00:00,39.41,39.47,39.24,39.43,270000.0,30.8198,30.8668,30.6869,30.8355,270000.0
2009-07-24 10:30:00,39.43,39.47,39.21,39.28,107700.0,30.8355,30.8668,30.6634,30.7182,107700.0
2009-07-24 11:00:00,39.27,39.56,39.22,39.55,220200.0,30.7104,30.9371,30.6712,30.9293,220200.0
2009-07-24 11:30:00,39.56,39.7,39.56,39.68,232300.0,30.9371,31.0466,30.9371,31.031,232300.0
2009-07-24 12:00:00,39.67,39.7,39.53,39.53,184400.0,31.0232,31.0466,30.9137,30.9137,184400.0
2009-07-24 12:30:00,39.53,39.69,39.52,39.69,142700.0,30.9137,31.0388,30.9059,31.0388,142700.0
2009-07-24 13:00:00,39.69,39.79,39.67,39.79,123900.0,31.0388,31.117,31.0232,31.117,123900.0
2009-07-24 13:30:00,39.79,39.88,39.79,39.87,219100.0,31.117,31.1874,31.117,31.1796,219100.0
2009-07-24 14:00:00,39.87,39.93,39.82,39.85,192300.0,31.1796,31.2265,31.1405,31.1639,192300.0
2009-07-24 14:30:00,39.85,39.97,39.83,39.88,184900.0,31.1639,31.2578,31.1483,31.1874,184900.0
2009-07-24 15:00:00,39.88,39.9,39.81,39.83,161800.0,31.1874,31.203,31.1326,31.1483,161800.0
2009-07-24 15:30:00,39.83,39.87,39.76,39.8,362200.0,31.1483,31.1796,31.0935,31.1248,362200.0
2009-07-27 11:00:00,40.04,40.14,40.03,40.11,150000.0,31.3125,31.3907,31.3047,31.3673,150000.0
2009-07-27 11:30:00,40.11,40.17,40.0,40.01,108300.0,31.3673,31.4142,31.2812,31.2891,108300.0
2009-07-27 12:00:00,40.01,40.15,40.0,40.09,134000.0,31.2891,31.3985,31.2812,31.3516,134000.0
2009-07-27 12:30:00,40.09,40.13,40.0,40.08,137000.0,31.3516,31.3829,31.2812,31.3438,137000.0
2009-07-27 13:00:00,40.07,40.1,40.0,40.05,272000.0,31.336,31.3594,31.2812,31.3203,272000.0
2009-07-27 13:30:00,40.04,40.16,40.0,40.1,166400.0,31.3125,31.4064,31.2812,31.3594,166400.0
2009-07-27 14:00:00,40.11,40.16,40.03,40.1,118000.0,31.3673,31.4064,31.3047,31.3594,118000.0
2009-07-27 14:30:00,40.1,40.22,40.07,40.15,167100.0,31.3594,31.4533,31.336,31.3985,167100.0
2009-07-27 15:00:00,40.15,40.21,40.08,40.16,268900.0,31.3985,31.4455,31.3438,31.4064,268900.0
2009-07-27 15:30:00,40.17,40.38,40.1,40.24,476000.0,31.4142,31.5784,31.3594,31.4689,476000.0
2009-07-28 09:30:00,40.38,40.48,40.0,40.45,333000.0,31.5784,31.6566,31.2812,31.6331,333000.0
2009-07-28 10:00:00,40.44,40.44,40.07,40.14,324000.0,31.6253,31.6253,31.336,31.3907,324000.0
2009-07-28 10:30:00,40.15,40.25,40.12,40.24,178000.0,31.3985,31.4767,31.3751,31.4689,178000.0
2009-07-28 11:00:00,40.23,40.23,39.91,39.91,314900.0,31.4611,31.4611,31.2108,31.2108,314900.0
2009-07-28 11:30:00,39.91,39.92,39.76,39.85,241500.0,31.2108,31.2187,31.0935,31.1639,241500.0
2009-07-28 12:00:00,39.85,39.9,39.8,39.87,150900.0,31.1639,31.203,31.1248,31.1796,150900.0
2009-07-28 12:30:00,39.88,39.94,39.83,39.89,100800.0,31.1874,31.2343,31.1483,31.1952,100800.0
2009-07-28 13:00:00,39.89,40.03,39.78,39.98,98800.0,31.1952,31.3047,31.1092,31.2656,98800.0
2009-07-28 13:30:00,39.99,40.2,39.97,40.16,99800.0,31.2734,31.4376,31.2578,31.4064,99800.0
2009-07-28 14:00:00,40.17,40.26,40.1,40.24,141000.0,31.4142,31.4846,31.3594,31.4689,141000.0
2009-07-28 14:30:00,40.24,40.37,40.14,40.17,234400.0,31.4689,31.5706,31.3907,31.4142,234400.0
2009-07-28 15:00:00,40.17,40.24,40.07,40.17,220200.0,31.4142,31.4689,31.336,31.4142,220200.0
2009-07-28 15:30:00,40.17,40.37,40.13,40.23,422700.0,31.4142,31.5706,31.3829,31.4611,422700.0
2009-07-29 09:30:00,39.78,40.0,39.78,39.96,378200.0,31.1092,31.2812,31.1092,31.25,378200.0
2009-07-29 10:00:00,39.97,40.04,39.86,39.96,170500.0,31.2578,31.3125,31.1717,31.25,170500.0
2009-07-29 10:30:00,39.95,39.95,39.8,39.86,222000.0,31.2421,31.2421,31.1248,31.1717,222000.0
2009-07-29 11:00:00,39.86,39.89,39.6,39.61,237200.0,31.1717,31.1952,30.9684,30.9762,237200.0
2009-07-29 11:30:00,39.61,39.69,39.6,39.67,148600.0,30.9762,31.0388,30.9684,31.0232,148600.0
2009-07-29 12:00:00,39.68,39.73,39.65,39.71,90100.0,31.031,31.0701,31.0075,31.0544,90100.0
2009-07-29 12:30:00,39.73,39.84,39.7,39.78,80100.0,31.0701,31.1561,31.0466,31.1092,80100.0
2009-07-29 13:00:00,39.78,39.78,39.57,39.59,77100.0,31.1092,31.1092,30.945,30.9606,77100.0
2009-07-29 13:30:00,39.58,39.66,39.57,39.62,106700.0,30.9528,31.0153,30.945,30.9841,106700.0
2009-07-29 14:00:00,39.62,39.67,39.55,39.66,102000.0,30.9841,31.0232,30.9293,31.0153,102000.0
2009-07-29 14:30:00,39.65,39.72,39.53,39.53,142600.0,31.0075,31.0623,30.9137,30.9137,142600.0
2009-07-29 15:00:00,39.54,39.76,39.53,39.75,151300.0,30.9215,31.0935,30.9137,31.0857,151300.0
2009-07-29 15:30:00,39.75,40.01,39.74,39.96,429700.0,31.0857,31.2891,31.0779,31.25,429700.0
2009-07-30 09:30:00,40.88,41.21,40.88,41.15,371100.0,31.9694,32.2275,31.9694,32.1806,371100.0
2009-07-30 10:00:00,41.16,41.24,41.12,41.22,401800.0,32.1884,32.251,32.1571,32.2353,401800.0
2009-07-30 10:30:00,41.22,41.41,41.21,41.35,241000.0,32.2353,32.3839,32.2275,32.337,241000.0
2009-07-30 11:00:00,41.36,41.37,41.25,41.27,213600.0,32.3448,32.3526,32.2588,32.2744,213600.0
2009-07-30 11:30:00,41.27,41.3,41.21,41.24,244300.0,32.2744,32.2979,32.2275,32.251,244300.0
2009-07-30 12:00:00,41.23,41.34,41.21,41.27,144700.0,32.2431,32.3292,32.2275,32.2744,144700.0
2009-07-30 12:30:00,41.28,41.37,41.28,41.32,149400.0,32.2822,32.3526,32.2822,32.3135,149400.0
2009-07-30 13:00:00,41.31,41.43,41.31,41.39,386700.0,32.3057,32.3995,32.3057,32.3683,386700.0
2009-07-30 13:30:00,41.38,41.48,41.35,41.35,237700.0,32.3604,32.4386,32.337,32.337,237700.0
2009-07-30 14:00:00,41.36,41.42,41.34,41.41,175200.0,32.3448,32.3917,32.3292,32.3839,175200.0
2009-07-30 14:30:00,41.42,41.48,41.38,41.41,159100.0,32.3917,32.4386,32.3604,32.3839,159100.0
2009-07-30 15:00:00,41.41,41.5,41.39,41.4,269100.0,32.3839,32.4543,32.3683,32.3761,269100.0
2009-07-30 15:30:00,41.4,41.4,40.99,41.14,799100.0,32.3761,32.3761,32.0554,32.1727,799100.0
2009-07-31 09:30:00,41.38,41.8,41.38,41.56,323400.0,32.3604,32.6889,32.3604,32.5012,323400.0
2009-07-31 10:00:00,41.57,41.69,41.4,41.59,409300.0,32.509,32.6029,32.3761,32.5247,409300.0
2009-07-31 10:30:00,41.6,41.87,41.6,41.79,423000.0,32.5325,32.7436,32.5325,32.6811,423000.0
2009-07-31 11:00:00,41.81,41.83,41.7,41.7,394300.0,32.6967,32.7123,32.6107,32.6107,394300.0
2009-07-31 11:30:00,41.7,41.74,41.59,41.74,193200.0,32.6107,32.642,32.5247,32.642,193200.0
2009-07-31 12:00:00,41.74,41.76,41.7,41.76,168100.0,32.642,32.6576,32.6107,32.6576,168100.0
2009-07-31 12:30:00,41.76,41.81,41.65,41.67,135600.0,32.6576,32.6967,32.5716,32.5872,135600.0
2009-07-31 13:00:00,41.68,41.79,41.66,41.79,88500.0,32.595,32.6811,32.5794,32.6811,88500.0
2009-07-31 13:30:00,41.79,41.88,41.79,41.79,130500.0,32.6811,32.7515,32.6811,32.6811,130500.0
2009-07-31 14:00:00,41.79,41.92,41.77,41.91,211300.0,32.6811,32.7827,32.6654,32.7749,211300.0
2009-07-31 14:30:00,41.9,41.9,41.72,41.76,93400.0,32.7671,32.7671,32.6263,32.6576,93400.0
2009-07-31 15:00:00,41.75,41.93,41.7,41.84,219700.0,32.6498,32.7906,32.6107,32.7202,219700.0
2009-07-31 15:30:00,41.83,41.83,41.53,41.63,446200.0,32.7123,32.7123,32.4777,32.5559,446200.0
2009-08-03 09:30:00,42.51,42.72,42.33,42.51,499800.0,33.2441,33.4084,33.1034,33.2441,499800.0
2009-08-03 10:00:00,42.53,42.78,42.5,42.72,453000.0,33.2598,33.4553,33.2363,33.4084,453000.0
2009-08-03 10:30:00,42.72,42.86,42.65,42.67,343500.0,33.4084,33.5178,33.3536,33.3693,343500.0
2009-08-03 11:00:00,42.68,42.71,42.52,42.62,277400.0,33.3771,33.4005,33.252,33.3302,277400.0
2009-08-03 11:30:00,42.63,42.75,42.6,42.73,119600.0,33.338,33.4318,33.3145,33.4162,119600.0
2009-08-03 12:00:00,42.73,42.73,42.66,42.71,84700.0,33.4162,33.4162,33.3614,33.4005,84700.0
2009-08-03 12:30:00,42.71,42.76,42.62,42.72,95600.0,33.4005,33.4396,33.3302,33.4084,95600.0
2009-08-03 13:00:00,42.73,42.81,42.72,42.74,265900.0,33.4162,33.4787,33.4084,33.424,265900.0
2009-08-03 13:30:00,42.74,42.81,42.72,42.79,248100.0,33.424,33.4787,33.4084,33.4631,248100.0
2009-08-03 14:00:00,42.79,42.89,42.78,42.82,131300.0,33.4631,33.5413,33.4553,33.4866,131300.0
2009-08-03 14:30:00,42.83,42.83,42.7,42.75,313800.0,33.4944,33.4944,33.3927,33.4318,313800.0
2009-08-03 15:00:00,42.75,42.85,42.74,42.79,164400.0,33.4318,33.51,33.424,33.4631,164400.0
2009-08-03 15:30:00,42.78,42.78,42.59,42.67,519700.0,33.4553,33.4553,33.3067,33.3693,519700.0
2009-08-04 09:30:00,42.15,42.22,41.93,42.2,348600.0,32.9626,33.0173,32.7906,33.0017,348600.0
2009-08-04 10:00:00,42.21,42.31,42.15,42.21,290200.0,33.0095,33.0877,32.9626,33.0095,290200.0
2009-08-04 10:30:00,42.22,42.33,42.15,42.25,185500.0,33.0173,33.1034,32.9626,33.0408,185500.0
2009-08-04 11:00:00,42.25,42.38,42.24,42.36,197000.0,33.0408,33.1425,33.033,33.1268,197000.0
2009-08-04 11:30:00,42.36,42.47,42.33,42.44,139800.0,33.1268,33.2128,33.1034,33.1894,139800.0
2009-08-04 12:00:00,42.44,42.49,42.4,42.48,167500.0,33.1894,33.2285,33.1581,33.2207,167500.0
2009-08-04 12:30:00,42.48,42.54,42.46,42.52,135300.0,33.2207,33.2676,33.205,33.252,135300.0
2009-08-04 13:00:00,42.52,42.56,42.41,42.42,227200.0,33.252,33.2832,33.1659,33.1737,227200.0
2009-08-04 13:30:00,42.42,42.43,42.1,42.1,274400.0,33.1737,33.1816,32.9235,32.9235,274400.0
2009-08-04 14:00:00,42.09,42.18,42.05,42.18,144800.0,32.9157,32.9861,32.8844,32.9861,144800.0
2009-08-04 14:30:00,42.17,42.24,42.13,42.14,86600.0,32.9782,33.033,32.947,32.9548,86600.0
2009-08-04 15:00:00,42.13,42.24,42.11,42.18,168300.0,32.947,33.033,32.9313,32.9861,168300.0
2009-08-04 15:30:00,42.18,42.36,42.11,42.36,260100.0,32.9861,33.1268,32.9313,33.1268,260100.0
2009-08-05 09:30:00,41.91,42.05,41.73,41.79,601400.0,32.7749,32.8844,32.6341,32.6811,601400.0
2009-08-05 10:00:00,41.78,41.78,41.44,41.52,628200.0,32.6732,32.6732,32.4074,32.4699,628200.0
2009-08-05 10:30:00,41.51,41.52,41.34,41.52,256600.0,32.4621,32.4699,32.3292,32.4699,256600.0
2009-08-05 11:00:00,41.51,41.63,41.44,41.6,131400.0,32.4621,32.5559,32.4074,32.5325,131400.0
2009-08-05 11:30:00,41.59,41.6,41.46,41.54,96700.0,32.5247,32.5325,32.423,32.4856,96700.0
2009-08-05 12:00:00,41.55,41.67,41.53,41.62,118600.0,32.4934,32.5872,32.4777,32.5481,118600.0
2009-08-05 12:30:00,41.62,41.71,41.56,41.59,126200.0,32.5481,32.6185,32.5012,32.5247,126200.0
2009-08-05 13:00:00,41.6,41.69,41.53,41.69,238800.0,32.5325,32.6029,32.4777,32.6029,238800.0
2009-08-05 13:30:00,41.69,41.8,41.67,41.8,186000.0,32.6029,32.6889,32.5872,32.6889,186000.0
2009-08-05 14:00:00,41.8,41.82,41.73,41.78,228000.0,32.6889,32.7045,32.6341,32.6732,228000.0
2009-08-05 14:30:00,41.78,41.98,41.78,41.91,223500.0,32.6732,32.8297,32.6732,32.7749,223500.0
2009-08-05 15:00:00,41.94,42.03,41.86,42.02,256600.0,32.7984,32.8688,32.7358,32.8609,256600.0
2009-08-05 15:30:00,42.01,42.02,41.79,41.91,500600.0,32.8531,32.8609,32.6811,32.7749,500600.0
2009-08-06 09:30:00,42.24,42.24,41.85,41.89,274200.0,33.033,33.033,32.728,32.7593,274200.0
2009-08-06 10:00:00,41.88,41.94,41.75,41.83,438400.0,32.7515,32.7984,32.6498,32.7123,438400.0
2009-08-06 10:30:00,41.82,41.94,41.8,41.87,243800.0,32.7045,32.7984,32.6889,32.7436,243800.0
2009-08-06 11:00:00,41.85,41.94,41.83,41.9,180300.0,32.728,32.7984,32.7123,32.7671,180300.0
2009-08-06 11:30:00,41.9,41.9,41.73,41.74,143200.0,32.7671,32.7671,32.6341,32.642,143200.0
2009-08-06 12:00:00,41.74,41.74,41.52,41.53,192100.0,32.642,32.642,32.4699,32.4777,192100.0
2009-08-06 12:30:00,41.54,41.65,41.52,41.56,158600.0,32.4856,32.5716,32.4699,32.5012,158600.0
2009-08-06 13:00:00,41.56,41.66,41.51,41.62,101000.0,32.5012,32.5794,32.4621,32.5481,101000.0
2009-08-06 13:30:00,41.63,41.73,41.5,41.51,133300.0,32.5559,32.6341,32.4543,32.4621,133300.0
2009-08-06 14:00:00,41.5,41.51,41.25,41.45,343800.0,32.4543,32.4621,32.2588,32.4152,343800.0
2009-08-06 14:30:00,41.45,41.58,41.4,41.54,200600.0,32.4152,32.5168,32.3761,32.4856,200600.0
2009-08-06 15:00:00,41.54,41.75,41.54,41.69,317600.0,32.4856,32.6498,32.4856,32.6029,317600.0
2009-08-06 15:30:00,41.7,41.8,41.53,41.66,410100.0,32.6107,32.6889,32.4777,32.5794,410100.0
2009-08-07 09:30:00,42.45,42.64,42.31,42.45,412700.0,33.1972,33.3458,33.0877,33.1972,412700.0
2009-08-07 10:00:00,42.43,42.48,42.3,42.43,405100.0,33.1816,33.2207,33.0799,33.1816,405100.0
2009-08-07 10:30:00,42.43,42.69,42.43,42.65,294200.0,33.1816,33.3849,33.1816,33.3536,294200.0
2009-08-07 11:00:00,42.65,42.74,42.63,42.64,241700.0,33.3536,33.424,33.338,33.3458,241700.0
2009-08-07 11:30:00,42.64,42.69,42.57,42.63,375200.0,33.3458,33.3849,33.2911,33.338,375200.0
2009-08-07 12:00:00,42.63,42.71,42.61,42.65,216200.0,33.338,33.4005,33.3223,33.3536,216200.0
2009-08-07 12:30:00,42.66,42.79,42.66,42.75,228800.0,33.3614,33.4631,33.3614,33.4318,228800.0
2009-08-07 13:00:00,42.75,42.94,42.75,42.9,252200.0,33.4318,33.5804,33.4318,33.5491,252200.0
2009-08-07 13:30:00,42.91,42.91,42.77,42.78,73300.0,33.5569,33.5569,33.4475,33.4553,73300.0
2009-08-07 14:00:00,42.77,42.9,42.75,42.78,183500.0,33.4475,33.5491,33.4318,33.4553,183500.0
2009-08-07 14:30:00,42.79,42.81,42.69,42.7,70900.0,33.4631,33.4787,33.3849,33.3927,70900.0
2009-08-07 15:00:00,42.7,42.72,42.57,42.69,230000.0,33.3927,33.4084,33.2911,33.3849,230000.0
2009-08-07 15:30:00,42.67,42.79,42.61,42.72,720700.0,33.3693,33.4631,33.3223,33.4084,720700.0
2009-08-10 09:30:00,42.06,42.25,41.79,42.04,360200.0,32.8922,33.0408,32.6811,32.8766,360200.0
2009-08-10 10:00:00,42.02,42.08,41.93,42.0,236700.0,32.8609,32.9079,32.7906,32.8453,236700.0
2009-08-10 10:30:00,41.98,42.08,41.98,42.04,197100.0,32.8297,32.9079,32.8297,32.8766,197100.0
2009-08-10 11:00:00,42.03,42.04,41.88,41.89,126100.0,32.8688,32.8766,32.7515,32.7593,126100.0
2009-08-10 11:30:00,41.89,41.91,41.84,41.89,170600.0,32.7593,32.7749,32.7202,32.7593,170600.0
2009-08-10 12:00:00,41.9,41.94,41.8,41.82,59900.0,32.7671,32.7984,32.6889,32.7045,59900.0
2009-08-10 12:30:00,41.81,41.82,41.75,41.77,51100.0,32.6967,32.7045,32.6498,32.6654,51100.0
2009-08-10 13:00:00,41.78,41.78,41.62,41.66,292200.0,32.6732,32.6732,32.5481,32.5794,292200.0
2009-08-10 13:30:00,41.66,41.81,41.63,41.75,211300.0,32.5794,32.6967,32.5559,32.6498,211300.0
2009-08-10 14:00:00,41.75,41.76,41.57,41.65,159700.0,32.6498,32.6576,32.509,32.5716,159700.0
2009-08-10 14:30:00,41.65,41.7,41.6,41.64,121700.0,32.5716,32.6107,32.5325,32.5638,121700.0
2009-08-10 15:00:00,41.64,41.72,41.64,41.65,210500.0,32.5638,32.6263,32.5638,32.5716,210500.0
2009-08-10 15:30:00,41.66,41.84,41.61,41.72,353300.0,32.5794,32.7202,32.5403,32.6263,353300.0
2009-08-11 09:30:00,41.53,41.53,41.03,41.11,419100.0,32.4777,32.4777,32.0867,32.1493,419100.0
2009-08-11 10:00:00,41.1,41.1,40.85,40.86,301800.0,32.1415,32.1415,31.946,31.9538,301800.0
2009-08-11 10:30:00,40.86,40.94,40.81,40.88,261800.0,31.9538,32.0163,31.9147,31.9694,261800.0
2009-08-11 11:00:00,40.88,40.92,40.69,40.79,310800.0,31.9694,32.0007,31.8208,31.899,310800.0
2009-08-11 11:30:00,40.79,40.8,40.73,40.78,133400.0,31.899,31.9069,31.8521,31.8912,133400.0
2009-08-11 12:00:00,40.77,40.8,40.7,40.73,93700.0,31.8834,31.9069,31.8287,31.8521,93700.0
2009-08-11 12:30:00,40.72,40.75,40.63,40.63,101300.0,31.8443,31.8678,31.7739,31.7739,101300.0
2009-08-11 13:00:00,40.62,40.69,40.58,40.61,135000.0,31.7661,31.8208,31.7348,31.7583,135000.0
2009-08-11 13:30:00,40.62,40.76,40.62,40.74,58100.0,31.7661,31.8756,31.7661,31.8599,58100.0
2009-08-11 14:00:00,40.74,40.89,40.74,40.84,170000.0,31.8599,31.9772,31.8599,31.9381,170000.0
2009-08-11 14:30:00,40.82,40.9,40.78,40.89,149400.0,31.9225,31.9851,31.8912,31.9772,149400.0
2009-08-11 15:00:00,40.9,40.96,40.84,40.94,278500.0,31.9851,32.032,31.9381,32.0163,278500.0
2009-08-11 15:30:00,40.93,40.97,40.77,40.81,656300.0,32.0085,32.0398,31.8834,31.9147,656300.0
2009-08-12 09:30:00,40.57,41.03,40.57,41.02,240400.0,31.727,32.0867,31.727,32.0789,240400.0
2009-08-12 10:00:00,41.04,41.22,41.03,41.18,248800.0,32.0945,32.2353,32.0867,32.204,248800.0
2009-08-12 10:30:00,41.18,41.25,41.07,41.21,224100.0,32.204,32.2588,32.118,32.2275,224100.0
2009-08-12 11:00:00,41.22,41.23,41.15,41.17,154300.0,32.2353,32.2431,32.1806,32.1962,154300.0
2009-08-12 11:30:00,41.18,41.26,41.16,41.22,140000.0,32.204,32.2666,32.1884,32.2353,140000.0
2009-08-12 12:00:00,41.22,41.24,41.08,41.08,90100.0,32.2353,32.251,32.1258,32.1258,90100.0
2009-08-12 12:30:00,41.08,41.15,41.03,41.14,77000.0,32.1258,32.1806,32.0867,32.1727,77000.0
2009-08-12 13:00:00,41.14,41.28,41.11,41.23,140700.0,32.1727,32.2822,32.1493,32.2431,140700.0
2009-08-12 13:30:00,41.22,41.24,41.14,41.19,86000.0,32.2353,32.251,32.1727,32.2118,86000.0
2009-08-12 14:00:00,41.18,41.27,41.0,41.0,146300.0,32.204,32.2744,32.0633,32.0633,146300.0
2009-08-12 14:30:00,41.0,41.33,40.92,41.32,327600.0,32.0633,32.3213,32.0007,32.3135,327600.0
2009-08-12 15:00:00,41.32,41.37,41.22,41.3,195200.0,32.3135,32.3526,32.2353,32.2979,195200.0
2009-08-12 15:30:00,41.31,41.37,41.09,41.17,607900.0,32.3057,32.3526,32.1336,32.1962,607900.0
2009-08-13 09:30:00,41.53,41.68,41.18,41.23,520000.0,32.4777,32.595,32.204,32.2431,520000.0
2009-08-13 10:00:00,41.22,41.5,41.2,41.47,418400.0,32.2353,32.4543,32.2197,32.4308,418400.0
2009-08-13 10:30:00,41.48,41.71,41.44,41.65,332400.0,32.4386,32.6185,32.4074,32.5716,332400.0
2009-08-13 11:00:00,41.65,41.68,41.49,41.54,235400.0,32.5716,32.595,32.4465,32.4856,235400.0
2009-08-13 11:30:00,41.54,41.55,41.48,41.55,119900.0,32.4856,32.4934,32.4386,32.4934,119900.0
2009-08-13 12:00:00,41.55,41.63,41.55,41.61,86700.0,32.4934,32.5559,32.4934,32.5403,86700.0
2009-08-13 12:30:00,41.6,41.65,41.57,41.63,183300.0,32.5325,32.5716,32.509,32.5559,183300.0
2009-08-13 13:00:00,41.62,41.75,41.55,41.57,209300.0,32.5481,32.6498,32.4934,32.509,209300.0
2009-08-13 13:30:00,41.57,41.61,41.48,41.52,96800.0,32.509,32.5403,32.4386,32.4699,96800.0
2009-08-13 14:00:00,41.52,41.52,41.38,41.48,131400.0,32.4699,32.4699,32.3604,32.4386,131400.0
2009-08-13 14:30:00,41.49,41.56,41.45,41.45,149600.0,32.4465,32.5012,32.4152,32.4152,149600.0
2009-08-13 15:00:00,41.46,41.62,41.45,41.61,159600.0,32.423,32.5481,32.4152,32.5403,159600.0
2009-08-13 15:30:00,41.61,41.71,41.56,41.63,593800.0,32.5403,32.6185,32.5012,32.5559,593800.0
2009-08-14 09:30:00,41.89,42.0,41.5,41.54,354600.0,32.7593,32.8453,32.4543,32.4856,354600.0
2009-08-14 10:00:00,41.5,41.53,41.24,41.31,372400.0,32.4543,32.4777,32.251,32.3057,372400.0
2009-08-14 10:30:00,41.31,41.37,41.2,41.3,206100.0,32.3057,32.3526,32.2197,32.2979,206100.0
2009-08-14 11:00:00,41.3,41.36,41.25,41.26,106600.0,32.2979,32.3448,32.2588,32.2666,106600.0
2009-08-14 11:30:00,41.25,41.35,41.21,41.32,214700.0,32.2588,32.337,32.2275,32.3135,214700.0
2009-08-14 12:00:00,41.32,41.39,41.25,41.25,64100.0,32.3135,32.3683,32.2588,32.2588,64100.0
2009-08-14 12:30:00,41.25,41.36,41.23,41.36,96500.0,32.2588,32.3448,32.2431,32.3448,96500.0
2009-08-14 13:00:00,41.36,41.39,41.27,41.34,121800.0,32.3448,32.3683,32.2744,32.3292,121800.0
2009-08-14 13:30:00,41.34,41.35,41.27,41.31,204900.0,32.3292,32.337,32.2744,32.3057,204900.0
2009-08-14 14:00:00,41.31,41.34,41.26,41.31,222700.0,32.3057,32.3292,32.2666,32.3057,222700.0
2009-08-14 14:30:00,41.31,41.41,41.28,41.32,280300.0,32.3057,32.3839,32.2822,32.3135,280300.0
2009-08-14 15:00:00,41.33,41.41,41.26,41.3,226000.0,32.3213,32.3839,32.2666,32.2979,226000.0
2009-08-14 15:30:00,41.29,41.56,41.29,41.49,412900.0,32.2901,32.5012,32.2901,32.4465,412900.0
2009-08-17 09:30:00,39.63,39.71,39.36,39.49,572300.0,30.9919,31.0544,30.7807,30.8824,572300.0
2009-08-17 10:00:00,39.47,39.52,39.31,39.38,329200.0,30.8668,30.9059,30.7416,30.7964,329200.0
2009-08-17 10:30:00,39.37,39.38,39.31,39.33,222700.0,30.7886,30.7964,30.7416,30.7573,222700.0
2009-08-17 11:00:00,39.33,39.47,39.28,39.42,475000.0,30.7573,30.8668,30.7182,30.8277,475000.0
2009-08-17 11:30:00,39.43,39.51,39.36,39.47,206700.0,30.8355,30.898,30.7807,30.8668,206700.0
2009-08-17 12:00:00,39.47,39.49,39.39,39.42,131900.0,30.8668,30.8824,30.8042,30.8277,131900.0
2009-08-17 12:30:00,39.4,39.43,39.36,39.43,407300.0,30.812,30.8355,30.7807,30.8355,407300.0
2009-08-17 13:00:00,39.43,39.45,39.35,39.41,144100.0,30.8355,30.8511,30.7729,30.8198,144100.0
2009-08-17 13:30:00,39.4,39.46,39.31,39.45,128800.0,30.812,30.8589,30.7416,30.8511,128800.0
2009-08-17 14:00:00,39.45,39.54,39.42,39.52,125300.0,30.8511,30.9215,30.8277,30.9059,125300.0
2009-08-17 14:30:00,39.53,39.57,39.45,39.49,242000.0,30.9137,30.945,30.8511,30.8824,242000.0
2009-08-17 15:00:00,39.49,39.54,39.34,39.41,258700.0,30.8824,30.9215,30.7651,30.8198,258700.0
2009-08-17 15:30:00,39.4,39.4,39.15,39.19,1366900.0,30.812,30.812,30.6165,30.6478,1366900.0
2009-08-18 09:30:00,40.38,40.49,40.12,40.14,354200.0,31.5784,31.6644,31.3751,31.3907,354200.0
2009-08-18 10:00:00,40.13,40.34,40.13,40.18,308400.0,31.3829,31.5471,31.3829,31.422,308400.0
2009-08-18 10:30:00,40.18,40.21,40.15,40.17,158500.0,31.422,31.4455,31.3985,31.4142,158500.0
2009-08-18 11:00:00,40.17,40.27,40.16,40.24,209100.0,31.4142,31.4924,31.4064,31.4689,209100.0
2009-08-18 11:30:00,40.24,40.4,40.23,40.38,115900.0,31.4689,31.594,31.4611,31.5784,115900.0
2009-08-18 12:00:00,40.39,40.46,40.37,40.44,138100.0,31.5862,31.641,31.5706,31.6253,138100.0
2009-08-18 12:30:00,40.44,40.47,40.41,40.41,51400.0,31.6253,31.6488,31.6019,31.6019,51400.0
2009-08-18 13:00:00,40.41,40.46,40.34,40.41,134200.0,31.6019,31.641,31.5471,31.6019,134200.0
2009-08-18 13:30:00,40.41,40.45,40.36,40.42,198000.0,31.6019,31.6331,31.5628,31.6097,198000.0
2009-08-18 14:00:00,40.41,40.48,40.41,40.47,60800.0,31.6019,31.6566,31.6019,31.6488,60800.0
2009-08-18 14:30:00,40.48,40.5,40.37,40.39,53200.0,31.6566,31.6722,31.5706,31.5862,53200.0
2009-08-18 15:00:00,40.39,40.45,40.38,40.42,130700.0,31.5862,31.6331,31.5784,31.6097,130700.0
2009-08-18 15:30:00,40.42,40.53,40.31,40.46,629700.0,31.6097,31.6957,31.5237,31.641,629700.0
2009-08-19 09:30:00,39.84,40.17,39.84,40.07,447000.0,31.1561,31.4142,31.1561,31.336,447000.0
2009-08-19 10:00:00,40.08,40.24,40.04,40.1,257700.0,31.3438,31.4689,31.3125,31.3594,257700.0
2009-08-19 10:30:00,40.1,40.28,40.1,40.19,127500.0,31.3594,31.5002,31.3594,31.4298,127500.0
2009-08-19 11:00:00,40.17,40.27,40.15,40.18,219100.0,31.4142,31.4924,31.3985,31.422,219100.0
2009-08-19 11:30:00,40.2,40.53,40.13,40.48,79700.0,31.4376,31.6957,31.3829,31.6566,79700.0
2009-08-19 12:00:00,40.47,40.63,40.43,40.54,147900.0,31.6488,31.7739,31.6175,31.7035,147900.0
2009-08-19 12:30:00,40.54,40.6,40.5,40.57,73100.0,31.7035,31.7505,31.6722,31.727,73100.0
2009-08-19 13:00:00,40.57,40.63,40.54,40.58,72300.0,31.727,31.7739,31.7035,31.7348,72300.0
2009-08-19 13:30:00,40.58,40.67,40.56,40.65,119500.0,31.7348,31.8052,31.7192,31.7896,119500.0
2009-08-19 14:00:00,40.66,40.66,40.56,40.58,64100.0,31.7974,31.7974,31.7192,31.7348,64100.0
2009-08-19 14:30:00,40.58,40.61,40.51,40.58,165100.0,31.7348,31.7583,31.6801,31.7348,165100.0
2009-08-19 15:00:00,40.58,40.58,40.42,40.51,187400.0,31.7348,31.7348,31.6097,31.6801,187400.0
2009-08-19 15:30:00,40.51,40.61,40.44,40.6,332300.0,31.6801,31.7583,31.6253,31.7505,332300.0
2009-08-20 09:30:00,41.0,41.4,41.0,41.38,273000.0,32.0633,32.3761,32.0633,32.3604,273000.0
2009-08-20 10:00:00,41.41,41.44,41.31,41.41,249200.0,32.3839,32.4074,32.3057,32.3839,249200.0
2009-08-20 10:30:00,41.41,41.49,41.37,41.44,234500.0,32.3839,32.4465,32.3526,32.4074,234500.0
2009-08-20 11:00:00,41.45,41.47,41.4,41.46,121100.0,32.4152,32.4308,32.3761,32.423,121100.0
2009-08-20 11:30:00,41.47,41.49,41.4,41.46,89900.0,32.4308,32.4465,32.3761,32.423,89900.0
2009-08-20 12:00:00,41.46,41.51,41.45,41.47,62200.0,32.423,32.4621,32.4152,32.4308,62200.0
2009-08-20 12:30:00,41.47,41.55,41.46,41.54,49700.0,32.4308,32.4934,32.423,32.4856,49700.0
2009-08-20 13:00:00,41.54,41.56,41.51,41.56,43300.0,32.4856,32.5012,32.4621,32.5012,43300.0
2009-08-20 13:30:00,41.56,41.58,41.5,41.56,105600.0,32.5012,32.5168,32.4543,32.5012,105600.0
2009-08-20 14:00:00,41.56,41.64,41.56,41.56,107600.0,32.5012,32.5638,32.5012,32.5012,107600.0
2009-08-20 14:30:00,41.56,41.58,41.51,41.56,133100.0,32.5012,32.5168,32.4621,32.5012,133100.0
2009-08-20 15:00:00,41.56,41.85,41.56,41.83,319600.0,32.5012,32.728,32.5012,32.7123,319600.0
2009-08-20 15:30:00,41.84,41.94,41.68,41.68,458100.0,32.7202,32.7984,32.595,32.595,458100.0
2009-08-21 09:30:00,41.99,42.08,41.84,42.08,328300.0,32.8375,32.9079,32.7202,32.9079,328300.0
2009-08-21 10:00:00,42.08,42.3,42.08,42.21,289800.0,32.9079,33.0799,32.9079,33.0095,289800.0
2009-08-21 10:30:00,42.21,42.25,42.03,42.08,185400.0,33.0095,33.0408,32.8688,32.9079,185400.0
2009-08-21 11:00:00,42.08,42.14,42.06,42.13,153700.0,32.9079,32.9548,32.8922,32.947,153700.0
2009-08-21 11:30:00,42.13,42.21,42.11,42.19,91800.0,32.947,33.0095,32.9313,32.9939,91800.0
2009-08-21 12:00:00,42.2,42.22,42.16,42.2,109500.0,33.0017,33.0173,32.9704,33.0017,109500.0
2009-08-21 12:30:00,42.21,42.23,42.14,42.18,52400.0,33.0095,33.0252,32.9548,32.9861,52400.0
2009-08-21 13:00:00,42.18,42.22,42.16,42.21,76500.0,32.9861,33.0173,32.9704,33.0095,76500.0
2009-08-21 13:30:00,42.21,42.21,42.13,42.14,124400.0,33.0095,33.0095,32.947,32.9548,124400.0
2009-08-21 14:00:00,42.12,42.2,42.11,42.17,86100.0,32.9391,33.0017,32.9313,32.9782,86100.0
2009-08-21 14:30:00,42.16,42.2,42.13,42.18,93800.0,32.9704,33.0017,32.947,32.9861,93800.0
2009-08-21 15:00:00,42.17,42.37,42.17,42.29,113900.0,32.9782,33.1346,32.9782,33.0721,113900.0
2009-08-21 15:30:00,42.29,42.43,42.22,42.36,465800.0,33.0721,33.1816,33.0173,33.1268,465800.0
2009-08-24 09:30:00,42.86,42.94,42.5,42.79,361400.0,33.5178,33.5804,33.2363,33.4631,361400.0
2009-08-24 10:00:00,42.78,42.94,42.73,42.93,321900.0,33.4553,33.5804,33.4162,33.5726,321900.0
2009-08-24 10:30:00,42.93,42.96,42.88,42.92,203700.0,33.5726,33.596,33.5335,33.5648,203700.0
2009-08-24 11:00:00,42.92,42.96,42.87,42.88,133800.0,33.5648,33.596,33.5257,33.5335,133800.0
2009-08-24 11:30:00,42.87,42.88,42.85,42.85,77600.0,33.5257,33.5335,33.51,33.51,77600.0
2009-08-24 12:00:00,42.84,42.86,42.81,42.81,90800.0,33.5022,33.5178,33.4787,33.4787,90800.0
2009-08-24 12:30:00,42.81,42.86,42.79,42.79,44400.0,33.4787,33.5178,33.4631,33.4631,44400.0
2009-08-24 13:00:00,42.78,42.79,42.51,42.51,170100.0,33.4553,33.4631,33.2441,33.2441,170100.0
2009-08-24 13:30:00,42.5,42.69,42.5,42.61,106600.0,33.2363,33.3849,33.2363,33.3223,106600.0
2009-08-24 14:00:00,42.6,42.65,42.57,42.59,67100.0,33.3145,33.3536,33.2911,33.3067,67100.0
2009-08-24 14:30:00,42.59,42.94,42.54,42.56,185700.0,33.3067,33.5804,33.2676,33.2832,185700.0
2009-08-24 15:00:00,42.57,42.59,42.43,42.57,148100.0,33.2911,33.3067,33.1816,33.2911,148100.0
2009-08-24 15:30:00,42.58,42.69,42.48,42.64,401900.0,33.2989,33.3849,33.2207,33.3458,401900.0
2009-08-25 09:30:00,42.5,42.83,42.33,42.77,303900.0,33.2363,33.4944,33.1034,33.4475,303900.0
2009-08-25 10:00:00,42.78,42.96,42.49,42.6,489200.0,33.4553,33.596,33.2285,33.3145,489200.0
2009-08-25 10:30:00,42.57,42.69,42.54,42.67,148000.0,33.2911,33.3849,33.2676,33.3693,148000.0
2009-08-25 11:00:00,42.69,42.73,42.64,42.68,86200.0,33.3849,33.4162,33.3458,33.3771,86200.0
2009-08-25 11:30:00,42.68,42.74,42.67,42.7,141800.0,33.3771,33.424,33.3693,33.3927,141800.0
2009-08-25 12:00:00,42.71,42.8,42.68,42.78,64700.0,33.4005,33.4709,33.3771,33.4553,64700.0
2009-08-25 12:30:00,42.79,42.83,42.58,42.59,133100.0,33.4631,33.4944,33.2989,33.3067,133100.0
2009-08-25 13:00:00,42.58,42.63,42.51,42.52,127900.0,33.2989,33.338,33.2441,33.252,127900.0
2009-08-25 13:30:00,42.52,42.56,42.44,42.49,278600.0,33.252,33.2832,33.1894,33.2285,278600.0
2009-08-25 14:00:00,42.49,42.55,42.46,42.5,102900.0,33.2285,33.2754,33.205,33.2363,102900.0
2009-08-25 14:30:00,42.49,42.52,42.36,42.49,161400.0,33.2285,33.252,33.1268,33.2285,161400.0
2009-08-25 15:00:00,42.5,42.57,42.43,42.43,125900.0,33.2363,33.2911,33.1816,33.1816,125900.0
2009-08-25 15:30:00,42.44,42.44,42.26,42.33,487000.0,33.1894,33.1894,33.0486,33.1034,487000.0
2009-08-26 09:30:00,42.38,42.41,42.17,42.22,240200.0,33.1425,33.1659,32.9782,33.0173,240200.0
2009-08-26 10:00:00,42.25,42.53,42.25,42.49,355800.0,33.0408,33.2598,33.0408,33.2285,355800.0
2009-08-26 10:30:00,42.49,42.57,42.38,42.4,179300.0,33.2285,33.2911,33.1425,33.1581,179300.0
2009-08-26 11:00:00,42.42,42.43,42.24,42.27,104600.0,33.1737,33.1816,33.033,33.0564,104600.0
2009-08-26 11:30:00,42.27,42.3,42.18,42.25,40000.0,33.0564,33.0799,32.9861,33.0408,40000.0
2009-08-26 12:00:00,42.24,42.36,42.21,42.33,24600.0,33.033,33.1268,33.0095,33.1034,24600.0
2009-08-26 12:30:00,42.32,42.35,42.25,42.28,123700.0,33.0955,33.119,33.0408,33.0643,123700.0
2009-08-26 13:00:00,42.28,42.32,42.18,42.23,148500.0,33.0643,33.0955,32.9861,33.0252,148500.0
2009-08-26 13:30:00,42.23,42.4,42.23,42.4,155300.0,33.0252,33.1581,33.0252,33.1581,155300.0
2009-08-26 14:00:00,42.45,42.45,42.34,42.38,91200.0,33.1972,33.1972,33.1112,33.1425,91200.0
2009-08-26 14:30:00,42.37,42.5,42.32,42.33,186500.0,33.1346,33.2363,33.0955,33.1034,186500.0
2009-08-26 15:00:00,42.33,42.42,42.31,42.37,244500.0,33.1034,33.1737,33.0877,33.1346,244500.0
2009-08-26 15:30:00,42.37,42.45,42.31,42.43,456200.0,33.1346,33.1972,33.0877,33.1816,456200.0
2009-08-27 09:30:00,42.23,42.44,42.0,42.0,209000.0,33.0252,33.1894,32.8453,32.8453,209000.0
2009-08-27 10:00:00,42.0,42.0,41.82,41.92,253400.0,32.8453,32.8453,32.7045,32.7827,253400.0
2009-08-27 10:30:00,41.92,41.97,41.78,41.78,189600.0,32.7827,32.8218,32.6732,32.6732,189600.0
2009-08-27 11:00:00,41.78,41.79,41.7,41.78,399300.0,32.6732,32.6811,32.6107,32.6732,399300.0
2009-08-27 11:30:00,41.77,41.79,41.74,41.76,502500.0,32.6654,32.6811,32.642,32.6576,502500.0
2009-08-27 12:00:00,41.77,41.87,41.75,41.84,371200.0,32.6654,32.7436,32.6498,32.7202,371200.0
2009-08-27 12:30:00,41.84,41.92,41.82,41.92,244500.0,32.7202,32.7827,32.7045,32.7827,244500.0
2009-08-27 13:00:00,41.92,41.93,41.81,41.82,113200.0,32.7827,32.7906,32.6967,32.7045,113200.0
2009-08-27 13:30:00,41.82,42.14,41.82,42.08,235700.0,32.7045,32.9548,32.7045,32.9079,235700.0
2009-08-27 14:00:00,42.09,42.2,42.09,42.18,196100.0,32.9157,33.0017,32.9157,32.9861,196100.0
2009-08-27 14:30:00,42.18,42.39,42.18,42.36,312800.0,32.9861,33.1503,32.9861,33.1268,312800.0
2009-08-27 15:00:00,42.36,42.37,42.23,42.24,206000.0,33.1268,33.1346,33.0252,33.033,206000.0
2009-08-27 15:30:00,42.24,42.38,42.24,42.3,725800.0,33.033,33.1425,33.033,33.0799,725800.0
2009-08-28 09:30:00,42.6,42.9,42.48,42.49,448400.0,33.3145,33.5491,33.2207,33.2285,448400.0
2009-08-28 10:00:00,42.5,42.62,42.36,42.39,261400.0,33.2363,33.3302,33.1268,33.1503,261400.0
2009-08-28 10:30:00,42.39,42.52,42.31,42.46,236300.0,33.1503,33.252,33.0877,33.205,236300.0
2009-08-28 11:00:00,42.47,42.49,42.38,42.44,161900.0,33.2128,33.2285,33.1425,33.1894,161900.0
2009-08-28 11:30:00,42.44,42.48,42.32,42.38,54500.0,33.1894,33.2207,33.0955,33.1425,54500.0
2009-08-28 12:00:00,42.37,42.41,42.1,42.1,99100.0,33.1346,33.1659,32.9235,32.9235,99100.0
2009-08-28 12:30:00,42.1,42.19,42.09,42.13,82500.0,32.9235,32.9939,32.9157,32.947,82500.0
2009-08-28 13:00:00,42.13,42.35,42.13,42.31,38200.0,32.947,33.119,32.947,33.0877,38200.0
2009-08-28 13:30:00,42.32,42.36,42.3,42.3,71500.0,33.0955,33.1268,33.0799,33.0799,71500.0
2009-08-28 14:00:00,42.31,42.35,42.26,42.32,121300.0,33.0877,33.119,33.0486,33.0955,121300.0
2009-08-28 14:30:00,42.32,42.37,42.28,42.28,225300.0,33.0955,33.1346,33.0643,33.0643,225300.0
2009-08-28 15:00:00,42.3,42.42,42.25,42.37,82900.0,33.0799,33.1737,33.0408,33.1346,82900.0
2009-08-28 15:30:00,42.38,42.42,42.25,42.42,294600.0,33.1425,33.1737,33.0408,33.1737,294600.0
2009-08-31 09:30:00,41.9,41.93,41.64,41.75,365400.0,32.7671,32.7906,32.5638,32.6498,365400.0
2009-08-31 10:00:00,41.75,41.76,41.6,41.67,350200.0,32.6498,32.6576,32.5325,32.5872,350200.0
2009-08-31 10:30:00,41.65,41.75,41.58,41.68,151500.0,32.5716,32.6498,32.5168,32.595,151500.0
2009-08-31 11:00:00,41.68,41.7,41.61,41.61,100200.0,32.595,32.6107,32.5403,32.5403,100200.0
2009-08-31 11:30:00,41.61,41.66,41.57,41.63,67600.0,32.5403,32.5794,32.509,32.5559,67600.0
2009-08-31 12:00:00,41.61,41.65,41.55,41.59,105200.0,32.5403,32.5716,32.4934,32.5247,105200.0
2009-08-31 12:30:00,41.59,41.6,41.5,41.53,80800.0,32.5247,32.5325,32.4543,32.4777,80800.0
2009-08-31 13:00:00,41.53,41.56,41.5,41.53,71000.0,32.4777,32.5012,32.4543,32.4777,71000.0
2009-08-31 13:30:00,41.54,41.6,41.51,41.55,56400.0,32.4856,32.5325,32.4621,32.4934,56400.0
2009-08-31 14:00:00,41.55,41.58,41.51,41.56,64600.0,32.4934,32.5168,32.4621,32.5012,64600.0
2009-08-31 14:30:00,41.55,41.62,41.53,41.55,337900.0,32.4934,32.5481,32.4777,32.4934,337900.0
2009-08-31 15:00:00,41.55,41.57,41.48,41.55,329300.0,32.4934,32.509,32.4386,32.4934,329300.0
2009-08-31 15:30:00,41.56,41.67,41.54,41.62,309800.0,32.5012,32.5872,32.4856,32.5481,309800.0
2009-09-01 09:30:00,42.61,43.03,42.54,42.93,378000.0,33.3223,33.6508,33.2676,33.5726,378000.0
2009-09-01 10:00:00,42.94,43.09,42.77,42.87,488700.0,33.5804,33.6977,33.4475,33.5257,488700.0
2009-09-01 10:30:00,42.88,42.97,42.7,42.7,318100.0,33.5335,33.6039,33.3927,33.3927,318100.0
2009-09-01 11:00:00,42.71,42.72,42.16,42.16,508600.0,33.4005,33.4084,32.9704,32.9704,508600.0
2009-09-01 11:30:00,42.16,42.23,42.0,42.02,1201700.0,32.9704,33.0252,32.8453,32.8609,1201700.0
2009-09-01 12:00:00,42.01,42.1,41.81,41.87,302400.0,32.8531,32.9235,32.6967,32.7436,302400.0
2009-09-01 12:30:00,41.87,41.97,41.82,41.9,230700.0,32.7436,32.8218,32.7045,32.7671,230700.0
2009-09-01 13:00:00,41.9,41.9,41.7,41.78,341600.0,32.7671,32.7671,32.6107,32.6732,341600.0
2009-09-01 13:30:00,41.79,41.91,41.72,41.91,247400.0,32.6811,32.7749,32.6263,32.7749,247400.0
2009-09-01 14:00:00,41.92,41.95,41.76,41.8,177000.0,32.7827,32.8062,32.6576,32.6889,177000.0
2009-09-01 14:30:00,41.79,41.88,41.78,41.84,258700.0,32.6811,32.7515,32.6732,32.7202,258700.0
2009-09-01 15:00:00,41.85,41.94,41.76,41.76,273000.0,32.728,32.7984,32.6576,32.6576,273000.0
2009-09-01 15:30:00,41.76,41.85,41.71,41.8,706100.0,32.6576,32.728,32.6185,32.6889,706100.0
2009-09-02 09:30:00,42.15,42.59,42.1,42.45,628000.0,32.9626,33.3067,32.9235,33.1972,628000.0
2009-09-02 10:00:00,42.44,42.56,42.34,42.35,565200.0,33.1894,33.2832,33.1112,33.119,565200.0
2009-09-02 10:30:00,42.36,42.62,42.21,42.6,626300.0,33.1268,33.3302,33.0095,33.3145,626300.0
2009-09-02 11:00:00,42.6,42.6,42.42,42.54,293000.0,33.3145,33.3145,33.1737,33.2676,293000.0
2009-09-02 11:30:00,42.54,42.59,42.49,42.52,229300.0,33.2676,33.3067,33.2285,33.252,229300.0
2009-09-02 12:00:00,42.51,42.56,42.45,42.56,248700.0,33.2441,33.2832,33.1972,33.2832,248700.0
2009-09-02 12:30:00,42.56,42.61,42.52,42.6,179000.0,33.2832,33.3223,33.252,33.3145,179000.0
2009-09-02 13:00:00,42.6,42.6,42.49,42.52,369200.0,33.3145,33.3145,33.2285,33.252,369200.0
2009-09-02 13:30:00,42.53,42.62,42.51,42.58,277100.0,33.2598,33.3302,33.2441,33.2989,277100.0
2009-09-02 14:00:00,42.57,42.65,42.53,42.6,277800.0,33.2911,33.3536,33.2598,33.3145,277800.0
2009-09-02 14:30:00,42.6,42.72,42.59,42.62,379100.0,33.3145,33.4084,33.3067,33.3302,379100.0
2009-09-02 15:00:00,42.62,42.7,42.57,42.66,384100.0,33.3302,33.3927,33.2911,33.3614,384100.0
2009-09-02 15:30:00,42.66,42.7,42.47,42.52,791400.0,33.3614,33.3927,33.2128,33.252,791400.0
2009-09-03 09:30:00,43.01,43.25,42.75,42.95,676900.0,33.6351,33.8228,33.4318,33.5882,676900.0
2009-09-03 10:00:00,42.96,43.01,42.52,42.58,533800.0,33.596,33.6351,33.252,33.2989,533800.0
2009-09-03 10:30:00,42.57,42.7,42.56,42.65,227200.0,33.2911,33.3927,33.2832,33.3536,227200.0
2009-09-03 11:00:00,42.66,42.74,42.64,42.66,243700.0,33.3614,33.424,33.3458,33.3614,243700.0
2009-09-03 11:30:00,42.65,42.77,42.65,42.74,186100.0,33.3536,33.4475,33.3536,33.424,186100.0
2009-09-03 12:00:00,42.73,42.8,42.72,42.76,67600.0,33.4162,33.4709,33.4084,33.4396,67600.0
2009-09-03 12:30:00,42.76,42.76,42.66,42.7,111000.0,33.4396,33.4396,33.3614,33.3927,111000.0
2009-09-03 13:00:00,42.7,42.83,42.68,42.8,195100.0,33.3927,33.4944,33.3771,33.4709,195100.0
2009-09-03 13:30:00,42.79,42.81,42.7,42.73,86400.0,33.4631,33.4787,33.3927,33.4162,86400.0
2009-09-03 14:00:00,42.73,42.74,42.63,42.65,124100.0,33.4162,33.424,33.338,33.3536,124100.0
2009-09-03 14:30:00,42.65,42.66,42.6,42.65,137900.0,33.3536,33.3614,33.3145,33.3536,137900.0
2009-09-03 15:00:00,42.65,42.7,42.63,42.7,198700.0,33.3536,33.3927,33.338,33.3927,198700.0
2009-09-03 15:30:00,42.7,43.0,42.69,42.94,629000.0,33.3927,33.6273,33.3849,33.5804,629000.0
2009-09-04 09:30:00,42.77,43.1,42.71,42.84,309400.0,33.4475,33.7055,33.4005,33.5022,309400.0
2009-09-04 10:00:00,42.84,42.93,42.83,42.88,136000.0,33.5022,33.5726,33.4944,33.5335,136000.0
2009-09-04 10:30:00,42.88,42.98,42.86,42.94,104800.0,33.5335,33.6117,33.5178,33.5804,104800.0
2009-09-04 11:00:00,42.94,42.95,42.83,42.86,88200.0,33.5804,33.5882,33.4944,33.5178,88200.0
2009-09-04 11:30:00,42.86,43.01,42.85,43.0,94400.0,33.5178,33.6351,33.51,33.6273,94400.0
2009-09-04 12:00:00,43.02,43.31,42.98,43.25,313500.0,33.643,33.8698,33.6117,33.8228,313500.0
2009-09-04 12:30:00,43.25,43.37,43.21,43.33,383400.0,33.8228,33.9167,33.7916,33.8854,383400.0
2009-09-04 13:00:00,43.34,43.42,43.27,43.41,202200.0,33.8932,33.9558,33.8385,33.948,202200.0
2009-09-04 13:30:00,43.41,43.46,43.19,43.2,142000.0,33.948,33.9871,33.7759,33.7837,142000.0
2009-09-04 14:00:00,43.2,43.28,43.19,43.19,76600.0,33.7837,33.8463,33.7759,33.7759,76600.0
2009-09-04 14:30:00,43.19,43.31,43.12,43.29,212900.0,33.7759,33.8698,33.7212,33.8541,212900.0
2009-09-04 15:00:00,43.3,43.32,43.17,43.27,221500.0,33.8619,33.8776,33.7603,33.8385,221500.0
2009-09-04 15:30:00,43.27,43.37,43.23,43.3,646200.0,33.8385,33.9167,33.8072,33.8619,646200.0
2009-09-08 09:30:00,43.68,44.02,43.63,43.75,399000.0,34.1591,34.425,34.12,34.2138,399000.0
2009-09-08 10:00:00,43.74,43.76,43.52,43.64,552600.0,34.206,34.2217,34.034,34.1278,552600.0
2009-09-08 10:30:00,43.64,43.8,43.64,43.74,377100.0,34.1278,34.2529,34.1278,34.206,377100.0
2009-09-08 11:00:00,43.74,43.75,43.7,43.72,128800.0,34.206,34.2138,34.1747,34.1904,128800.0
2009-09-08 11:30:00,43.72,43.75,43.67,43.69,196700.0,34.1904,34.2138,34.1513,34.1669,196700.0
2009-09-08 12:00:00,43.68,43.71,43.66,43.69,104500.0,34.1591,34.1826,34.1435,34.1669,104500.0
2009-09-08 12:30:00,43.69,43.74,43.68,43.72,126900.0,34.1669,34.206,34.1591,34.1904,126900.0
2009-09-08 13:00:00,43.71,43.73,43.6,43.66,94500.0,34.1826,34.1982,34.0965,34.1435,94500.0
2009-09-08 13:30:00,43.65,43.69,43.56,43.64,116500.0,34.1356,34.1669,34.0653,34.1278,116500.0
2009-09-08 14:00:00,43.64,43.7,43.58,43.67,232800.0,34.1278,34.1747,34.0809,34.1513,232800.0
2009-09-08 14:30:00,43.67,43.74,43.66,43.68,180300.0,34.1513,34.206,34.1435,34.1591,180300.0
2009-09-08 15:00:00,43.68,43.69,43.61,43.69,221300.0,34.1591,34.1669,34.1044,34.1669,221300.0
2009-09-08 15:30:00,43.69,43.81,43.66,43.76,453400.0,34.1669,34.2608,34.1435,34.2217,453400.0
2009-09-09 09:30:00,43.6,43.86,43.56,43.79,450300.0,34.0965,34.2999,34.0653,34.2451,450300.0
2009-09-09 10:00:00,43.78,43.97,43.78,43.89,348700.0,34.2373,34.3859,34.2373,34.3233,348700.0
2009-09-09 10:30:00,43.88,43.9,43.8,43.85,172700.0,34.3155,34.3312,34.2529,34.2921,172700.0
2009-09-09 11:00:00,43.85,44.01,43.84,44.01,290000.0,34.2921,34.4172,34.2842,34.4172,290000.0
2009-09-09 11:30:00,44.02,44.1,43.94,43.96,400500.0,34.425,34.4876,34.3624,34.3781,400500.0
2009-09-09 12:00:00,43.97,44.02,43.94,43.99,163300.0,34.3859,34.425,34.3624,34.4015,163300.0
2009-09-09 12:30:00,43.99,44.0,43.94,44.0,97400.0,34.4015,34.4094,34.3624,34.4094,97400.0
2009-09-09 13:00:00,44.0,44.04,43.91,43.97,201900.0,34.4094,34.4406,34.339,34.3859,201900.0
2009-09-09 13:30:00,43.98,44.0,43.9,43.94,119900.0,34.3937,34.4094,34.3312,34.3624,119900.0
2009-09-09 14:00:00,43.94,43.98,43.73,43.83,410800.0,34.3624,34.3937,34.1982,34.2764,410800.0
2009-09-09 14:30:00,43.83,43.84,43.71,43.77,350100.0,34.2764,34.2842,34.1826,34.2295,350100.0
2009-09-09 15:00:00,43.78,43.94,43.77,43.91,349600.0,34.2373,34.3624,34.2295,34.339,349600.0
2009-09-09 15:30:00,43.92,43.94,43.82,43.84,519200.0,34.3468,34.3624,34.2686,34.2842,519200.0
2009-09-10 09:30:00,44.15,44.26,43.95,44.17,289400.0,34.5267,34.6127,34.3703,34.5423,289400.0
2009-09-10 10:00:00,44.18,44.27,44.15,44.2,149100.0,34.5501,34.6205,34.5267,34.5658,149100.0
2009-09-10 10:30:00,44.2,44.34,44.2,44.32,278400.0,34.5658,34.6752,34.5658,34.6596,278400.0
2009-09-10 11:00:00,44.32,44.37,44.26,44.3,210000.0,34.6596,34.6987,34.6127,34.644,210000.0
2009-09-10 11:30:00,44.29,44.47,44.29,44.41,213600.0,34.6361,34.7769,34.6361,34.73,213600.0
2009-09-10 12:00:00,44.42,44.43,44.37,44.38,73500.0,34.7378,34.7456,34.6987,34.7065,73500.0
2009-09-10 12:30:00,44.38,44.42,43.8,44.4,132900.0,34.7065,34.7378,34.2529,34.7222,132900.0
2009-09-10 13:00:00,44.4,44.49,44.37,44.48,246300.0,34.7222,34.7926,34.6987,34.7847,246300.0
2009-09-10 13:30:00,44.48,44.63,44.46,44.63,130500.0,34.7847,34.902,34.7691,34.902,130500.0
2009-09-10 14:00:00,44.63,44.65,44.56,44.6,79100.0,34.902,34.9177,34.8473,34.8786,79100.0
2009-09-10 14:30:00,44.61,44.66,44.58,44.62,191300.0,34.8864,34.9255,34.8629,34.8942,191300.0
2009-09-10 15:00:00,44.62,44.63,44.45,44.51,296400.0,34.8942,34.902,34.7613,34.8082,296400.0
2009-09-10 15:30:00,44.52,44.71,44.52,44.67,379200.0,34.816,34.9646,34.816,34.9333,379200.0
2009-09-11 09:30:00,44.9,45.0,44.79,44.99,314400.0,35.1132,35.1914,35.0272,35.1836,314400.0
2009-09-11 10:00:00,44.98,45.04,44.81,44.9,381000.0,35.1757,35.2227,35.0428,35.1132,381000.0
2009-09-11 10:30:00,44.9,44.97,44.85,44.88,170400.0,35.1132,35.1679,35.0741,35.0975,170400.0
2009-09-11 11:00:00,44.88,44.96,44.79,44.79,85900.0,35.0975,35.1601,35.0272,35.0272,85900.0
2009-09-11 11:30:00,44.8,44.85,44.73,44.84,341200.0,35.035,35.0741,34.9802,35.0663,341200.0
2009-09-11 12:00:00,44.83,44.87,44.68,44.69,119700.0,35.0584,35.0897,34.9411,34.949,119700.0
2009-09-11 12:30:00,44.68,44.75,44.56,44.72,194700.0,34.9411,34.9959,34.8473,34.9724,194700.0
2009-09-11 13:00:00,44.72,44.79,44.71,44.72,112000.0,34.9724,35.0272,34.9646,34.9724,112000.0
2009-09-11 13:30:00,44.71,44.76,44.66,44.69,274500.0,34.9646,35.0037,34.9255,34.949,274500.0
2009-09-11 14:00:00,44.69,44.81,44.66,44.78,122500.0,34.949,35.0428,34.9255,35.0193,122500.0
2009-09-11 14:30:00,44.8,44.86,44.75,44.78,107600.0,35.035,35.0819,34.9959,35.0193,107600.0
2009-09-11 15:00:00,44.78,44.85,44.74,44.83,155400.0,35.0193,35.0741,34.9881,35.0584,155400.0
2009-09-11 15:30:00,44.83,44.89,44.75,44.82,482900.0,35.0584,35.1054,34.9959,35.0506,482900.0
2009-09-14 09:30:00,44.09,44.48,44.09,44.31,533600.0,34.4797,34.7847,34.4797,34.6518,533600.0
2009-09-14 10:00:00,44.3,44.42,44.25,44.35,281500.0,34.644,34.7378,34.6049,34.6831,281500.0
2009-09-14 10:30:00,44.35,44.5,44.34,44.37,302800.0,34.6831,34.8004,34.6752,34.6987,302800.0
2009-09-14 11:00:00,44.36,44.5,44.35,44.45,131200.0,34.6909,34.8004,34.6831,34.7613,131200.0
2009-09-14 11:30:00,44.45,44.47,44.3,44.36,277900.0,34.7613,34.7769,34.644,34.6909,277900.0
2009-09-14 12:00:00,44.37,44.44,44.36,44.4,86700.0,34.6987,34.7534,34.6909,34.7222,86700.0
2009-09-14 12:30:00,44.39,44.46,44.37,44.43,130600.0,34.7143,34.7691,34.6987,34.7456,130600.0
2009-09-14 13:00:00,44.44,44.44,44.37,44.4,221500.0,34.7534,34.7534,34.6987,34.7222,221500.0
2009-09-14 13:30:00,44.41,44.48,44.39,44.43,132400.0,34.73,34.7847,34.7143,34.7456,132400.0
2009-09-14 14:00:00,44.44,44.55,44.4,44.55,135400.0,34.7534,34.8395,34.7222,34.8395,135400.0
2009-09-14 14:30:00,44.55,44.6,44.5,44.56,311500.0,34.8395,34.8786,34.8004,34.8473,311500.0
2009-09-14 15:00:00,44.56,44.57,44.45,44.45,244100.0,34.8473,34.8551,34.7613,34.7613,244100.0
2009-09-14 15:30:00,44.45,44.54,44.4,44.41,781400.0,34.7613,34.8317,34.7222,34.73,781400.0
2009-09-15 09:30:00,44.97,45.19,44.87,45.07,395700.0,35.1679,35.34,35.0897,35.2461,395700.0
2009-09-15 10:00:00,45.05,45.06,44.84,44.98,629800.0,35.2305,35.2383,35.0663,35.1757,629800.0
2009-09-15 10:30:00,44.99,45.09,44.96,45.06,157700.0,35.1836,35.2618,35.1601,35.2383,157700.0
2009-09-15 11:00:00,45.06,45.07,44.98,45.01,209100.0,35.2383,35.2461,35.1757,35.1992,209100.0
2009-09-15 11:30:00,45.01,45.2,45.0,45.17,121700.0,35.1992,35.3478,35.1914,35.3243,121700.0
2009-09-15 12:00:00,45.16,45.2,45.13,45.17,75000.0,35.3165,35.3478,35.2931,35.3243,75000.0
2009-09-15 12:30:00,45.17,45.24,45.13,45.23,117700.0,35.3243,35.3791,35.2931,35.3713,117700.0
2009-09-15 13:00:00,45.23,45.35,45.21,45.31,222000.0,35.3713,35.4651,35.3556,35.4338,222000.0
2009-09-15 13:30:00,45.3,45.46,45.3,45.44,278000.0,35.426,35.5511,35.426,35.5355,278000.0
2009-09-15 14:00:00,45.44,45.45,45.37,45.45,224800.0,35.5355,35.5433,35.4807,35.5433,224800.0
2009-09-15 14:30:00,45.45,45.47,45.38,45.46,400100.0,35.5433,35.5589,35.4886,35.5511,400100.0
2009-09-15 15:00:00,45.47,45.62,45.43,45.6,381200.0,35.5589,35.6762,35.5277,35.6606,381200.0
2009-09-15 15:30:00,45.59,45.6,45.38,45.52,908100.0,35.6528,35.6606,35.4886,35.598,908100.0
2009-09-16 09:30:00,46.19,46.45,46.07,46.28,682800.0,36.122,36.3253,36.0282,36.1924,682800.0
2009-09-16 10:00:00,46.29,46.47,46.29,46.36,274000.0,36.2002,36.341,36.2002,36.2549,274000.0
2009-09-16 10:30:00,46.37,46.46,46.32,46.39,358500.0,36.2628,36.3332,36.2237,36.2784,358500.0
2009-09-16 11:00:00,46.4,46.47,46.35,46.4,106600.0,36.2862,36.341,36.2471,36.2862,106600.0
2009-09-16 11:30:00,46.4,46.59,46.39,46.59,138300.0,36.2862,36.4348,36.2784,36.4348,138300.0
2009-09-16 12:00:00,46.59,46.78,46.58,46.72,186100.0,36.4348,36.5834,36.427,36.5365,186100.0
2009-09-16 12:30:00,46.71,46.78,46.63,46.64,106000.0,36.5287,36.5834,36.4661,36.4739,106000.0
2009-09-16 13:00:00,46.64,46.85,46.64,46.83,160900.0,36.4739,36.6381,36.4739,36.6225,160900.0
2009-09-16 13:30:00,46.82,46.85,46.75,46.81,155400.0,36.6147,36.6381,36.5599,36.6069,155400.0
2009-09-16 14:00:00,46.81,46.85,46.78,46.79,127500.0,36.6069,36.6381,36.5834,36.5912,127500.0
2009-09-16 14:30:00,46.79,46.83,46.7,46.7,131900.0,36.5912,36.6225,36.5208,36.5208,131900.0
2009-09-16 15:00:00,46.7,46.77,46.66,46.76,176700.0,36.5208,36.5756,36.4896,36.5678,176700.0
2009-09-16 15:30:00,46.76,46.86,46.69,46.85,461700.0,36.5678,36.646,36.513,36.6381,461700.0
2009-09-17 09:30:00,46.65,46.92,46.5,46.9,329100.0,36.4817,36.6929,36.3644,36.6772,329100.0
2009-09-17 10:00:00,46.92,46.96,46.67,46.67,376200.0,36.6929,36.7242,36.4974,36.4974,376200.0
2009-09-17 10:30:00,46.67,46.88,46.67,46.83,200600.0,36.4974,36.6616,36.4974,36.6225,200600.0
2009-09-17 11:00:00,46.83,46.95,46.78,46.9,128400.0,36.6225,36.7163,36.5834,36.6772,128400.0
2009-09-17 11:30:00,46.9,46.9,46.69,46.76,233100.0,36.6772,36.6772,36.513,36.5678,233100.0
2009-09-17 12:00:00,46.76,46.77,46.49,46.6,193400.0,36.5678,36.5756,36.3566,36.4426,193400.0
2009-09-17 12:30:00,46.6,46.62,46.37,46.38,195300.0,36.4426,36.4583,36.2628,36.2706,195300.0
2009-09-17 13:00:00,46.38,46.51,46.35,46.42,78600.0,36.2706,36.3723,36.2471,36.3019,78600.0
2009-09-17 13:30:00,46.41,46.59,46.39,46.56,106800.0,36.2941,36.4348,36.2784,36.4114,106800.0
2009-09-17 14:00:00,46.56,46.58,46.51,46.54,65500.0,36.4114,36.427,36.3723,36.3957,65500.0
2009-09-17 14:30:00,46.55,46.7,46.55,46.63,86500.0,36.4035,36.5208,36.4035,36.4661,86500.0
2009-09-17 15:00:00,46.62,46.71,46.58,46.66,126800.0,36.4583,36.5287,36.427,36.4896,126800.0
2009-09-17 15:30:00,46.66,46.68,46.5,46.54,484400.0,36.4896,36.5052,36.3644,36.3957,484400.0
2009-09-18 09:30:00,46.77,46.99,46.73,46.78,784000.0,36.5756,36.7476,36.5443,36.5834,784000.0
2009-09-18 10:00:00,46.78,46.8,46.62,46.75,915400.0,36.5834,36.599,36.4583,36.5599,915400.0
2009-09-18 10:30:00,46.76,46.91,46.72,46.78,276400.0,36.5678,36.6851,36.5365,36.5834,276400.0
2009-09-18 11:00:00,46.79,46.8,46.76,46.78,237700.0,36.5912,36.599,36.5678,36.5834,237700.0
2009-09-18 11:30:00,46.77,46.82,46.7,46.71,392600.0,36.5756,36.6147,36.5208,36.5287,392600.0
2009-09-18 12:00:00,46.72,46.76,46.66,46.71,88400.0,36.5365,36.5678,36.4896,36.5287,88400.0
2009-09-18 12:30:00,46.71,46.82,46.71,46.82,107100.0,36.5287,36.6147,36.5287,36.6147,107100.0
2009-09-18 13:00:00,46.81,46.82,46.78,46.81,81800.0,36.6069,36.6147,36.5834,36.6069,81800.0
2009-09-18 13:30:00,46.81,46.89,46.78,46.87,63600.0,36.6069,36.6694,36.5834,36.6538,63600.0
2009-09-18 14:00:00,46.87,46.96,46.83,46.92,135000.0,36.6538,36.7242,36.6225,36.6929,135000.0
2009-09-18 14:30:00,46.92,46.92,46.8,46.84,73900.0,36.6929,36.6929,36.599,36.6303,73900.0
2009-09-18 15:00:00,46.84,46.92,46.82,46.86,220900.0,36.6303,36.6929,36.6147,36.646,220900.0
2009-09-18 15:30:00,46.86,46.86,46.66,46.7,572800.0,36.646,36.646,36.4896,36.5208,572800.0
2009-09-21 09:30:00,46.36,46.6,46.19,46.19,409300.0,36.2549,36.4426,36.122,36.122,409300.0
2009-09-21 10:00:00,46.19,46.37,46.18,46.34,278300.0,36.122,36.2628,36.1142,36.2393,278300.0
2009-09-21 10:30:00,46.33,46.4,46.25,46.37,160500.0,36.2315,36.2862,36.1689,36.2628,160500.0
2009-09-21 11:00:00,46.37,46.56,46.36,46.53,193200.0,36.2628,36.4114,36.2549,36.3879,193200.0
2009-09-21 11:30:00,46.53,46.62,46.47,46.54,270800.0,36.3879,36.4583,36.341,36.3957,270800.0
2009-09-21 12:00:00,46.55,46.59,46.53,46.54,45100.0,36.4035,36.4348,36.3879,36.3957,45100.0
2009-09-21 12:30:00,46.54,46.58,46.49,46.51,44800.0,36.3957,36.427,36.3566,36.3723,44800.0
2009-09-21 13:00:00,46.5,46.53,46.46,46.49,84700.0,36.3644,36.3879,36.3332,36.3566,84700.0
2009-09-21 13:30:00,46.48,46.52,46.47,46.5,102200.0,36.3488,36.3801,36.341,36.3644,102200.0
2009-09-21 14:00:00,46.5,46.54,46.44,46.52,111000.0,36.3644,36.3957,36.3175,36.3801,111000.0
2009-09-21 14:30:00,46.52,46.53,46.47,46.48,147200.0,36.3801,36.3879,36.341,36.3488,147200.0
2009-09-21 15:00:00,46.48,46.62,46.48,46.58,244200.0,36.3488,36.4583,36.3488,36.427,244200.0
2009-09-21 15:30:00,46.58,46.58,46.34,46.47,447700.0,36.427,36.427,36.2393,36.341,447700.0
2009-09-22 09:30:00,47.41,47.59,47.35,47.49,425000.0,37.0761,37.2168,37.0292,37.1386,425000.0
2009-09-22 10:00:00,47.49,47.62,47.4,47.56,204300.0,37.1386,37.2403,37.0683,37.1934,204300.0
2009-09-22 10:30:00,47.56,47.59,47.38,47.56,336200.0,37.1934,37.2168,37.0526,37.1934,336200.0
2009-09-22 11:00:00,47.56,47.7,47.56,47.64,279500.0,37.1934,37.3029,37.1934,37.2559,279500.0
2009-09-22 11:30:00,47.63,47.65,47.55,47.64,126600.0,37.2481,37.2638,37.1856,37.2559,126600.0
2009-09-22 12:00:00,47.65,47.74,47.65,47.72,129100.0,37.2638,37.3342,37.2638,37.3185,129100.0
2009-09-22 12:30:00,47.73,47.74,47.61,47.62,113600.0,37.3263,37.3342,37.2325,37.2403,113600.0
2009-09-22 13:00:00,47.62,47.67,47.54,47.59,206100.0,37.2403,37.2794,37.1777,37.2168,206100.0
2009-09-22 13:30:00,47.59,47.6,47.54,47.57,68400.0,37.2168,37.2247,37.1777,37.2012,68400.0
2009-09-22 14:00:00,47.58,47.6,47.56,47.59,99700.0,37.209,37.2247,37.1934,37.2168,99700.0
2009-09-22 14:30:00,47.59,47.7,47.57,47.67,306000.0,37.2168,37.3029,37.2012,37.2794,306000.0
2009-09-22 15:00:00,47.67,47.68,47.6,47.66,329700.0,37.2794,37.2872,37.2247,37.2716,329700.0
2009-09-22 15:30:00,47.65,47.67,47.54,47.54,435500.0,37.2638,37.2794,37.1777,37.1777,435500.0
2009-09-23 09:30:00,47.63,47.69,47.48,47.51,409800.0,37.2481,37.295,37.1308,37.1543,409800.0
2009-09-23 10:00:00,47.5,47.59,47.45,47.58,225400.0,37.1465,37.2168,37.1074,37.209,225400.0
2009-09-23 10:30:00,47.57,47.58,47.33,47.44,181700.0,37.2012,37.209,37.0135,37.0995,181700.0
2009-09-23 11:00:00,47.44,47.51,47.38,47.47,123500.0,37.0995,37.1543,37.0526,37.123,123500.0
2009-09-23 11:30:00,47.46,47.48,47.44,47.48,85300.0,37.1152,37.1308,37.0995,37.1308,85300.0
2009-09-23 12:00:00,47.48,47.61,47.48,47.6,77700.0,37.1308,37.2325,37.1308,37.2247,77700.0
2009-09-23 12:30:00,47.59,47.66,47.59,47.66,66800.0,37.2168,37.2716,37.2168,37.2716,66800.0
2009-09-23 13:00:00,47.66,47.68,47.62,47.63,40800.0,37.2716,37.2872,37.2403,37.2481,40800.0
2009-09-23 13:30:00,47.62,47.71,47.59,47.7,37700.0,37.2403,37.3107,37.2168,37.3029,37700.0
2009-09-23 14:00:00,47.69,47.94,47.66,47.92,296200.0,37.295,37.4906,37.2716,37.4749,296200.0
2009-09-23 14:30:00,47.91,48.09,47.74,47.81,465200.0,37.4671,37.6079,37.3342,37.3889,465200.0
2009-09-23 15:00:00,47.81,47.95,47.63,47.66,344000.0,37.3889,37.4984,37.2481,37.2716,344000.0
2009-09-23 15:30:00,47.65,47.65,47.18,47.24,583200.0,37.2638,37.2638,36.8962,36.9431,583200.0
2009-09-24 09:30:00,47.55,47.6,47.27,47.43,569300.0,37.1856,37.2247,36.9666,37.0917,569300.0
2009-09-24 10:00:00,47.43,47.43,46.89,46.96,550800.0,37.0917,37.0917,36.6694,36.7242,550800.0
2009-09-24 10:30:00,46.95,46.95,46.67,46.74,490700.0,36.7163,36.7163,36.4974,36.5521,490700.0
2009-09-24 11:00:00,46.74,46.86,46.67,46.78,244400.0,36.5521,36.646,36.4974,36.5834,244400.0
2009-09-24 11:30:00,46.78,46.82,46.62,46.7,180500.0,36.5834,36.6147,36.4583,36.5208,180500.0
2009-09-24 12:00:00,46.69,46.71,46.63,46.64,238900.0,36.513,36.5287,36.4661,36.4739,238900.0
2009-09-24 12:30:00,46.64,46.66,46.46,46.48,250700.0,36.4739,36.4896,36.3332,36.3488,250700.0
2009-09-24 13:00:00,46.48,46.63,46.48,46.55,140800.0,36.3488,36.4661,36.3488,36.4035,140800.0
2009-09-24 13:30:00,46.58,46.6,46.38,46.38,163600.0,36.427,36.4426,36.2706,36.2706,163600.0
2009-09-24 14:00:00,46.38,46.42,46.22,46.3,528400.0,36.2706,36.3019,36.1455,36.208,528400.0
2009-09-24 14:30:00,46.3,46.55,46.3,46.54,185300.0,36.208,36.4035,36.208,36.3957,185300.0
2009-09-24 15:00:00,46.55,46.65,46.49,46.57,193800.0,36.4035,36.4817,36.3566,36.4192,193800.0
2009-09-24 15:30:00,46.58,46.66,46.36,46.36,660000.0,36.427,36.4896,36.2549,36.2549,660000.0
2009-09-25 09:30:00,46.69,46.9,46.56,46.72,284400.0,36.513,36.6772,36.4114,36.5365,284400.0
2009-09-25 10:00:00,46.71,46.97,46.6,46.81,226300.0,36.5287,36.732,36.4426,36.6069,226300.0
2009-09-25 10:30:00,46.82,46.88,46.71,46.82,145700.0,36.6147,36.6616,36.5287,36.6147,145700.0
2009-09-25 11:00:00,46.82,46.9,46.73,46.8,85900.0,36.6147,36.6772,36.5443,36.599,85900.0
2009-09-25 11:30:00,46.81,46.85,46.67,46.72,92100.0,36.6069,36.6381,36.4974,36.5365,92100.0
2009-09-25 12:00:00,46.71,46.72,46.48,46.5,144800.0,36.5287,36.5365,36.3488,36.3644,144800.0
2009-09-25 12:30:00,46.5,46.58,46.49,46.52,149400.0,36.3644,36.427,36.3566,36.3801,149400.0
2009-09-25 13:00:00,46.52,46.6,46.5,46.57,211500.0,36.3801,36.4426,36.3644,36.4192,211500.0
2009-09-25 13:30:00,46.58,46.76,46.56,46.76,102000.0,36.427,36.5678,36.4114,36.5678,102000.0
2009-09-25 14:00:00,46.77,46.81,46.72,46.74,371400.0,36.5756,36.6069,36.5365,36.5521,371400.0
2009-09-25 14:30:00,46.72,46.81,46.65,46.79,202700.0,36.5365,36.6069,36.4817,36.5912,202700.0
2009-09-25 15:00:00,46.79,46.79,46.65,46.71,209600.0,36.5912,36.5912,36.4817,36.5287,209600.0
2009-09-25 15:30:00,46.72,46.76,46.57,46.69,572300.0,36.5365,36.5678,36.4192,36.513,572300.0
2009-09-28 09:30:00,46.7,47.02,46.4,46.98,734700.0,36.5208,36.7711,36.2862,36.7398,734700.0
2009-09-28 10:00:00,46.97,47.18,46.97,47.04,146200.0,36.732,36.8962,36.732,36.7867,146200.0
2009-09-28 10:30:00,47.05,47.19,47.05,47.14,173000.0,36.7945,36.904,36.7945,36.8649,173000.0
2009-09-28 11:00:00,47.15,47.25,47.14,47.22,261300.0,36.8728,36.951,36.8649,36.9275,261300.0
2009-09-28 11:30:00,47.23,47.29,47.22,47.25,91000.0,36.9353,36.9822,36.9275,36.951,91000.0
2009-09-28 12:00:00,47.26,47.36,47.25,47.3,73200.0,36.9588,37.037,36.951,36.9901,73200.0
2009-09-28 12:30:00,47.29,47.3,47.19,47.2,45300.0,36.9822,36.9901,36.904,36.9119,45300.0
2009-09-28 13:00:00,47.2,47.27,47.19,47.25,59200.0,36.9119,36.9666,36.904,36.951,59200.0
2009-09-28 13:30:00,47.25,47.32,47.22,47.22,116500.0,36.951,37.0057,36.9275,36.9275,116500.0
2009-09-28 14:00:00,47.22,47.3,47.17,47.28,74400.0,36.9275,36.9901,36.8884,36.9744,74400.0
2009-09-28 14:30:00,47.27,47.29,47.17,47.17,150000.0,36.9666,36.9822,36.8884,36.8884,150000.0
2009-09-28 15:00:00,47.18,47.29,47.12,47.29,158800.0,36.8962,36.9822,36.8493,36.9822,158800.0
2009-09-28 15:30:00,47.29,47.29,47.0,47.05,438500.0,36.9822,36.9822,36.7554,36.7945,438500.0
2009-09-29 09:30:00,47.14,47.53,47.14,47.39,320900.0,36.8649,37.1699,36.8649,37.0604,320900.0
2009-09-29 10:00:00,47.37,47.39,47.07,47.33,287900.0,37.0448,37.0604,36.8102,37.0135,287900.0
2009-09-29 10:30:00,47.33,47.4,47.14,47.17,198600.0,37.0135,37.0683,36.8649,36.8884,198600.0
2009-09-29 11:00:00,47.17,47.2,47.09,47.15,224700.0,36.8884,36.9119,36.8258,36.8728,224700.0
2009-09-29 11:30:00,47.15,47.19,47.03,47.09,162200.0,36.8728,36.904,36.7789,36.8258,162200.0
2009-09-29 12:00:00,47.08,47.2,47.06,47.1,137800.0,36.818,36.9119,36.8024,36.8337,137800.0
2009-09-29 12:30:00,47.11,47.21,47.11,47.2,95600.0,36.8415,36.9197,36.8415,36.9119,95600.0
2009-09-29 13:00:00,47.2,47.31,47.2,47.3,117100.0,36.9119,36.9979,36.9119,36.9901,117100.0
2009-09-29 13:30:00,47.3,47.31,47.25,47.28,112200.0,36.9901,36.9979,36.951,36.9744,112200.0
2009-09-29 14:00:00,47.28,47.28,47.18,47.25,149500.0,36.9744,36.9744,36.8962,36.951,149500.0
2009-09-29 14:30:00,47.25,47.26,47.16,47.24,157500.0,36.951,36.9588,36.8806,36.9431,157500.0
2009-09-29 15:00:00,47.24,47.28,47.17,47.19,209300.0,36.9431,36.9744,36.8884,36.904,209300.0
2009-09-29 15:30:00,47.18,47.3,47.11,47.13,961300.0,36.8962,36.9901,36.8415,36.8571,961300.0
2009-09-30 09:30:00,47.71,47.71,46.81,46.85,876700.0,37.3107,37.3107,36.6069,36.6381,876700.0
2009-09-30 10:00:00,46.85,46.96,46.75,46.95,556200.0,36.6381,36.7242,36.5599,36.7163,556200.0
2009-09-30 10:30:00,46.96,47.13,46.9,47.09,280100.0,36.7242,36.8571,36.6772,36.8258,280100.0
2009-09-30 11:00:00,47.08,47.31,47.08,47.29,123300.0,36.818,36.9979,36.818,36.9822,123300.0
2009-09-30 11:30:00,47.28,47.38,47.17,47.34,125200.0,36.9744,37.0526,36.8884,37.0213,125200.0
2009-09-30 12:00:00,47.34,47.43,47.25,47.38,84600.0,37.0213,37.0917,36.951,37.0526,84600.0
2009-09-30 12:30:00,47.36,47.59,47.36,47.52,132100.0,37.037,37.2168,37.037,37.1621,132100.0
2009-09-30 13:00:00,47.52,47.72,47.52,47.62,185600.0,37.1621,37.3185,37.1621,37.2403,185600.0
2009-09-30 13:30:00,47.62,47.65,47.5,47.53,100000.0,37.2403,37.2638,37.1465,37.1699,100000.0
2009-09-30 14:00:00,47.51,47.6,47.45,47.5,98400.0,37.1543,37.2247,37.1074,37.1465,98400.0
2009-09-30 14:30:00,47.5,47.59,47.38,47.38,90700.0,37.1465,37.2168,37.0526,37.0526,90700.0
2009-09-30 15:00:00,47.37,47.37,47.17,47.23,228300.0,37.0448,37.0448,36.8884,36.9353,228300.0
2009-09-30 15:30:00,47.23,47.53,47.22,47.39,605700.0,36.9353,37.1699,36.9275,37.0604,605700.0
2009-10-01 09:30:00,46.33,46.43,46.25,46.33,845300.0,36.2315,36.3097,36.1689,36.2315,845300.0
2009-10-01 10:00:00,46.35,46.4,45.9,45.95,558400.0,36.2471,36.2862,35.8952,35.9343,558400.0
2009-10-01 10:30:00,45.94,46.1,45.93,45.98,299600.0,35.9265,36.0516,35.9187,35.9578,299600.0
2009-10-01 11:00:00,45.99,45.99,45.32,45.37,928200.0,35.9656,35.9656,35.4416,35.4807,928200.0
2009-10-01 11:30:00,45.37,45.48,45.32,45.33,512900.0,35.4807,35.5668,35.4416,35.4495,512900.0
2009-10-01 12:00:00,45.33,45.47,45.26,45.47,365000.0,35.4495,35.5589,35.3947,35.5589,365000.0
2009-10-01 12:30:00,45.47,45.53,45.43,45.49,125300.0,35.5589,35.6059,35.5277,35.5746,125300.0
2009-10-01 13:00:00,45.48,45.49,45.23,45.25,198600.0,35.5668,35.5746,35.3713,35.3869,198600.0
2009-10-01 13:30:00,45.26,45.47,45.25,45.41,264100.0,35.3947,35.5589,35.3869,35.512,264100.0
2009-10-01 14:00:00,45.4,45.56,45.35,45.56,303400.0,35.5042,35.6293,35.4651,35.6293,303400.0
2009-10-01 14:30:00,45.56,45.57,45.43,45.53,250700.0,35.6293,35.6371,35.5277,35.6059,250700.0
2009-10-01 15:00:00,45.51,45.57,45.42,45.48,381500.0,35.5902,35.6371,35.5198,35.5668,381500.0
2009-10-01 15:30:00,45.48,45.6,45.36,45.38,746100.0,35.5668,35.6606,35.4729,35.4886,746100.0
2009-10-02 09:30:00,44.81,44.94,44.41,44.77,736100.0,35.0428,35.1445,34.73,35.0115,736100.0
2009-10-02 10:00:00,44.76,45.0,44.7,45.0,886300.0,35.0037,35.1914,34.9568,35.1914,886300.0
2009-10-02 10:30:00,44.98,45.06,44.78,44.86,644900.0,35.1757,35.2383,35.0193,35.0819,644900.0
2009-10-02 11:00:00,44.86,44.92,44.75,44.82,390400.0,35.0819,35.1288,34.9959,35.0506,390400.0
2009-10-02 11:30:00,44.82,44.93,44.74,44.81,193400.0,35.0506,35.1366,34.9881,35.0428,193400.0
2009-10-02 12:00:00,44.82,44.98,44.82,44.92,124000.0,35.0506,35.1757,35.0506,35.1288,124000.0
2009-10-02 12:30:00,44.91,45.02,44.83,44.92,120000.0,35.121,35.207,35.0584,35.1288,120000.0
2009-10-02 13:00:00,44.92,45.05,44.91,45.05,157400.0,35.1288,35.2305,35.121,35.2305,157400.0
2009-10-02 13:30:00,45.05,45.09,45.01,45.05,81600.0,35.2305,35.2618,35.1992,35.2305,81600.0
2009-10-02 14:00:00,45.05,45.11,44.94,45.1,128200.0,35.2305,35.2774,35.1445,35.2696,128200.0
2009-10-02 14:30:00,45.11,45.14,45.0,45.04,175900.0,35.2774,35.3009,35.1914,35.2227,175900.0
2009-10-02 15:00:00,45.03,45.08,44.94,44.99,167800.0,35.2148,35.2539,35.1445,35.1836,167800.0
2009-10-02 15:30:00,44.99,45.19,44.99,45.09,530000.0,35.1836,35.34,35.1836,35.2618,530000.0
2009-10-05 09:30:00,45.2,45.65,45.11,45.5,444700.0,35.3478,35.6997,35.2774,35.5824,444700.0
2009-10-05 10:00:00,45.5,45.67,45.29,45.46,377500.0,35.5824,35.7153,35.4182,35.5511,377500.0
2009-10-05 10:30:00,45.46,45.63,45.41,45.61,147500.0,35.5511,35.6841,35.512,35.6684,147500.0
2009-10-05 11:00:00,45.61,45.69,45.56,45.67,384100.0,35.6684,35.731,35.6293,35.7153,384100.0
2009-10-05 11:30:00,45.66,45.77,45.61,45.72,339800.0,35.7075,35.7936,35.6684,35.7544,339800.0
2009-10-05 12:00:00,45.73,45.8,45.71,45.76,117700.0,35.7623,35.817,35.7466,35.7857,117700.0
2009-10-05 12:30:00,45.75,45.91,45.74,45.9,152600.0,35.7779,35.903,35.7701,35.8952,152600.0
2009-10-05 13:00:00,45.89,45.93,45.85,45.9,244200.0,35.8874,35.9187,35.8561,35.8952,244200.0
2009-10-05 13:30:00,45.9,45.9,45.84,45.88,136400.0,35.8952,35.8952,35.8483,35.8796,136400.0
2009-10-05 14:00:00,45.88,45.89,45.7,45.75,141800.0,35.8796,35.8874,35.7388,35.7779,141800.0
2009-10-05 14:30:00,45.74,46.0,45.74,45.99,212500.0,35.7701,35.9734,35.7701,35.9656,212500.0
2009-10-05 15:00:00,45.98,45.99,45.87,45.88,199900.0,35.9578,35.9656,35.8718,35.8796,199900.0
2009-10-05 15:30:00,45.88,45.96,45.81,45.85,579500.0,35.8796,35.9421,35.8248,35.8561,579500.0
2009-10-06 09:30:00,45.73,46.09,45.61,46.02,503600.0,35.7623,36.0438,35.6684,35.9891,503600.0
2009-10-06 10:00:00,46.03,46.15,45.98,45.98,360900.0,35.9969,36.0907,35.9578,35.9578,360900.0
2009-10-06 10:30:00,45.97,46.04,45.91,46.03,257800.0,35.95,36.0047,35.903,35.9969,257800.0
2009-10-06 11:00:00,46.03,46.19,46.03,46.08,294000.0,35.9969,36.122,35.9969,36.036,294000.0
2009-10-06 11:30:00,46.07,46.08,45.99,46.06,281000.0,36.0282,36.036,35.9656,36.0203,281000.0
2009-10-06 12:00:00,46.06,46.12,46.04,46.1,168500.0,36.0203,36.0673,36.0047,36.0516,168500.0
2009-10-06 12:30:00,46.1,46.14,45.98,45.99,192300.0,36.0516,36.0829,35.9578,35.9656,192300.0
2009-10-06 13:00:00,45.98,46.04,45.9,46.03,248700.0,35.9578,36.0047,35.8952,35.9969,248700.0
2009-10-06 13:30:00,46.02,46.07,45.81,45.87,263400.0,35.9891,36.0282,35.8248,35.8718,263400.0
2009-10-06 14:00:00,45.87,45.88,45.7,45.72,420800.0,35.8718,35.8796,35.7388,35.7544,420800.0
2009-10-06 14:30:00,45.72,45.91,45.7,45.85,416200.0,35.7544,35.903,35.7388,35.8561,416200.0
2009-10-06 15:00:00,45.85,46.03,45.79,45.95,458800.0,35.8561,35.9969,35.8092,35.9343,458800.0
2009-10-06 15:30:00,45.95,46.0,45.8,45.84,938500.0,35.9343,35.9734,35.817,35.8483,938500.0
2009-10-07 09:30:00,44.95,45.04,44.8,44.94,545900.0,35.1523,35.2227,35.035,35.1445,545900.0
2009-10-07 10:00:00,44.94,45.14,44.89,45.05,232700.0,35.1445,35.3009,35.1054,35.2305,232700.0
2009-10-07 10:30:00,45.04,45.05,44.91,45.04,151300.0,35.2227,35.2305,35.121,35.2227,151300.0
2009-10-07 11:00:00,45.04,45.19,45.04,45.06,148500.0,35.2227,35.34,35.2227,35.2383,148500.0
2009-10-07 11:30:00,45.06,45.1,44.99,44.99,247600.0,35.2383,35.2696,35.1836,35.1836,247600.0
2009-10-07 12:00:00,44.99,45.12,44.99,45.08,140800.0,35.1836,35.2852,35.1836,35.2539,140800.0
2009-10-07 12:30:00,45.08,45.15,45.04,45.14,167200.0,35.2539,35.3087,35.2227,35.3009,167200.0
2009-10-07 13:00:00,45.14,45.16,45.05,45.09,133000.0,35.3009,35.3165,35.2305,35.2618,133000.0
2009-10-07 13:30:00,45.09,45.13,45.03,45.09,135000.0,35.2618,35.2931,35.2148,35.2618,135000.0
2009-10-07 14:00:00,45.1,45.1,44.97,45.04,201300.0,35.2696,35.2696,35.1679,35.2227,201300.0
2009-10-07 14:30:00,45.05,45.18,45.05,45.18,256500.0,35.2305,35.3322,35.2305,35.3322,256500.0
2009-10-07 15:00:00,45.18,45.18,45.08,45.16,466300.0,35.3322,35.3322,35.2539,35.3165,466300.0
2009-10-07 15:30:00,45.17,45.26,45.13,45.15,939600.0,35.3243,35.3947,35.2931,35.3087,939600.0
2009-10-08 09:30:00,45.7,45.86,45.62,45.65,417100.0,35.7388,35.8639,35.6762,35.6997,417100.0
2009-10-08 10:00:00,45.66,45.66,45.46,45.61,177900.0,35.7075,35.7075,35.5511,35.6684,177900.0
2009-10-08 10:30:00,45.61,45.73,45.59,45.71,220900.0,35.6684,35.7623,35.6528,35.7466,220900.0
2009-10-08 11:00:00,45.72,45.92,45.69,45.81,288600.0,35.7544,35.9109,35.731,35.8248,288600.0
2009-10-08 11:30:00,45.81,45.92,45.81,45.89,183500.0,35.8248,35.9109,35.8248,35.8874,183500.0
2009-10-08 12:00:00,45.89,45.96,45.85,45.93,107100.0,35.8874,35.9421,35.8561,35.9187,107100.0
2009-10-08 12:30:00,45.93,45.99,45.9,45.92,121200.0,35.9187,35.9656,35.8952,35.9109,121200.0
2009-10-08 13:00:00,45.91,45.93,45.75,45.82,146100.0,35.903,35.9187,35.7779,35.8327,146100.0
2009-10-08 13:30:00,45.83,45.86,45.69,45.83,118800.0,35.8405,35.8639,35.731,35.8405,118800.0
2009-10-08 14:00:00,45.84,45.84,45.71,45.78,94000.0,35.8483,35.8483,35.7466,35.8014,94000.0
2009-10-08 14:30:00,45.77,45.84,45.76,45.82,108900.0,35.7936,35.8483,35.7857,35.8327,108900.0
2009-10-08 15:00:00,45.82,45.96,45.81,45.89,222500.0,35.8327,35.9421,35.8248,35.8874,222500.0
2009-10-08 15:30:00,45.89,45.92,45.78,45.87,797000.0,35.8874,35.9109,35.8014,35.8718,797000.0
2009-10-09 09:30:00,46.63,46.78,46.45,46.75,448000.0,36.4661,36.5834,36.3253,36.5599,448000.0
2009-10-09 10:00:00,46.75,46.78,46.66,46.72,431000.0,36.5599,36.5834,36.4896,36.5365,431000.0
2009-10-09 10:30:00,46.72,46.79,46.64,46.7,161400.0,36.5365,36.5912,36.4739,36.5208,161400.0
2009-10-09 11:00:00,46.69,46.74,46.62,46.7,215000.0,36.513,36.5521,36.4583,36.5208,215000.0
2009-10-09 11:30:00,46.69,46.73,46.55,46.58,197800.0,36.513,36.5443,36.4035,36.427,197800.0
2009-10-09 12:00:00,46.59,46.63,46.53,46.58,171800.0,36.4348,36.4661,36.3879,36.427,171800.0
2009-10-09 12:30:00,46.57,46.67,46.55,46.66,36900.0,36.4192,36.4974,36.4035,36.4896,36900.0
2009-10-09 13:00:00,46.66,46.71,46.63,46.68,51900.0,36.4896,36.5287,36.4661,36.5052,51900.0
2009-10-09 13:30:00,46.67,46.67,46.61,46.64,45800.0,36.4974,36.4974,36.4505,36.4739,45800.0
2009-10-09 14:00:00,46.64,46.68,46.59,46.63,261700.0,36.4739,36.5052,36.4348,36.4661,261700.0
2009-10-09 14:30:00,46.63,46.76,46.61,46.74,289700.0,36.4661,36.5678,36.4505,36.5521,289700.0
2009-10-09 15:00:00,46.74,46.83,46.7,46.75,314600.0,36.5521,36.6225,36.5208,36.5599,314600.0
2009-10-09 15:30:00,46.75,46.75,46.58,46.64,682800.0,36.5599,36.5599,36.427,36.4739,682800.0
2009-10-12 09:30:00,46.37,46.63,46.26,46.58,574100.0,36.2628,36.4661,36.1767,36.427,574100.0
2009-10-12 10:00:00,46.58,46.62,46.45,46.52,192200.0,36.427,36.4583,36.3253,36.3801,192200.0
2009-10-12 10:30:00,46.53,46.59,46.5,46.57,218900.0,36.3879,36.4348,36.3644,36.4192,218900.0
2009-10-12 11:00:00,46.57,46.62,46.53,46.57,166600.0,36.4192,36.4583,36.3879,36.4192,166600.0
2009-10-12 11:30:00,46.56,46.59,46.51,46.54,120800.0,36.4114,36.4348,36.3723,36.3957,120800.0
2009-10-12 12:00:00,46.54,46.61,46.51,46.58,107300.0,36.3957,36.4505,36.3723,36.427,107300.0
2009-10-12 12:30:00,46.58,46.58,46.5,46.56,57600.0,36.427,36.427,36.3644,36.4114,57600.0
2009-10-12 13:00:00,46.55,46.57,46.52,46.52,14700.0,36.4035,36.4192,36.3801,36.3801,14700.0
2009-10-12 13:30:00,46.53,46.57,46.51,46.55,25300.0,36.3879,36.4192,36.3723,36.4035,25300.0
2009-10-12 14:00:00,46.56,46.57,46.29,46.3,251500.0,36.4114,36.4192,36.2002,36.208,251500.0
2009-10-12 14:30:00,46.29,46.31,46.21,46.31,110800.0,36.2002,36.2158,36.1376,36.2158,110800.0
2009-10-12 15:00:00,46.31,46.34,46.28,46.34,95700.0,36.2158,36.2393,36.1924,36.2393,95700.0
2009-10-12 15:30:00,46.34,46.4,46.3,46.4,202600.0,36.2393,36.2862,36.208,36.2862,202600.0
2009-10-13 09:30:00,46.17,46.26,45.99,46.01,465900.0,36.1064,36.1767,35.9656,35.9812,465900.0
2009-10-13 10:00:00,46.01,46.04,45.88,46.02,391000.0,35.9812,36.0047,35.8796,35.9891,391000.0
2009-10-13 10:30:00,46.02,46.1,45.99,46.09,174100.0,35.9891,36.0516,35.9656,36.0438,174100.0
2009-10-13 11:00:00,46.08,46.11,46.0,46.04,150500.0,36.036,36.0594,35.9734,36.0047,150500.0
2009-10-13 11:30:00,46.05,46.25,46.05,46.19,218700.0,36.0125,36.1689,36.0125,36.122,218700.0
2009-10-13 12:00:00,46.2,46.23,46.11,46.13,120200.0,36.1298,36.1533,36.0594,36.0751,120200.0
2009-10-13 12:30:00,46.13,46.16,46.12,46.12,72100.0,36.0751,36.0985,36.0673,36.0673,72100.0
2009-10-13 13:00:00,46.13,46.15,46.09,46.12,81600.0,36.0751,36.0907,36.0438,36.0673,81600.0
2009-10-13 13:30:00,46.12,46.14,46.05,46.11,108100.0,36.0673,36.0829,36.0125,36.0594,108100.0
2009-10-13 14:00:00,46.11,46.14,45.96,46.05,276600.0,36.0594,36.0829,35.9421,36.0125,276600.0
2009-10-13 14:30:00,46.05,46.12,46.02,46.04,201700.0,36.0125,36.0673,35.9891,36.0047,201700.0
2009-10-13 15:00:00,46.05,46.12,46.03,46.06,281000.0,36.0125,36.0673,35.9969,36.0203,281000.0
2009-10-13 15:30:00,46.06,46.09,45.94,46.09,618800.0,36.0203,36.0438,35.9265,36.0438,618800.0
2009-10-14 09:30:00,47.17,47.19,46.99,47.14,394500.0,36.8884,36.904,36.7476,36.8649,394500.0
2009-10-14 10:00:00,47.14,47.19,47.07,47.1,248300.0,36.8649,36.904,36.8102,36.8337,248300.0
2009-10-14 10:30:00,47.09,47.18,47.05,47.18,159500.0,36.8258,36.8962,36.7945,36.8962,159500.0
2009-10-14 11:00:00,47.19,47.34,47.19,47.34,119100.0,36.904,37.0213,36.904,37.0213,119100.0
2009-10-14 11:30:00,47.34,47.43,47.32,47.4,187200.0,37.0213,37.0917,37.0057,37.0683,187200.0
2009-10-14 12:00:00,47.4,47.44,47.35,47.35,209200.0,37.0683,37.0995,37.0292,37.0292,209200.0
2009-10-14 12:30:00,47.35,47.41,47.34,47.4,136900.0,37.0292,37.0761,37.0213,37.0683,136900.0
2009-10-14 13:00:00,47.4,47.46,47.39,47.39,283800.0,37.0683,37.1152,37.0604,37.0604,283800.0
2009-10-14 13:30:00,47.4,47.42,47.37,47.4,145000.0,37.0683,37.0839,37.0448,37.0683,145000.0
2009-10-14 14:00:00,47.4,47.49,47.39,47.42,127100.0,37.0683,37.1386,37.0604,37.0839,127100.0
2009-10-14 14:30:00,47.43,47.47,47.36,47.43,146800.0,37.0917,37.123,37.037,37.0917,146800.0
2009-10-14 15:00:00,47.42,47.64,47.42,47.63,469400.0,37.0839,37.2559,37.0839,37.2481,469400.0
2009-10-14 15:30:00,47.62,47.67,47.57,47.67,988000.0,37.2403,37.2794,37.2012,37.2794,988000.0
2009-10-15 09:30:00,47.26,47.43,47.22,47.43,596600.0,36.9588,37.0917,36.9275,37.0917,596600.0
2009-10-15 10:00:00,47.43,47.43,47.29,47.31,326200.0,37.0917,37.0917,36.9822,36.9979,326200.0
2009-10-15 10:30:00,47.31,47.36,47.26,47.36,251800.0,36.9979,37.037,36.9588,37.037,251800.0
2009-10-15 11:00:00,47.37,47.47,47.37,47.42,221700.0,37.0448,37.123,37.0448,37.0839,221700.0
2009-10-15 11:30:00,47.43,47.47,47.41,47.45,318800.0,37.0917,37.123,37.0761,37.1074,318800.0
2009-10-15 12:00:00,47.44,47.54,47.44,47.5,198300.0,37.0995,37.1777,37.0995,37.1465,198300.0
2009-10-15 12:30:00,47.5,47.52,47.46,47.47,168000.0,37.1465,37.1621,37.1152,37.123,168000.0
2009-10-15 13:00:00,47.46,47.53,47.45,47.5,194500.0,37.1152,37.1699,37.1074,37.1465,194500.0
2009-10-15 13:30:00,47.5,47.53,47.45,47.48,214700.0,37.1465,37.1699,37.1074,37.1308,214700.0
2009-10-15 14:00:00,47.49,47.6,47.48,47.59,210000.0,37.1386,37.2247,37.1308,37.2168,210000.0
2009-10-15 14:30:00,47.58,47.72,47.58,47.7,230700.0,37.209,37.3185,37.209,37.3029,230700.0
2009-10-15 15:00:00,47.7,47.76,47.53,47.54,360800.0,37.3029,37.3498,37.1699,37.1777,360800.0
2009-10-15 15:30:00,47.53,47.67,47.49,47.62,572700.0,37.1699,37.2794,37.1386,37.2403,572700.0
2009-10-16 09:30:00,45.98,46.14,45.75,46.01,1042700.0,35.9578,36.0829,35.7779,35.9812,1042700.0
2009-10-16 10:00:00,46.01,46.01,45.8,46.0,483400.0,35.9812,35.9812,35.817,35.9734,483400.0
2009-10-16 10:30:00,45.99,46.01,45.85,45.87,421100.0,35.9656,35.9812,35.8561,35.8718,421100.0
2009-10-16 11:00:00,45.87,45.96,45.85,45.93,423400.0,35.8718,35.9421,35.8561,35.9187,423400.0
2009-10-16 11:30:00,45.94,45.94,45.87,45.91,288000.0,35.9265,35.9265,35.8718,35.903,288000.0
2009-10-16 12:00:00,45.92,46.01,45.9,45.92,428100.0,35.9109,35.9812,35.8952,35.9109,428100.0
2009-10-16 12:30:00,45.91,45.98,45.9,45.95,224300.0,35.903,35.9578,35.8952,35.9343,224300.0
2009-10-16 13:00:00,45.95,46.23,45.91,46.22,348700.0,35.9343,36.1533,35.903,36.1455,348700.0
2009-10-16 13:30:00,46.23,46.32,46.2,46.25,304000.0,36.1533,36.2237,36.1298,36.1689,304000.0
2009-10-16 14:00:00,46.26,46.27,46.13,46.23,224300.0,36.1767,36.1846,36.0751,36.1533,224300.0
2009-10-16 14:30:00,46.22,46.28,46.12,46.14,235900.0,36.1455,36.1924,36.0673,36.0829,235900.0
2009-10-16 15:00:00,46.14,46.23,46.13,46.21,431900.0,36.0829,36.1533,36.0751,36.1376,431900.0
2009-10-16 15:30:00,46.23,46.29,46.05,46.13,750700.0,36.1533,36.2002,36.0125,36.0751,750700.0
2009-10-19 09:30:00,46.4,46.56,46.31,46.46,527400.0,36.2862,36.4114,36.2158,36.3332,527400.0
2009-10-19 10:00:00,46.47,46.65,46.43,46.64,414600.0,36.341,36.4817,36.3097,36.4739,414600.0
2009-10-19 10:30:00,46.65,46.84,46.65,46.74,246800.0,36.4817,36.6303,36.4817,36.5521,246800.0
2009-10-19 11:00:00,46.74,46.92,46.72,46.87,146200.0,36.5521,36.6929,36.5365,36.6538,146200.0
2009-10-19 11:30:00,46.88,47.01,46.88,46.98,110200.0,36.6616,36.7633,36.6616,36.7398,110200.0
2009-10-19 12:00:00,46.97,47.01,46.94,46.94,55000.0,36.732,36.7633,36.7085,36.7085,55000.0
2009-10-19 12:30:00,46.95,46.97,46.92,46.94,25000.0,36.7163,36.732,36.6929,36.7085,25000.0
2009-10-19 13:00:00,46.93,47.01,46.89,46.99,60900.0,36.7007,36.7633,36.6694,36.7476,60900.0
2009-10-19 13:30:00,46.97,47.08,46.97,47.01,113600.0,36.732,36.818,36.732,36.7633,113600.0
2009-10-19 14:00:00,47.01,47.07,47.0,47.04,118100.0,36.7633,36.8102,36.7554,36.7867,118100.0
2009-10-19 14:30:00,47.05,47.07,46.99,47.06,98000.0,36.7945,36.8102,36.7476,36.8024,98000.0
2009-10-19 15:00:00,47.06,47.06,46.86,46.9,193900.0,36.8024,36.8024,36.646,36.6772,193900.0
2009-10-19 15:30:00,46.9,47.02,46.85,46.99,413800.0,36.6772,36.7711,36.6381,36.7476,413800.0
2009-10-20 09:30:00,46.88,46.88,46.65,46.74,582600.0,36.6616,36.6616,36.4817,36.5521,582600.0
2009-10-20 10:00:00,46.75,46.8,46.59,46.6,463500.0,36.5599,36.599,36.4348,36.4426,463500.0
2009-10-20 10:30:00,46.6,46.67,46.5,46.57,426000.0,36.4426,36.4974,36.3644,36.4192,426000.0
2009-10-20 11:00:00,46.57,46.6,46.38,46.4,425400.0,36.4192,36.4426,36.2706,36.2862,425400.0
2009-10-20 11:30:00,46.41,46.42,46.2,46.25,315800.0,36.2941,36.3019,36.1298,36.1689,315800.0
2009-10-20 12:00:00,46.25,46.27,46.12,46.22,251700.0,36.1689,36.1846,36.0673,36.1455,251700.0
2009-10-20 12:30:00,46.22,46.22,46.12,46.16,189400.0,36.1455,36.1455,36.0673,36.0985,189400.0
2009-10-20 13:00:00,46.16,46.33,46.16,46.32,181900.0,36.0985,36.2315,36.0985,36.2237,181900.0
2009-10-20 13:30:00,46.31,46.35,46.19,46.21,122600.0,36.2158,36.2471,36.122,36.1376,122600.0
2009-10-20 14:00:00,46.2,46.39,46.18,46.3,218200.0,36.1298,36.2784,36.1142,36.208,218200.0
2009-10-20 14:30:00,46.29,46.37,46.26,46.34,142800.0,36.2002,36.2628,36.1767,36.2393,142800.0
2009-10-20 15:00:00,46.34,46.37,46.24,46.28,259800.0,36.2393,36.2628,36.1611,36.1924,259800.0
2009-10-20 15:30:00,46.27,46.37,46.25,46.27,528200.0,36.1846,36.2628,36.1689,36.1846,528200.0
2009-10-21 09:30:00,45.93,46.37,45.88,46.32,355800.0,35.9187,36.2628,35.8796,36.2237,355800.0
2009-10-21 10:00:00,46.33,46.44,46.31,46.38,210300.0,36.2315,36.3175,36.2158,36.2706,210300.0
2009-10-21 10:30:00,46.39,46.56,46.3,46.43,207400.0,36.2784,36.4114,36.208,36.3097,207400.0
2009-10-21 11:00:00,46.45,46.46,46.27,46.38,180600.0,36.3253,36.3332,36.1846,36.2706,180600.0
2009-10-21 11:30:00,46.37,46.38,46.22,46.26,153600.0,36.2628,36.2706,36.1455,36.1767,153600.0
2009-10-21 12:00:00,46.27,46.33,46.19,46.27,156000.0,36.1846,36.2315,36.122,36.1846,156000.0
2009-10-21 12:30:00,46.27,46.34,46.24,46.3,119300.0,36.1846,36.2393,36.1611,36.208,119300.0
2009-10-21 13:00:00,46.31,46.4,46.25,46.38,147000.0,36.2158,36.2862,36.1689,36.2706,147000.0
2009-10-21 13:30:00,46.38,46.44,46.31,46.4,207200.0,36.2706,36.3175,36.2158,36.2862,207200.0
2009-10-21 14:00:00,46.41,46.41,46.24,46.29,172600.0,36.2941,36.2941,36.1611,36.2002,172600.0
2009-10-21 14:30:00,46.29,46.33,46.22,46.3,239700.0,36.2002,36.2315,36.1455,36.208,239700.0
2009-10-21 15:00:00,46.3,46.31,46.01,46.04,399100.0,36.208,36.2158,35.9812,36.0047,399100.0
2009-10-21 15:30:00,46.04,46.04,45.72,45.79,775400.0,36.0047,36.0047,35.7544,35.8092,775400.0
2009-10-22 09:30:00,45.07,45.16,44.74,44.78,306700.0,35.2461,35.3165,34.9881,35.0193,306700.0
2009-10-22 10:00:00,44.79,44.89,44.68,44.79,295400.0,35.0272,35.1054,34.9411,35.0272,295400.0
2009-10-22 10:30:00,44.81,44.96,44.8,44.94,184500.0,35.0428,35.1601,35.035,35.1445,184500.0
2009-10-22 11:00:00,44.93,45.04,44.93,45.0,222100.0,35.1366,35.2227,35.1366,35.1914,222100.0
2009-10-22 11:30:00,44.97,45.08,44.93,44.99,112400.0,35.1679,35.2539,35.1366,35.1836,112400.0
2009-10-22 12:00:00,44.99,45.03,44.9,44.91,93900.0,35.1836,35.2148,35.1132,35.121,93900.0
2009-10-22 12:30:00,44.93,45.15,44.93,45.09,79100.0,35.1366,35.3087,35.1366,35.2618,79100.0
2009-10-22 13:00:00,45.08,45.13,45.04,45.12,60200.0,35.2539,35.2931,35.2227,35.2852,60200.0
2009-10-22 13:30:00,45.12,45.19,45.08,45.16,166400.0,35.2852,35.34,35.2539,35.3165,166400.0
2009-10-22 14:00:00,45.16,45.44,45.16,45.42,366600.0,35.3165,35.5355,35.3165,35.5198,366600.0
2009-10-22 14:30:00,45.42,45.44,45.29,45.38,251200.0,35.5198,35.5355,35.4182,35.4886,251200.0
2009-10-22 15:00:00,45.37,45.55,45.34,45.5,426100.0,35.4807,35.6215,35.4573,35.5824,426100.0
2009-10-22 15:30:00,45.51,45.53,45.35,45.45,777100.0,35.5902,35.6059,35.4651,35.5433,777100.0
2009-10-23 09:30:00,46.01,46.03,45.81,45.89,811600.0,35.9812,35.9969,35.8248,35.8874,811600.0
2009-10-23 10:00:00,45.9,46.03,45.69,45.83,272800.0,35.8952,35.9969,35.731,35.8405,272800.0
2009-10-23 10:30:00,45.83,45.83,45.58,45.63,268100.0,35.8405,35.8405,35.645,35.6841,268100.0
2009-10-23 11:00:00,45.61,45.67,45.38,45.47,321600.0,35.6684,35.7153,35.4886,35.5589,321600.0
2009-10-23 11:30:00,45.48,45.65,45.43,45.59,147100.0,35.5668,35.6997,35.5277,35.6528,147100.0
2009-10-23 12:00:00,45.59,45.66,45.51,45.57,68200.0,35.6528,35.7075,35.5902,35.6371,68200.0
2009-10-23 12:30:00,45.56,45.69,45.54,45.58,73500.0,35.6293,35.731,35.6137,35.645,73500.0
2009-10-23 13:00:00,45.58,45.6,45.42,45.44,35500.0,35.645,35.6606,35.5198,35.5355,35500.0
2009-10-23 13:30:00,45.43,45.43,45.3,45.36,157000.0,35.5277,35.5277,35.426,35.4729,157000.0
2009-10-23 14:00:00,45.36,45.51,45.27,45.45,151000.0,35.4729,35.5902,35.4025,35.5433,151000.0
2009-10-23 14:30:00,45.45,45.47,45.34,45.35,97900.0,35.5433,35.5589,35.4573,35.4651,97900.0
2009-10-23 15:00:00,45.36,45.45,45.27,45.33,222100.0,35.4729,35.5433,35.4025,35.4495,222100.0
2009-10-23 15:30:00,45.33,45.43,45.2,45.42,520100.0,35.4495,35.5277,35.3478,35.5198,520100.0
2009-10-26 09:30:00,46.43,46.7,46.27,46.63,453900.0,36.3097,36.5208,36.1846,36.4661,453900.0
2009-10-26 10:00:00,46.63,46.71,46.6,46.66,285000.0,36.4661,36.5287,36.4426,36.4896,285000.0
2009-10-26 10:30:00,46.67,46.68,46.5,46.51,307300.0,36.4974,36.5052,36.3644,36.3723,307300.0
2009-10-26 11:00:00,46.52,46.63,46.28,46.28,454800.0,36.3801,36.4661,36.1924,36.1924,454800.0
2009-10-26 11:30:00,46.27,46.27,45.67,45.68,460800.0,36.1846,36.1846,35.7153,35.7232,460800.0
2009-10-26 12:00:00,45.67,45.83,45.6,45.78,188600.0,35.7153,35.8405,35.6606,35.8014,188600.0
2009-10-26 12:30:00,45.8,45.92,45.72,45.9,119900.0,35.817,35.9109,35.7544,35.8952,119900.0
2009-10-26 13:00:00,45.9,45.92,45.65,45.75,96400.0,35.8952,35.9109,35.6997,35.7779,96400.0
2009-10-26 13:30:00,45.74,45.92,45.73,45.83,95700.0,35.7701,35.9109,35.7623,35.8405,95700.0
2009-10-26 14:00:00,45.84,45.88,45.71,45.78,130300.0,35.8483,35.8796,35.7466,35.8014,130300.0
2009-10-26 14:30:00,45.77,45.82,45.67,45.76,195300.0,35.7936,35.8327,35.7153,35.7857,195300.0
2009-10-26 15:00:00,45.74,45.79,45.65,45.66,192900.0,35.7701,35.8092,35.6997,35.7075,192900.0
2009-10-26 15:30:00,45.67,45.79,45.61,45.72,689200.0,35.7153,35.8092,35.6684,35.7544,689200.0
2009-10-27 09:30:00,45.62,45.96,45.62,45.68,390500.0,35.6762,35.9421,35.6762,35.7232,390500.0
2009-10-27 10:00:00,45.69,45.69,45.19,45.62,580500.0,35.731,35.731,35.34,35.6762,580500.0
2009-10-27 10:30:00,45.61,45.76,45.44,45.54,466400.0,35.6684,35.7857,35.5355,35.6137,466400.0
2009-10-27 11:00:00,45.55,45.61,45.43,45.61,183700.0,35.6215,35.6684,35.5277,35.6684,183700.0
2009-10-27 11:30:00,45.6,45.68,45.55,45.66,152800.0,35.6606,35.7232,35.6215,35.7075,152800.0
2009-10-27 12:00:00,45.67,45.68,45.53,45.53,63100.0,35.7153,35.7232,35.6059,35.6059,63100.0
2009-10-27 12:30:00,45.53,45.56,45.43,45.44,69500.0,35.6059,35.6293,35.5277,35.5355,69500.0
2009-10-27 13:00:00,45.45,45.51,45.27,45.3,70000.0,35.5433,35.5902,35.4025,35.426,70000.0
2009-10-27 13:30:00,45.3,45.45,45.27,45.36,82300.0,35.426,35.5433,35.4025,35.4729,82300.0
2009-10-27 14:00:00,45.35,45.6,45.27,45.54,106700.0,35.4651,35.6606,35.4025,35.6137,106700.0
2009-10-27 14:30:00,45.53,45.64,45.43,45.58,64500.0,35.6059,35.6919,35.5277,35.645,64500.0
2009-10-27 15:00:00,45.58,45.6,45.44,45.52,165000.0,35.645,35.6606,35.5355,35.598,165000.0
2009-10-27 15:30:00,45.52,45.56,45.29,45.32,369000.0,35.598,35.6293,35.4182,35.4416,369000.0
2009-10-28 09:30:00,44.49,44.49,44.03,44.26,486400.0,34.7926,34.7926,34.4328,34.6127,486400.0
2009-10-28 10:00:00,44.26,44.26,44.04,44.08,367800.0,34.6127,34.6127,34.4406,34.4719,367800.0
2009-10-28 10:30:00,44.06,44.13,43.79,43.91,723200.0,34.4563,34.511,34.2451,34.339,723200.0
2009-10-28 11:00:00,43.91,44.01,43.81,44.0,196300.0,34.339,34.4172,34.2608,34.4094,196300.0
2009-10-28 11:30:00,43.99,44.01,43.75,43.77,259100.0,34.4015,34.4172,34.2138,34.2295,259100.0
2009-10-28 12:00:00,43.78,43.81,43.59,43.65,214400.0,34.2373,34.2608,34.0887,34.1356,214400.0
2009-10-28 12:30:00,43.67,43.67,43.39,43.49,283000.0,34.1513,34.1513,33.9323,34.0105,283000.0
2009-10-28 13:00:00,43.49,43.77,43.44,43.61,287500.0,34.0105,34.2295,33.9714,34.1044,287500.0
2009-10-28 13:30:00,43.61,43.72,43.58,43.6,171100.0,34.1044,34.1904,34.0809,34.0965,171100.0
2009-10-28 14:00:00,43.59,43.66,43.51,43.52,437200.0,34.0887,34.1435,34.0262,34.034,437200.0
2009-10-28 14:30:00,43.52,43.59,43.44,43.52,269300.0,34.034,34.0887,33.9714,34.034,269300.0
2009-10-28 15:00:00,43.52,43.61,43.43,43.52,474200.0,34.034,34.1044,33.9636,34.034,474200.0
2009-10-28 15:30:00,43.52,43.55,43.38,43.45,607500.0,34.034,34.0574,33.9245,33.9792,607500.0
2009-10-29 09:30:00,43.82,44.36,43.82,44.35,403200.0,34.2686,34.6909,34.2686,34.6831,403200.0
2009-10-29 10:00:00,44.35,44.63,44.33,44.46,389200.0,34.6831,34.902,34.6674,34.7691,389200.0
2009-10-29 10:30:00,44.46,44.5,44.31,44.4,517300.0,34.7691,34.8004,34.6518,34.7222,517300.0
2009-10-29 11:00:00,44.4,44.54,44.39,44.49,122000.0,34.7222,34.8317,34.7143,34.7926,122000.0
2009-10-29 11:30:00,44.51,44.57,44.43,44.53,109600.0,34.8082,34.8551,34.7456,34.8238,109600.0
2009-10-29 12:00:00,44.54,44.72,44.52,44.72,79800.0,34.8317,34.9724,34.816,34.9724,79800.0
2009-10-29 12:30:00,44.73,44.89,44.72,44.85,174300.0,34.9802,35.1054,34.9724,35.0741,174300.0
2009-10-29 13:00:00,44.85,44.91,44.83,44.84,186300.0,35.0741,35.121,35.0584,35.0663,186300.0
2009-10-29 13:30:00,44.85,45.02,44.84,44.9,213700.0,35.0741,35.207,35.0663,35.1132,213700.0
2009-10-29 14:00:00,44.89,44.95,44.83,44.91,231000.0,35.1054,35.1523,35.0584,35.121,231000.0
2009-10-29 14:30:00,44.92,45.07,44.91,45.06,185900.0,35.1288,35.2461,35.121,35.2383,185900.0
2009-10-29 15:00:00,45.05,45.14,44.98,45.06,281200.0,35.2305,35.3009,35.1757,35.2383,281200.0
2009-10-29 15:30:00,45.05,45.05,44.83,44.93,737500.0,35.2305,35.2305,35.0584,35.1366,737500.0
2009-10-30 09:30:00,44.16,44.22,43.81,43.86,346000.0,34.5345,34.5814,34.2608,34.2999,346000.0
2009-10-30 10:00:00,43.86,44.01,43.73,43.76,281100.0,34.2999,34.4172,34.1982,34.2217,281100.0
2009-10-30 10:30:00,43.76,43.82,43.6,43.79,342400.0,34.2217,34.2686,34.0965,34.2451,342400.0
2009-10-30 11:00:00,43.78,43.78,43.4,43.46,617800.0,34.2373,34.2373,33.9401,33.9871,617800.0
2009-10-30 11:30:00,43.45,43.46,43.02,43.1,515400.0,33.9792,33.9871,33.643,33.7055,515400.0
2009-10-30 12:00:00,43.1,43.31,42.88,42.88,367600.0,33.7055,33.8698,33.5335,33.5335,367600.0
2009-10-30 12:30:00,42.87,43.1,42.74,42.83,391600.0,33.5257,33.7055,33.424,33.4944,391600.0
2009-10-30 13:00:00,42.84,43.03,42.8,42.85,219700.0,33.5022,33.6508,33.4709,33.51,219700.0
2009-10-30 13:30:00,42.86,42.95,42.69,42.89,282400.0,33.5178,33.5882,33.3849,33.5413,282400.0
2009-10-30 14:00:00,42.89,43.15,42.86,42.92,267900.0,33.5413,33.7446,33.5178,33.5648,267900.0
2009-10-30 14:30:00,42.92,42.95,42.77,42.86,385700.0,33.5648,33.5882,33.4475,33.5178,385700.0
2009-10-30 15:00:00,42.86,42.89,42.63,42.83,423900.0,33.5178,33.5413,33.338,33.4944,423900.0
2009-10-30 15:30:00,42.83,43.09,42.82,42.89,726400.0,33.4944,33.6977,33.4866,33.5413,726400.0
2009-11-02 09:30:00,43.45,43.49,43.07,43.35,429900.0,33.9792,34.0105,33.6821,33.901,429900.0
2009-11-02 10:00:00,43.35,43.83,43.35,43.77,637500.0,33.901,34.2764,33.901,34.2295,637500.0
2009-11-02 10:30:00,43.8,43.81,43.52,43.52,369100.0,34.2529,34.2608,34.034,34.034,369100.0
2009-11-02 11:00:00,43.52,43.73,43.46,43.64,379000.0,34.034,34.1982,33.9871,34.1278,379000.0
2009-11-02 11:30:00,43.65,43.69,43.59,43.61,131500.0,34.1356,34.1669,34.0887,34.1044,131500.0
2009-11-02 12:00:00,43.59,43.6,43.33,43.34,258500.0,34.0887,34.0965,33.8854,33.8932,258500.0
2009-11-02 12:30:00,43.34,43.35,42.71,42.71,361700.0,33.8932,33.901,33.4005,33.4005,361700.0
2009-11-02 13:00:00,42.7,43.06,42.68,42.92,292000.0,33.3927,33.6742,33.3771,33.5648,292000.0
2009-11-02 13:30:00,42.91,42.91,42.64,42.68,373300.0,33.5569,33.5569,33.3458,33.3771,373300.0
2009-11-02 14:00:00,42.68,43.0,42.55,43.0,950300.0,33.3771,33.6273,33.2754,33.6273,950300.0
2009-11-02 14:30:00,42.99,43.1,42.81,42.9,497400.0,33.6195,33.7055,33.4787,33.5491,497400.0
2009-11-02 15:00:00,42.91,42.97,42.72,42.83,552200.0,33.5569,33.6039,33.4084,33.4944,552200.0
2009-11-02 15:30:00,42.82,43.13,42.8,43.13,884800.0,33.4866,33.729,33.4709,33.729,884800.0
2009-11-03 09:30:00,42.41,42.79,42.27,42.74,698900.0,33.1659,33.4631,33.0564,33.424,698900.0
2009-11-03 10:00:00,42.73,42.85,42.45,42.52,590700.0,33.4162,33.51,33.1972,33.252,590700.0
2009-11-03 10:30:00,42.51,42.72,42.41,42.64,292800.0,33.2441,33.4084,33.1659,33.3458,292800.0
2009-11-03 11:00:00,42.64,42.75,42.5,42.58,411300.0,33.3458,33.4318,33.2363,33.2989,411300.0
2009-11-03 11:30:00,42.58,42.61,42.44,42.54,222300.0,33.2989,33.3223,33.1894,33.2676,222300.0
2009-11-03 12:00:00,42.53,42.6,42.42,42.59,244600.0,33.2598,33.3145,33.1737,33.3067,244600.0
2009-11-03 12:30:00,42.57,42.84,42.57,42.75,211600.0,33.2911,33.5022,33.2911,33.4318,211600.0
2009-11-03 13:00:00,42.74,42.83,42.71,42.78,213500.0,33.424,33.4944,33.4005,33.4553,213500.0
2009-11-03 13:30:00,42.76,42.84,42.73,42.84,219900.0,33.4396,33.5022,33.4162,33.5022,219900.0
2009-11-03 14:00:00,42.86,43.0,42.83,42.89,371100.0,33.5178,33.6273,33.4944,33.5413,371100.0
2009-11-03 14:30:00,42.88,42.93,42.75,42.76,305600.0,33.5335,33.5726,33.4318,33.4396,305600.0
2009-11-03 15:00:00,42.75,42.93,42.74,42.93,232900.0,33.4318,33.5726,33.424,33.5726,232900.0
2009-11-03 15:30:00,42.93,43.08,42.86,42.96,737600.0,33.5726,33.6899,33.5178,33.596,737600.0
2009-11-04 09:30:00,43.99,44.24,43.9,44.04,879600.0,34.4015,34.597,34.3312,34.4406,879600.0
2009-11-04 10:00:00,44.04,44.34,43.95,44.24,581900.0,34.4406,34.6752,34.3703,34.597,581900.0
2009-11-04 10:30:00,44.24,44.31,44.15,44.31,242100.0,34.597,34.6518,34.5267,34.6518,242100.0
2009-11-04 11:00:00,44.31,44.31,44.22,44.25,248700.0,34.6518,34.6518,34.5814,34.6049,248700.0
2009-11-04 11:30:00,44.24,44.27,44.19,44.21,171700.0,34.597,34.6205,34.5579,34.5736,171700.0
2009-11-04 12:00:00,44.22,44.27,44.18,44.2,152300.0,34.5814,34.6205,34.5501,34.5658,152300.0
2009-11-04 12:30:00,44.2,44.24,44.18,44.19,116600.0,34.5658,34.597,34.5501,34.5579,116600.0
2009-11-04 13:00:00,44.19,44.21,44.13,44.15,93600.0,34.5579,34.5736,34.511,34.5267,93600.0
2009-11-04 13:30:00,44.14,44.2,44.12,44.15,91100.0,34.5188,34.5658,34.5032,34.5267,91100.0
2009-11-04 14:00:00,44.15,44.35,43.92,43.96,304400.0,34.5267,34.6831,34.3468,34.3781,304400.0
2009-11-04 14:30:00,43.95,44.49,43.92,44.41,312500.0,34.3703,34.7926,34.3468,34.73,312500.0
2009-11-04 15:00:00,44.4,44.41,44.22,44.31,207100.0,34.7222,34.73,34.5814,34.6518,207100.0
2009-11-04 15:30:00,44.31,44.33,43.96,44.14,1002700.0,34.6518,34.6674,34.3781,34.5188,1002700.0
2009-11-05 09:30:00,43.9,44.06,43.68,44.02,283000.0,34.3312,34.4563,34.1591,34.425,283000.0
2009-11-05 10:00:00,44.02,44.12,43.97,44.02,198100.0,34.425,34.5032,34.3859,34.425,198100.0
2009-11-05 10:30:00,44.03,44.27,44.03,44.24,52300.0,34.4328,34.6205,34.4328,34.597,52300.0
2009-11-05 11:00:00,44.25,44.28,44.16,44.22,187200.0,34.6049,34.6283,34.5345,34.5814,187200.0
2009-11-05 11:30:00,44.21,44.22,44.06,44.11,137800.0,34.5736,34.5814,34.4563,34.4954,137800.0
2009-11-05 12:00:00,44.11,44.14,44.03,44.13,125400.0,34.4954,34.5188,34.4328,34.511,125400.0
2009-11-05 12:30:00,44.12,44.23,44.08,44.2,274100.0,34.5032,34.5892,34.4719,34.5658,274100.0
2009-11-05 13:00:00,44.2,44.22,44.17,44.17,171700.0,34.5658,34.5814,34.5423,34.5423,171700.0
2009-11-05 13:30:00,44.18,44.28,44.16,44.18,58400.0,34.5501,34.6283,34.5345,34.5501,58400.0
2009-11-05 14:00:00,44.17,44.19,44.08,44.12,122800.0,34.5423,34.5579,34.4719,34.5032,122800.0
2009-11-05 14:30:00,44.12,44.24,44.1,44.2,107900.0,34.5032,34.597,34.4876,34.5658,107900.0
2009-11-05 15:00:00,44.19,44.26,44.16,44.19,163700.0,34.5579,34.6127,34.5345,34.5579,163700.0
2009-11-05 15:30:00,44.19,44.27,44.13,44.23,440000.0,34.5579,34.6205,34.511,34.5892,440000.0
2009-11-06 09:30:00,44.24,44.65,44.16,44.56,806000.0,34.597,34.9177,34.5345,34.8473,806000.0
2009-11-06 10:00:00,44.57,44.69,44.27,44.27,403700.0,34.8551,34.949,34.6205,34.6205,403700.0
2009-11-06 10:30:00,44.26,44.35,44.1,44.32,319100.0,34.6127,34.6831,34.4876,34.6596,319100.0
2009-11-06 11:00:00,44.31,44.37,44.19,44.3,125000.0,34.6518,34.6987,34.5579,34.644,125000.0
2009-11-06 11:30:00,44.3,44.38,44.24,44.28,137600.0,34.644,34.7065,34.597,34.6283,137600.0
2009-11-06 12:00:00,44.28,44.48,44.27,44.42,123700.0,34.6283,34.7847,34.6205,34.7378,123700.0
2009-11-06 12:30:00,44.43,44.48,44.34,44.38,155500.0,34.7456,34.7847,34.6752,34.7065,155500.0
2009-11-06 13:00:00,44.38,44.47,44.32,44.42,70200.0,34.7065,34.7769,34.6596,34.7378,70200.0
2009-11-06 13:30:00,44.4,44.51,44.39,44.42,136300.0,34.7222,34.8082,34.7143,34.7378,136300.0
2009-11-06 14:00:00,44.42,44.47,44.35,44.43,113100.0,34.7378,34.7769,34.6831,34.7456,113100.0
2009-11-06 14:30:00,44.43,44.49,44.37,44.37,66600.0,34.7456,34.7926,34.6987,34.6987,66600.0
2009-11-06 15:00:00,44.37,44.46,44.31,44.45,128700.0,34.6987,34.7691,34.6518,34.7613,128700.0
2009-11-06 15:30:00,44.46,44.5,44.44,44.47,92800.0,34.7691,34.8004,34.7534,34.7769,92800.0
2009-11-09 09:30:00,45.24,45.62,45.22,45.61,484100.0,35.3791,35.6762,35.3634,35.6684,484100.0
2009-11-09 10:00:00,45.63,45.77,45.63,45.71,276700.0,35.6841,35.7936,35.6841,35.7466,276700.0
2009-11-09 10:30:00,45.7,45.78,45.68,45.77,165500.0,35.7388,35.8014,35.7232,35.7936,165500.0
2009-11-09 11:00:00,45.77,45.86,45.7,45.85,188400.0,35.7936,35.8639,35.7388,35.8561,188400.0
2009-11-09 11:30:00,45.84,45.88,45.82,45.85,141300.0,35.8483,35.8796,35.8327,35.8561,141300.0
2009-11-09 12:00:00,45.85,45.9,45.83,45.85,108500.0,35.8561,35.8952,35.8405,35.8561,108500.0
2009-11-09 12:30:00,45.85,45.92,45.81,45.92,88500.0,35.8561,35.9109,35.8248,35.9109,88500.0
2009-11-09 13:00:00,45.92,45.94,45.87,45.89,126000.0,35.9109,35.9265,35.8718,35.8874,126000.0
2009-11-09 13:30:00,45.88,45.99,45.86,45.95,148600.0,35.8796,35.9656,35.8639,35.9343,148600.0
2009-11-09 14:00:00,45.96,45.97,45.92,45.96,118200.0,35.9421,35.95,35.9109,35.9421,118200.0
2009-11-09 14:30:00,45.96,46.04,45.92,45.94,221500.0,35.9421,36.0047,35.9109,35.9265,221500.0
2009-11-09 15:00:00,45.94,45.96,45.88,45.92,236500.0,35.9265,35.9421,35.8796,35.9109,236500.0
2009-11-09 15:30:00,45.92,45.93,45.78,45.89,418800.0,35.9109,35.9187,35.8014,35.8874,418800.0
2009-11-10 09:30:00,45.42,45.53,45.33,45.43,223700.0,35.5198,35.6059,35.4495,35.5277,223700.0
2009-11-10 10:00:00,45.43,45.52,45.37,45.48,201500.0,35.5277,35.598,35.4807,35.5668,201500.0
2009-11-10 10:30:00,45.49,45.51,45.21,45.24,216300.0,35.5746,35.5902,35.3556,35.3791,216300.0
2009-11-10 11:00:00,45.24,45.33,45.16,45.3,184200.0,35.3791,35.4495,35.3165,35.426,184200.0
2009-11-10 11:30:00,45.31,45.4,45.24,45.29,96800.0,35.4338,35.5042,35.3791,35.4182,96800.0
2009-11-10 12:00:00,45.29,45.29,45.15,45.15,58900.0,35.4182,35.4182,35.3087,35.3087,58900.0
2009-11-10 12:30:00,45.15,45.28,45.14,45.28,66800.0,35.3087,35.4104,35.3009,35.4104,66800.0
2009-11-10 13:00:00,45.27,45.3,45.22,45.26,73100.0,35.4025,35.426,35.3634,35.3947,73100.0
2009-11-10 13:30:00,45.25,45.32,45.23,45.32,75900.0,35.3869,35.4416,35.3713,35.4416,75900.0
2009-11-10 14:00:00,45.31,45.38,45.29,45.37,93200.0,35.4338,35.4886,35.4182,35.4807,93200.0
2009-11-10 14:30:00,45.37,45.48,45.36,45.47,70300.0,35.4807,35.5668,35.4729,35.5589,70300.0
2009-11-10 15:00:00,45.46,45.53,45.4,45.46,80700.0,35.5511,35.6059,35.5042,35.5511,80700.0
2009-11-10 15:30:00,45.48,45.5,45.28,45.35,292500.0,35.5668,35.5824,35.4104,35.4651,292500.0
2009-11-11 09:30:00,46.11,46.24,45.99,46.13,597800.0,36.0594,36.1611,35.9656,36.0751,597800.0
2009-11-11 10:00:00,46.13,46.27,46.08,46.25,583900.0,36.0751,36.1846,36.036,36.1689,583900.0
2009-11-11 10:30:00,46.25,46.25,45.8,45.86,581400.0,36.1689,36.1689,35.817,35.8639,581400.0
2009-11-11 11:00:00,45.85,45.88,45.69,45.76,262100.0,35.8561,35.8796,35.731,35.7857,262100.0
2009-11-11 11:30:00,45.76,45.85,45.64,45.71,191600.0,35.7857,35.8561,35.6919,35.7466,191600.0
2009-11-11 12:00:00,45.69,45.75,45.66,45.75,171200.0,35.731,35.7779,35.7075,35.7779,171200.0
2009-11-11 12:30:00,45.75,45.86,45.71,45.73,156100.0,35.7779,35.8639,35.7466,35.7623,156100.0
2009-11-11 13:00:00,45.72,45.83,45.7,45.75,86200.0,35.7544,35.8405,35.7388,35.7779,86200.0
2009-11-11 13:30:00,45.75,45.77,45.59,45.64,91400.0,35.7779,35.7936,35.6528,35.6919,91400.0
2009-11-11 14:00:00,45.66,45.76,45.65,45.73,151500.0,35.7075,35.7857,35.6997,35.7623,151500.0
2009-11-11 14:30:00,45.74,45.86,45.73,45.83,99100.0,35.7701,35.8639,35.7623,35.8405,99100.0
2009-11-11 15:00:00,45.81,45.87,45.74,45.82,159900.0,35.8248,35.8718,35.7701,35.8327,159900.0
2009-11-11 15:30:00,45.82,45.87,45.75,45.81,314200.0,35.8327,35.8718,35.7779,35.8248,314200.0
2009-11-12 09:30:00,45.22,45.28,44.91,45.26,367500.0,35.3634,35.4104,35.121,35.3947,367500.0
2009-11-12 10:00:00,45.26,45.31,45.05,45.18,293900.0,35.3947,35.4338,35.2305,35.3322,293900.0
2009-11-12 10:30:00,45.18,45.27,45.08,45.13,153900.0,35.3322,35.4025,35.2539,35.2931,153900.0
2009-11-12 11:00:00,45.11,45.15,44.87,44.91,124400.0,35.2774,35.3087,35.0897,35.121,124400.0
2009-11-12 11:30:00,44.89,44.89,44.76,44.82,157300.0,35.1054,35.1054,35.0037,35.0506,157300.0
2009-11-12 12:00:00,44.81,44.91,44.8,44.87,66000.0,35.0428,35.121,35.035,35.0897,66000.0
2009-11-12 12:30:00,44.87,44.93,44.8,44.84,88900.0,35.0897,35.1366,35.035,35.0663,88900.0
2009-11-12 13:00:00,44.85,44.85,44.71,44.79,64500.0,35.0741,35.0741,34.9646,35.0272,64500.0
2009-11-12 13:30:00,44.79,44.85,44.76,44.81,104200.0,35.0272,35.0741,35.0037,35.0428,104200.0
2009-11-12 14:00:00,44.81,44.91,44.78,44.81,48500.0,35.0428,35.121,35.0193,35.0428,48500.0
2009-11-12 14:30:00,44.82,44.87,44.68,44.71,55600.0,35.0506,35.0897,34.9411,34.9646,55600.0
2009-11-12 15:00:00,44.71,44.76,44.61,44.62,356700.0,34.9646,35.0037,34.8864,34.8942,356700.0
2009-11-12 15:30:00,44.62,44.68,44.51,44.63,496200.0,34.8942,34.9411,34.8082,34.902,496200.0
2009-11-13 09:30:00,44.74,44.97,44.67,44.76,259100.0,34.9881,35.1679,34.9333,35.0037,259100.0
2009-11-13 10:00:00,44.72,45.01,44.68,44.92,173000.0,34.9724,35.1992,34.9411,35.1288,173000.0
2009-11-13 10:30:00,44.92,45.14,44.87,45.06,185700.0,35.1288,35.3009,35.0897,35.2383,185700.0
2009-11-13 11:00:00,45.06,45.14,45.02,45.1,148200.0,35.2383,35.3009,35.207,35.2696,148200.0
2009-11-13 11:30:00,45.09,45.18,45.06,45.06,160100.0,35.2618,35.3322,35.2383,35.2383,160100.0
2009-11-13 12:00:00,45.07,45.28,45.07,45.26,163000.0,35.2461,35.4104,35.2461,35.3947,163000.0
2009-11-13 12:30:00,45.25,45.28,45.15,45.22,205600.0,35.3869,35.4104,35.3087,35.3634,205600.0
2009-11-13 13:00:00,45.22,45.24,45.19,45.23,64000.0,35.3634,35.3791,35.34,35.3713,64000.0
2009-11-13 13:30:00,45.23,45.25,45.13,45.15,228400.0,35.3713,35.3869,35.2931,35.3087,228400.0
2009-11-13 14:00:00,45.15,45.22,45.1,45.14,86400.0,35.3087,35.3634,35.2696,35.3009,86400.0
2009-11-13 14:30:00,45.12,45.13,44.95,44.95,60400.0,35.2852,35.2931,35.1523,35.1523,60400.0
2009-11-13 15:00:00,44.96,45.08,44.93,45.04,75600.0,35.1601,35.2539,35.1366,35.2227,75600.0
2009-11-13 15:30:00,45.04,45.2,45.0,45.2,321600.0,35.2227,35.3478,35.1914,35.3478,321600.0
2009-11-16 09:30:00,45.73,46.3,45.72,46.27,421400.0,35.7623,36.208,35.7544,36.1846,421400.0
2009-11-16 10:00:00,46.26,46.37,46.22,46.24,366600.0,36.1767,36.2628,36.1455,36.1611,366600.0
2009-11-16 10:30:00,46.24,46.29,46.21,46.27,166800.0,36.1611,36.2002,36.1376,36.1846,166800.0
2009-11-16 11:00:00,46.27,46.28,46.18,46.21,148500.0,36.1846,36.1924,36.1142,36.1376,148500.0
2009-11-16 11:30:00,46.19,46.31,46.19,46.25,114400.0,36.122,36.2158,36.122,36.1689,114400.0
2009-11-16 12:00:00,46.24,46.26,46.07,46.15,186600.0,36.1611,36.1767,36.0282,36.0907,186600.0
2009-11-16 12:30:00,46.16,46.27,46.1,46.26,139400.0,36.0985,36.1846,36.0516,36.1767,139400.0
2009-11-16 13:00:00,46.26,46.31,46.2,46.25,105600.0,36.1767,36.2158,36.1298,36.1689,105600.0
2009-11-16 13:30:00,46.24,46.33,46.23,46.31,106200.0,36.1611,36.2315,36.1533,36.2158,106200.0
2009-11-16 14:00:00,46.31,46.42,46.31,46.33,284300.0,36.2158,36.3019,36.2158,36.2315,284300.0
2009-11-16 14:30:00,46.34,46.36,46.24,46.3,302900.0,36.2393,36.2549,36.1611,36.208,302900.0
2009-11-16 15:00:00,46.3,46.31,46.0,46.04,338000.0,36.208,36.2158,35.9734,36.0047,338000.0
2009-11-16 15:30:00,46.04,46.21,46.01,46.15,513000.0,36.0047,36.1376,35.9812,36.0907,513000.0
2009-11-17 09:30:00,45.7,45.82,45.47,45.66,359400.0,35.7388,35.8327,35.5589,35.7075,359400.0
2009-11-17 10:00:00,45.66,45.74,45.57,45.71,108400.0,35.7075,35.7701,35.6371,35.7466,108400.0
2009-11-17 10:30:00,45.71,45.71,45.44,45.57,101200.0,35.7466,35.7466,35.5355,35.6371,101200.0
2009-11-17 11:00:00,45.57,45.61,45.5,45.58,106200.0,35.6371,35.6684,35.5824,35.645,106200.0
2009-11-17 11:30:00,45.58,45.63,45.5,45.58,63000.0,35.645,35.6841,35.5824,35.645,63000.0
2009-11-17 12:00:00,45.57,45.71,45.54,45.67,47100.0,35.6371,35.7466,35.6137,35.7153,47100.0
2009-11-17 12:30:00,45.67,45.74,45.64,45.69,49500.0,35.7153,35.7701,35.6919,35.731,49500.0
2009-11-17 13:00:00,45.68,45.73,45.6,45.69,57300.0,35.7232,35.7623,35.6606,35.731,57300.0
2009-11-17 13:30:00,45.69,45.81,45.68,45.77,74100.0,35.731,35.8248,35.7232,35.7936,74100.0
2009-11-17 14:00:00,45.76,45.78,45.71,45.75,38900.0,35.7857,35.8014,35.7466,35.7779,38900.0
2009-11-17 14:30:00,45.74,45.78,45.66,45.73,97000.0,35.7701,35.8014,35.7075,35.7623,97000.0
2009-11-17 15:00:00,45.74,45.82,45.72,45.79,171500.0,35.7701,35.8327,35.7544,35.8092,171500.0
2009-11-17 15:30:00,45.78,45.91,45.75,45.9,569000.0,35.8014,35.903,35.7779,35.8952,569000.0
2009-11-18 09:30:00,45.89,46.21,45.89,45.92,384700.0,35.8874,36.1376,35.8874,35.9109,384700.0
2009-11-18 10:00:00,45.91,45.99,45.8,45.96,261000.0,35.903,35.9656,35.817,35.9421,261000.0
2009-11-18 10:30:00,45.96,46.1,45.92,45.98,209600.0,35.9421,36.0516,35.9109,35.9578,209600.0
2009-11-18 11:00:00,45.98,46.07,45.91,45.98,459200.0,35.9578,36.0282,35.903,35.9578,459200.0
2009-11-18 11:30:00,45.98,45.99,45.93,45.95,181700.0,35.9578,35.9656,35.9187,35.9343,181700.0
2009-11-18 12:00:00,45.96,46.01,45.91,45.97,83400.0,35.9421,35.9812,35.903,35.95,83400.0
2009-11-18 12:30:00,45.96,46.0,45.9,45.93,73300.0,35.9421,35.9734,35.8952,35.9187,73300.0
2009-11-18 13:00:00,45.92,45.93,45.82,45.85,65600.0,35.9109,35.9187,35.8327,35.8561,65600.0
2009-11-18 13:30:00,45.86,45.91,45.83,45.88,81800.0,35.8639,35.903,35.8405,35.8796,81800.0
2009-11-18 14:00:00,45.87,45.97,45.87,45.94,58900.0,35.8718,35.95,35.8718,35.9265,58900.0
2009-11-18 14:30:00,45.93,45.97,45.87,45.91,77400.0,35.9187,35.95,35.8718,35.903,77400.0
2009-11-18 15:00:00,45.92,46.08,45.91,46.07,253400.0,35.9109,36.036,35.903,36.0282,253400.0
2009-11-18 15:30:00,46.07,46.17,46.01,46.1,340900.0,36.0282,36.1064,35.9812,36.0516,340900.0
2009-11-19 09:30:00,45.99,46.13,45.53,45.62,629000.0,35.9656,36.0751,35.6059,35.6762,629000.0
2009-11-19 10:00:00,45.63,45.75,45.61,45.69,295700.0,35.6841,35.7779,35.6684,35.731,295700.0
2009-11-19 10:30:00,45.67,45.69,45.5,45.53,893400.0,35.7153,35.731,35.5824,35.6059,893400.0
2009-11-19 11:00:00,45.53,45.57,45.5,45.53,196600.0,35.6059,35.6371,35.5824,35.6059,196600.0
2009-11-19 11:30:00,45.54,45.6,45.51,45.6,154100.0,35.6137,35.6606,35.5902,35.6606,154100.0
2009-11-19 12:00:00,45.59,45.64,45.56,45.64,49600.0,35.6528,35.6919,35.6293,35.6919,49600.0
2009-11-19 12:30:00,45.64,45.69,45.6,45.66,98900.0,35.6919,35.731,35.6606,35.7075,98900.0
2009-11-19 13:00:00,45.66,45.7,45.58,45.62,52200.0,35.7075,35.7388,35.645,35.6762,52200.0
2009-11-19 13:30:00,45.61,45.71,45.61,45.69,128800.0,35.6684,35.7466,35.6684,35.731,128800.0
2009-11-19 14:00:00,45.69,45.7,45.59,45.68,111500.0,35.731,35.7388,35.6528,35.7232,111500.0
2009-11-19 14:30:00,45.68,45.74,45.67,45.71,289200.0,35.7232,35.7701,35.7153,35.7466,289200.0
2009-11-19 15:00:00,45.71,45.74,45.66,45.73,151700.0,35.7466,35.7701,35.7075,35.7623,151700.0
2009-11-19 15:30:00,45.73,45.89,45.71,45.78,571800.0,35.7623,35.8874,35.7466,35.8014,571800.0
2009-11-20 09:30:00,45.88,46.2,45.75,46.06,339100.0,35.8796,36.1298,35.7779,36.0203,339100.0
2009-11-20 10:00:00,46.06,46.12,45.97,46.08,190900.0,36.0203,36.0673,35.95,36.036,190900.0
2009-11-20 10:30:00,46.1,46.1,45.89,45.9,70000.0,36.0516,36.0516,35.8874,35.8952,70000.0
2009-11-20 11:00:00,45.9,46.02,45.89,45.93,182700.0,35.8952,35.9891,35.8874,35.9187,182700.0
2009-11-20 11:30:00,45.93,45.99,45.88,45.98,123500.0,35.9187,35.9656,35.8796,35.9578,123500.0
2009-11-20 12:00:00,45.96,46.0,45.93,46.0,54200.0,35.9421,35.9734,35.9187,35.9734,54200.0
2009-11-20 12:30:00,45.99,45.99,45.94,45.98,58500.0,35.9656,35.9656,35.9265,35.9578,58500.0
2009-11-20 13:00:00,45.98,46.0,45.94,45.95,212600.0,35.9578,35.9734,35.9265,35.9343,212600.0
2009-11-20 13:30:00,45.95,46.09,45.93,46.04,115000.0,35.9343,36.0438,35.9187,36.0047,115000.0
2009-11-20 14:00:00,46.05,46.08,46.03,46.07,62900.0,36.0125,36.036,35.9969,36.0282,62900.0
2009-11-20 14:30:00,46.06,46.1,46.04,46.08,110400.0,36.0203,36.0516,36.0047,36.036,110400.0
2009-11-20 15:00:00,46.07,46.14,46.05,46.12,70600.0,36.0282,36.0829,36.0125,36.0673,70600.0
2009-11-20 15:30:00,46.13,46.22,46.12,46.15,516400.0,36.0751,36.1455,36.0673,36.0907,516400.0
2009-11-23 09:30:00,46.86,47.08,46.81,47.04,720700.0,36.646,36.818,36.6069,36.7867,720700.0
2009-11-23 10:00:00,47.04,47.1,46.99,47.06,391900.0,36.7867,36.8337,36.7476,36.8024,391900.0
2009-11-23 10:30:00,47.06,47.09,46.96,46.99,387100.0,36.8024,36.8258,36.7242,36.7476,387100.0
2009-11-23 11:00:00,47.0,47.08,46.98,47.03,244100.0,36.7554,36.818,36.7398,36.7789,244100.0
2009-11-23 11:30:00,47.02,47.08,47.0,47.03,257600.0,36.7711,36.818,36.7554,36.7789,257600.0
2009-11-23 12:00:00,47.03,47.09,47.0,47.0,250500.0,36.7789,36.8258,36.7554,36.7554,250500.0
2009-11-23 12:30:00,47.0,47.01,46.88,47.0,264100.0,36.7554,36.7633,36.6616,36.7554,264100.0
2009-11-23 13:00:00,46.99,47.02,46.9,46.95,185300.0,36.7476,36.7711,36.6772,36.7163,185300.0
2009-11-23 13:30:00,46.95,46.97,46.88,46.92,182700.0,36.7163,36.732,36.6616,36.6929,182700.0
2009-11-23 14:00:00,46.91,46.95,46.85,46.94,211300.0,36.6851,36.7163,36.6381,36.7085,211300.0
2009-11-23 14:30:00,46.95,47.01,46.94,46.98,178200.0,36.7163,36.7633,36.7085,36.7398,178200.0
2009-11-23 15:00:00,46.98,47.07,46.97,47.03,272000.0,36.7398,36.8102,36.732,36.7789,272000.0
2009-11-23 15:30:00,47.02,47.04,46.87,46.9,973700.0,36.7711,36.7867,36.6538,36.6772,973700.0
2009-11-24 09:30:00,46.29,46.54,46.01,46.05,487500.0,36.2002,36.3957,35.9812,36.0125,487500.0
2009-11-24 10:00:00,46.06,46.22,45.91,45.99,430400.0,36.0203,36.1455,35.903,35.9656,430400.0
2009-11-24 10:30:00,45.99,46.15,45.98,46.12,356000.0,35.9656,36.0907,35.9578,36.0673,356000.0
2009-11-24 11:00:00,46.13,46.13,45.93,45.93,270900.0,36.0751,36.0751,35.9187,35.9187,270900.0
2009-11-24 11:30:00,45.93,46.05,45.91,45.98,231000.0,35.9187,36.0125,35.903,35.9578,231000.0
2009-11-24 12:00:00,45.99,46.1,45.93,46.0,318500.0,35.9656,36.0516,35.9187,35.9734,318500.0
2009-11-24 12:30:00,45.99,46.04,45.95,45.96,44100.0,35.9656,36.0047,35.9343,35.9421,44100.0
2009-11-24 13:00:00,45.96,46.07,45.96,46.03,58800.0,35.9421,36.0282,35.9421,35.9969,58800.0
2009-11-24 13:30:00,46.04,46.06,46.01,46.02,34700.0,36.0047,36.0203,35.9812,35.9891,34700.0
2009-11-24 14:00:00,46.03,46.14,45.98,46.12,92600.0,35.9969,36.0829,35.9578,36.0673,92600.0
2009-11-24 14:30:00,46.12,46.22,46.09,46.14,233600.0,36.0673,36.1455,36.0438,36.0829,233600.0
2009-11-24 15:00:00,46.14,46.17,46.07,46.1,222800.0,36.0829,36.1064,36.0282,36.0516,222800.0
2009-11-24 15:30:00,46.1,46.22,46.02,46.17,431200.0,36.0516,36.1455,35.9891,36.1064,431200.0
2009-11-25 09:30:00,46.42,46.49,46.32,46.39,200700.0,36.3019,36.3566,36.2237,36.2784,200700.0
2009-11-25 10:00:00,46.4,46.53,46.38,46.43,107900.0,36.2862,36.3879,36.2706,36.3097,107900.0
2009-11-25 10:30:00,46.44,46.51,46.41,46.48,111400.0,36.3175,36.3723,36.2941,36.3488,111400.0
2009-11-25 11:00:00,46.48,46.55,46.48,46.52,132000.0,36.3488,36.4035,36.3488,36.3801,132000.0
2009-11-25 11:30:00,46.52,46.59,46.5,46.52,41700.0,36.3801,36.4348,36.3644,36.3801,41700.0
2009-11-25 12:00:00,46.53,46.54,46.46,46.5,81300.0,36.3879,36.3957,36.3332,36.3644,81300.0
2009-11-25 12:30:00,46.49,46.49,46.41,46.42,67600.0,36.3566,36.3566,36.2941,36.3019,67600.0
2009-11-25 13:00:00,46.42,46.47,46.41,46.46,28700.0,36.3019,36.341,36.2941,36.3332,28700.0
2009-11-25 13:30:00,46.45,46.48,46.44,46.48,36800.0,36.3253,36.3488,36.3175,36.3488,36800.0
2009-11-25 14:00:00,46.48,46.53,46.43,46.52,39400.0,36.3488,36.3879,36.3097,36.3801,39400.0
2009-11-25 14:30:00,46.51,46.59,46.5,46.55,39000.0,36.3723,36.4348,36.3644,36.4035,39000.0
2009-11-25 15:00:00,46.54,46.54,46.49,46.52,44400.0,36.3957,36.3957,36.3566,36.3801,44400.0
2009-11-25 15:30:00,46.52,46.58,46.49,46.52,352800.0,36.3801,36.427,36.3566,36.3801,352800.0
2009-11-27 09:30:00,43.42,43.92,43.21,43.8,1504300.0,33.9558,34.3468,33.7916,34.2529,1504300.0
2009-11-27 10:00:00,43.8,44.12,43.8,44.11,719100.0,34.2529,34.5032,34.2529,34.4954,719100.0
2009-11-27 10:30:00,44.1,44.39,44.07,44.32,396500.0,34.4876,34.7143,34.4641,34.6596,396500.0
2009-11-27 11:00:00,44.31,44.44,44.23,44.28,368000.0,34.6518,34.7534,34.5892,34.6283,368000.0
2009-11-27 11:30:00,44.27,44.38,44.23,44.32,440500.0,34.6205,34.7065,34.5892,34.6596,440500.0
2009-11-27 12:00:00,44.33,44.38,44.23,44.24,523900.0,34.6674,34.7065,34.5892,34.597,523900.0
2009-11-27 12:30:00,44.23,44.36,44.0,44.06,1027800.0,34.5892,34.6909,34.4094,34.4563,1027800.0
2009-11-27 13:00:00,44.07,44.2,43.91,44.2,36100.0,34.4641,34.5658,34.339,34.5658,36100.0
2009-11-27 13:30:00,44.2,44.2,44.2,44.2,100.0,34.5658,34.5658,34.5658,34.5658,100.0
2009-11-27 14:00:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:30:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:00:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:30:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-30 09:30:00,44.29,44.29,44.03,44.14,857000.0,34.6361,34.6361,34.4328,34.5188,857000.0
2009-11-30 10:00:00,44.14,44.35,44.13,44.29,490300.0,34.5188,34.6831,34.511,34.6361,490300.0
2009-11-30 10:30:00,44.3,44.36,44.16,44.17,231100.0,34.644,34.6909,34.5345,34.5423,231100.0
2009-11-30 11:00:00,44.16,44.17,43.98,43.99,230700.0,34.5345,34.5423,34.3937,34.4015,230700.0
2009-11-30 11:30:00,43.99,44.02,43.82,44.02,621100.0,34.4015,34.425,34.2686,34.425,621100.0
2009-11-30 12:00:00,44.02,44.13,44.02,44.09,291000.0,34.425,34.511,34.425,34.4797,291000.0
2009-11-30 12:30:00,44.09,44.09,43.98,44.01,264700.0,34.4797,34.4797,34.3937,34.4172,264700.0
2009-11-30 13:00:00,44.01,44.1,43.97,44.1,148300.0,34.4172,34.4876,34.3859,34.4876,148300.0
2009-11-30 13:30:00,44.1,44.21,44.09,44.19,265000.0,34.4876,34.5736,34.4797,34.5579,265000.0
2009-11-30 14:00:00,44.19,44.22,44.16,44.16,233800.0,34.5579,34.5814,34.5345,34.5345,233800.0
2009-11-30 14:30:00,44.16,44.17,44.1,44.11,240800.0,34.5345,34.5423,34.4876,34.4954,240800.0
2009-11-30 15:00:00,44.1,44.24,44.07,44.23,590100.0,34.4876,34.597,34.4641,34.5892,590100.0
2009-11-30 15:30:00,44.23,44.43,44.23,44.35,991200.0,34.5892,34.7456,34.5892,34.6831,991200.0
2009-12-01 09:30:00,45.37,45.5,45.21,45.41,326500.0,35.4807,35.5824,35.3556,35.512,326500.0
2009-12-01 10:00:00,45.41,45.5,45.23,45.31,397700.0,35.512,35.5824,35.3713,35.4338,397700.0
2009-12-01 10:30:00,45.31,45.41,45.3,45.38,182800.0,35.4338,35.512,35.426,35.4886,182800.0
2009-12-01 11:00:00,45.39,45.59,45.39,45.55,231000.0,35.4964,35.6528,35.4964,35.6215,231000.0
2009-12-01 11:30:00,45.55,45.58,45.46,45.56,148100.0,35.6215,35.645,35.5511,35.6293,148100.0
2009-12-01 12:00:00,45.56,45.61,45.48,45.49,167300.0,35.6293,35.6684,35.5668,35.5746,167300.0
2009-12-01 12:30:00,45.48,45.5,45.43,45.5,228200.0,35.5668,35.5824,35.5277,35.5824,228200.0
2009-12-01 13:00:00,45.5,45.63,45.49,45.62,98700.0,35.5824,35.6841,35.5746,35.6762,98700.0
2009-12-01 13:30:00,45.63,45.7,45.61,45.66,210800.0,35.6841,35.7388,35.6684,35.7075,210800.0
2009-12-01 14:00:00,45.66,45.69,45.61,45.68,123200.0,35.7075,35.731,35.6684,35.7232,123200.0
2009-12-01 14:30:00,45.69,45.72,45.56,45.6,189700.0,35.731,35.7544,35.6293,35.6606,189700.0
2009-12-01 15:00:00,45.6,45.62,45.54,45.58,171400.0,35.6606,35.6762,35.6137,35.645,171400.0
2009-12-01 15:30:00,45.58,45.65,45.47,45.59,837700.0,35.645,35.6997,35.5589,35.6528,837700.0
2009-12-02 09:30:00,45.93,46.18,45.83,46.13,507600.0,35.9187,36.1142,35.8405,36.0751,507600.0
2009-12-02 10:00:00,46.13,46.41,46.13,46.35,383900.0,36.0751,36.2941,36.0751,36.2471,383900.0
2009-12-02 10:30:00,46.35,46.35,46.22,46.27,302700.0,36.2471,36.2471,36.1455,36.1846,302700.0
2009-12-02 11:00:00,46.26,46.26,46.06,46.12,338300.0,36.1767,36.1767,36.0203,36.0673,338300.0
2009-12-02 11:30:00,46.12,46.24,46.09,46.24,203200.0,36.0673,36.1611,36.0438,36.1611,203200.0
2009-12-02 12:00:00,46.24,46.25,46.0,46.05,190600.0,36.1611,36.1689,35.9734,36.0125,190600.0
2009-12-02 12:30:00,46.05,46.13,46.02,46.13,53200.0,36.0125,36.0751,35.9891,36.0751,53200.0
2009-12-02 13:00:00,46.12,46.15,46.08,46.13,77200.0,36.0673,36.0907,36.036,36.0751,77200.0
2009-12-02 13:30:00,46.11,46.19,46.1,46.17,73300.0,36.0594,36.122,36.0516,36.1064,73300.0
2009-12-02 14:00:00,46.17,46.22,45.98,46.05,223600.0,36.1064,36.1455,35.9578,36.0125,223600.0
2009-12-02 14:30:00,46.04,46.1,45.99,46.01,242600.0,36.0047,36.0516,35.9656,35.9812,242600.0
2009-12-02 15:00:00,46.01,46.07,46.0,46.05,272600.0,35.9812,36.0282,35.9734,36.0125,272600.0
2009-12-02 15:30:00,46.05,46.15,45.99,46.01,474700.0,36.0125,36.0907,35.9656,35.9812,474700.0
2009-12-03 09:30:00,46.61,46.92,46.61,46.77,361000.0,36.4505,36.6929,36.4505,36.5756,361000.0
2009-12-03 10:00:00,46.76,46.76,46.46,46.71,907700.0,36.5678,36.5678,36.3332,36.5287,907700.0
2009-12-03 10:30:00,46.7,46.72,46.53,46.68,353700.0,36.5208,36.5365,36.3879,36.5052,353700.0
2009-12-03 11:00:00,46.68,46.73,46.66,46.72,139400.0,36.5052,36.5443,36.4896,36.5365,139400.0
2009-12-03 11:30:00,46.73,46.76,46.64,46.72,137100.0,36.5443,36.5678,36.4739,36.5365,137100.0
2009-12-03 12:00:00,46.71,46.71,46.61,46.61,172900.0,36.5287,36.5287,36.4505,36.4505,172900.0
2009-12-03 12:30:00,46.61,46.64,46.59,46.63,129700.0,36.4505,36.4739,36.4348,36.4661,129700.0
2009-12-03 13:00:00,46.63,46.69,46.6,46.69,149800.0,36.4661,36.513,36.4426,36.513,149800.0
2009-12-03 13:30:00,46.69,46.72,46.61,46.67,368900.0,36.513,36.5365,36.4505,36.4974,368900.0
2009-12-03 14:00:00,46.66,46.67,46.59,46.59,109500.0,36.4896,36.4974,36.4348,36.4348,109500.0
2009-12-03 14:30:00,46.59,46.6,46.5,46.52,173200.0,36.4348,36.4426,36.3644,36.3801,173200.0
2009-12-03 15:00:00,46.52,46.56,46.45,46.46,330500.0,36.3801,36.4114,36.3253,36.3332,330500.0
2009-12-03 15:30:00,46.45,46.49,46.22,46.45,1212300.0,36.3253,36.3566,36.1455,36.3253,1212300.0
2009-12-04 09:30:00,47.51,47.84,47.45,47.83,1081200.0,37.1543,37.4124,37.1074,37.4045,1081200.0
2009-12-04 10:00:00,47.83,47.87,47.66,47.72,929400.0,37.4045,37.4358,37.2716,37.3185,929400.0
2009-12-04 10:30:00,47.72,47.75,47.55,47.6,205500.0,37.3185,37.342,37.1856,37.2247,205500.0
2009-12-04 11:00:00,47.59,47.6,47.34,47.34,350700.0,37.2168,37.2247,37.0213,37.0213,350700.0
2009-12-04 11:30:00,47.34,47.35,46.85,47.04,455700.0,37.0213,37.0292,36.6381,36.7867,455700.0
2009-12-04 12:00:00,47.04,47.17,47.03,47.14,206100.0,36.7867,36.8884,36.7789,36.8649,206100.0
2009-12-04 12:30:00,47.15,47.29,47.15,47.22,118400.0,36.8728,36.9822,36.8728,36.9275,118400.0
2009-12-04 13:00:00,47.22,47.29,47.09,47.11,164200.0,36.9275,36.9822,36.8258,36.8415,164200.0
2009-12-04 13:30:00,47.1,47.12,46.82,46.86,357500.0,36.8337,36.8493,36.6147,36.646,357500.0
2009-12-04 14:00:00,46.87,46.95,46.77,46.86,224000.0,36.6538,36.7163,36.5756,36.646,224000.0
2009-12-04 14:30:00,46.86,47.01,46.86,46.98,188700.0,36.646,36.7633,36.646,36.7398,188700.0
2009-12-04 15:00:00,46.97,47.1,46.94,47.06,513400.0,36.732,36.8337,36.7085,36.8024,513400.0
2009-12-04 15:30:00,47.06,47.2,47.01,47.07,754000.0,36.8024,36.9119,36.7633,36.8102,754000.0
2009-12-07 09:30:00,46.91,47.16,46.8,47.09,296600.0,36.6851,36.8806,36.599,36.8258,296600.0
2009-12-07 10:00:00,47.06,47.11,46.91,47.11,290600.0,36.8024,36.8415,36.6851,36.8415,290600.0
2009-12-07 10:30:00,47.12,47.16,47.01,47.12,307600.0,36.8493,36.8806,36.7633,36.8493,307600.0
2009-12-07 11:00:00,47.12,47.13,47.04,47.06,132100.0,36.8493,36.8571,36.7867,36.8024,132100.0
2009-12-07 11:30:00,47.06,47.15,47.06,47.13,106600.0,36.8024,36.8728,36.8024,36.8571,106600.0
2009-12-07 12:00:00,47.14,47.14,47.09,47.1,82000.0,36.8649,36.8649,36.8258,36.8337,82000.0
2009-12-07 12:30:00,47.1,47.27,47.1,47.23,212400.0,36.8337,36.9666,36.8337,36.9353,212400.0
2009-12-07 13:00:00,47.22,47.28,47.2,47.21,98400.0,36.9275,36.9744,36.9119,36.9197,98400.0
2009-12-07 13:30:00,47.22,47.25,47.17,47.2,129200.0,36.9275,36.951,36.8884,36.9119,129200.0
2009-12-07 14:00:00,47.2,47.22,47.14,47.15,119700.0,36.9119,36.9275,36.8649,36.8728,119700.0
2009-12-07 14:30:00,47.13,47.13,46.97,47.06,284800.0,36.8571,36.8571,36.732,36.8024,284800.0
2009-12-07 15:00:00,47.07,47.11,47.02,47.05,221200.0,36.8102,36.8415,36.7711,36.7945,221200.0
2009-12-07 15:30:00,47.05,47.13,47.0,47.08,508100.0,36.7945,36.8571,36.7554,36.818,508100.0
2009-12-08 09:30:00,46.52,46.86,46.28,46.41,555100.0,36.3801,36.646,36.1924,36.2941,555100.0
2009-12-08 10:00:00,46.41,46.53,46.38,46.5,416400.0,36.2941,36.3879,36.2706,36.3644,416400.0
2009-12-08 10:30:00,46.49,46.5,46.23,46.24,1019800.0,36.3566,36.3644,36.1533,36.1611,1019800.0
2009-12-08 11:00:00,46.24,46.42,46.23,46.4,423500.0,36.1611,36.3019,36.1533,36.2862,423500.0
2009-12-08 11:30:00,46.4,46.52,46.34,46.41,326100.0,36.2862,36.3801,36.2393,36.2941,326100.0
2009-12-08 12:00:00,46.41,46.47,46.34,46.36,124500.0,36.2941,36.341,36.2393,36.2549,124500.0
2009-12-08 12:30:00,46.35,46.45,46.34,46.45,90200.0,36.2471,36.3253,36.2393,36.3253,90200.0
2009-12-08 13:00:00,46.44,46.47,46.24,46.25,69600.0,36.3175,36.341,36.1611,36.1689,69600.0
2009-12-08 13:30:00,46.25,46.34,46.24,46.3,172100.0,36.1689,36.2393,36.1611,36.208,172100.0
2009-12-08 14:00:00,46.29,46.33,46.19,46.19,168400.0,36.2002,36.2315,36.122,36.122,168400.0
2009-12-08 14:30:00,46.2,46.26,46.1,46.13,121400.0,36.1298,36.1767,36.0516,36.0751,121400.0
2009-12-08 15:00:00,46.14,46.28,46.12,46.26,102900.0,36.0829,36.1924,36.0673,36.1767,102900.0
2009-12-08 15:30:00,46.24,46.33,46.21,46.29,726300.0,36.1611,36.2315,36.1376,36.2002,726300.0
2009-12-09 09:30:00,46.51,46.85,46.51,46.58,303900.0,36.3723,36.6381,36.3723,36.427,303900.0
2009-12-09 10:00:00,46.58,46.67,46.55,46.59,316300.0,36.427,36.4974,36.4035,36.4348,316300.0
2009-12-09 10:30:00,46.59,46.85,46.46,46.68,446400.0,36.4348,36.6381,36.3332,36.5052,446400.0
2009-12-09 11:00:00,46.68,46.75,46.63,46.68,388700.0,36.5052,36.5599,36.4661,36.5052,388700.0
2009-12-09 11:30:00,46.67,46.72,46.59,46.72,261100.0,36.4974,36.5365,36.4348,36.5365,261100.0
2009-12-09 12:00:00,46.71,46.72,46.51,46.57,134700.0,36.5287,36.5365,36.3723,36.4192,134700.0
2009-12-09 12:30:00,46.56,46.6,46.5,46.59,99500.0,36.4114,36.4426,36.3644,36.4348,99500.0
2009-12-09 13:00:00,46.58,46.58,46.45,46.48,126900.0,36.427,36.427,36.3253,36.3488,126900.0
2009-12-09 13:30:00,46.49,46.49,46.38,46.45,177300.0,36.3566,36.3566,36.2706,36.3253,177300.0
2009-12-09 14:00:00,46.45,46.56,46.44,46.5,179200.0,36.3253,36.4114,36.3175,36.3644,179200.0
2009-12-09 14:30:00,46.51,46.69,46.51,46.65,115000.0,36.3723,36.513,36.3723,36.4817,115000.0
2009-12-09 15:00:00,46.65,46.91,46.65,46.83,315800.0,36.4817,36.6851,36.4817,36.6225,315800.0
2009-12-09 15:30:00,46.84,46.92,46.79,46.87,481400.0,36.6303,36.6929,36.5912,36.6538,481400.0
2009-12-10 09:30:00,47.03,47.39,47.03,47.28,368100.0,36.7789,37.0604,36.7789,36.9744,368100.0
2009-12-10 10:00:00,47.29,47.31,47.13,47.19,343600.0,36.9822,36.9979,36.8571,36.904,343600.0
2009-12-10 10:30:00,47.2,47.24,47.15,47.22,337500.0,36.9119,36.9431,36.8728,36.9275,337500.0
2009-12-10 11:00:00,47.21,47.3,47.18,47.26,180500.0,36.9197,36.9901,36.8962,36.9588,180500.0
2009-12-10 11:30:00,47.27,47.31,47.14,47.15,227100.0,36.9666,36.9979,36.8649,36.8728,227100.0
2009-12-10 12:00:00,47.16,47.23,47.14,47.14,216700.0,36.8806,36.9353,36.8649,36.8649,216700.0
2009-12-10 12:30:00,47.15,47.2,47.11,47.18,100300.0,36.8728,36.9119,36.8415,36.8962,100300.0
2009-12-10 13:00:00,47.18,47.19,47.07,47.11,162400.0,36.8962,36.904,36.8102,36.8415,162400.0
2009-12-10 13:30:00,47.11,47.17,47.09,47.16,335700.0,36.8415,36.8884,36.8258,36.8806,335700.0
2009-12-10 14:00:00,47.17,47.23,47.12,47.15,401500.0,36.8884,36.9353,36.8493,36.8728,401500.0
2009-12-10 14:30:00,47.15,47.17,47.13,47.16,145000.0,36.8728,36.8884,36.8571,36.8806,145000.0
2009-12-10 15:00:00,47.16,47.16,47.1,47.1,263200.0,36.8806,36.8806,36.8337,36.8337,263200.0
2009-12-10 15:30:00,47.09,47.18,47.07,47.15,627800.0,36.8258,36.8962,36.8102,36.8728,627800.0
2009-12-11 09:30:00,47.44,47.51,47.28,47.4,408400.0,37.0995,37.1543,36.9744,37.0683,408400.0
2009-12-11 10:00:00,47.41,47.44,47.31,47.39,133000.0,37.0761,37.0995,36.9979,37.0604,133000.0
2009-12-11 10:30:00,47.39,47.51,47.37,47.44,220200.0,37.0604,37.1543,37.0448,37.0995,220200.0
2009-12-11 11:00:00,47.44,47.45,47.22,47.26,308200.0,37.0995,37.1074,36.9275,36.9588,308200.0
2009-12-11 11:30:00,47.26,47.33,47.2,47.28,193900.0,36.9588,37.0135,36.9119,36.9744,193900.0
2009-12-11 12:00:00,47.29,47.36,47.29,47.33,51300.0,36.9822,37.037,36.9822,37.0135,51300.0
2009-12-11 12:30:00,47.33,47.4,47.31,47.39,43700.0,37.0135,37.0683,36.9979,37.0604,43700.0
2009-12-11 13:00:00,47.39,47.41,47.35,47.37,49600.0,37.0604,37.0761,37.0292,37.0448,49600.0
2009-12-11 13:30:00,47.38,47.39,47.32,47.34,71600.0,37.0526,37.0604,37.0057,37.0213,71600.0
2009-12-11 14:00:00,47.35,47.42,47.33,47.33,111400.0,37.0292,37.0839,37.0135,37.0135,111400.0
2009-12-11 14:30:00,47.32,47.38,47.31,47.35,77700.0,37.0057,37.0526,36.9979,37.0292,77700.0
2009-12-11 15:00:00,47.33,47.41,47.33,47.41,55600.0,37.0135,37.0761,37.0135,37.0761,55600.0
2009-12-11 15:30:00,47.42,47.46,47.31,47.38,274000.0,37.0839,37.1152,36.9979,37.0526,274000.0
2009-12-14 09:30:00,47.61,47.71,47.52,47.56,282500.0,37.2325,37.3107,37.1621,37.1934,282500.0
2009-12-14 10:00:00,47.56,47.6,47.5,47.57,184800.0,37.1934,37.2247,37.1465,37.2012,184800.0
2009-12-14 10:30:00,47.58,47.63,47.5,47.57,65800.0,37.209,37.2481,37.1465,37.2012,65800.0
2009-12-14 11:00:00,47.57,47.61,47.51,47.6,91500.0,37.2012,37.2325,37.1543,37.2247,91500.0
2009-12-14 11:30:00,47.6,47.67,47.55,47.59,70200.0,37.2247,37.2794,37.1856,37.2168,70200.0
2009-12-14 12:00:00,47.59,47.65,47.57,47.64,39200.0,37.2168,37.2638,37.2012,37.2559,39200.0
2009-12-14 12:30:00,47.64,47.74,47.63,47.74,105800.0,37.2559,37.3342,37.2481,37.3342,105800.0
2009-12-14 13:00:00,47.73,47.75,47.68,47.74,38200.0,37.3263,37.342,37.2872,37.3342,38200.0
2009-12-14 13:30:00,47.74,47.86,47.71,47.84,176600.0,37.3342,37.428,37.3107,37.4124,176600.0
2009-12-14 14:00:00,47.85,47.85,47.72,47.72,61400.0,37.4202,37.4202,37.3185,37.3185,61400.0
2009-12-14 14:30:00,47.72,47.78,47.69,47.73,48700.0,37.3185,37.3654,37.295,37.3263,48700.0
2009-12-14 15:00:00,47.74,47.75,47.67,47.68,81100.0,37.3342,37.342,37.2794,37.2872,81100.0
2009-12-14 15:30:00,47.68,47.72,47.66,47.69,356100.0,37.2872,37.3185,37.2716,37.295,356100.0
2009-12-15 09:30:00,47.58,47.62,47.44,47.56,262400.0,37.209,37.2403,37.0995,37.1934,262400.0
2009-12-15 10:00:00,47.54,47.69,47.54,47.63,205300.0,37.1777,37.295,37.1777,37.2481,205300.0
2009-12-15 10:30:00,47.61,47.75,47.61,47.7,130400.0,37.2325,37.342,37.2325,37.3029,130400.0
2009-12-15 11:00:00,47.7,47.7,47.61,47.61,72000.0,37.3029,37.3029,37.2325,37.2325,72000.0
2009-12-15 11:30:00,47.61,47.67,47.55,47.6,50800.0,37.2325,37.2794,37.1856,37.2247,50800.0
2009-12-15 12:00:00,47.6,47.62,47.57,47.58,58600.0,37.2247,37.2403,37.2012,37.209,58600.0
2009-12-15 12:30:00,47.58,47.59,47.54,47.58,39200.0,37.209,37.2168,37.1777,37.209,39200.0
2009-12-15 13:00:00,47.57,47.61,47.54,47.55,74000.0,37.2012,37.2325,37.1777,37.1856,74000.0
2009-12-15 13:30:00,47.55,47.59,47.48,47.56,85100.0,37.1856,37.2168,37.1308,37.1934,85100.0
2009-12-15 14:00:00,47.56,47.57,47.53,47.54,53600.0,37.1934,37.2012,37.1699,37.1777,53600.0
2009-12-15 14:30:00,47.55,47.58,47.5,47.51,80200.0,37.1856,37.209,37.1465,37.1543,80200.0
2009-12-15 15:00:00,47.52,47.57,47.41,47.47,168500.0,37.1621,37.2012,37.0761,37.123,168500.0
2009-12-15 15:30:00,47.46,47.53,47.41,47.48,366600.0,37.1152,37.1699,37.0761,37.1308,366600.0
2009-12-16 09:30:00,47.73,47.73,47.55,47.59,150700.0,37.3263,37.3263,37.1856,37.2168,150700.0
2009-12-16 10:00:00,47.6,47.64,47.56,47.57,230000.0,37.2247,37.2559,37.1934,37.2012,230000.0
2009-12-16 10:30:00,47.58,47.71,47.58,47.68,149900.0,37.209,37.3107,37.209,37.2872,149900.0
2009-12-16 11:00:00,47.69,47.74,47.62,47.73,114600.0,37.295,37.3342,37.2403,37.3263,114600.0
2009-12-16 11:30:00,47.73,47.75,47.66,47.68,56200.0,37.3263,37.342,37.2716,37.2872,56200.0
2009-12-16 12:00:00,47.67,47.69,47.63,47.65,43900.0,37.2794,37.295,37.2481,37.2638,43900.0
2009-12-16 12:30:00,47.66,47.67,47.62,47.65,58100.0,37.2716,37.2794,37.2403,37.2638,58100.0
2009-12-16 13:00:00,47.65,47.77,47.65,47.77,216500.0,37.2638,37.3576,37.2638,37.3576,216500.0
2009-12-16 13:30:00,47.77,47.77,47.7,47.71,51100.0,37.3576,37.3576,37.3029,37.3107,51100.0
2009-12-16 14:00:00,47.7,47.7,47.52,47.6,347700.0,37.3029,37.3029,37.1621,37.2247,347700.0
2009-12-16 14:30:00,47.6,47.61,47.5,47.53,160300.0,37.2247,37.2325,37.1465,37.1699,160300.0
2009-12-16 15:00:00,47.53,47.6,47.46,47.47,105100.0,37.1699,37.2247,37.1152,37.123,105100.0
2009-12-16 15:30:00,47.46,47.57,47.42,47.46,436500.0,37.1152,37.2012,37.0839,37.1152,436500.0
2009-12-17 09:30:00,46.27,46.29,46.01,46.06,417800.0,36.1846,36.2002,35.9812,36.0203,417800.0
2009-12-17 10:00:00,46.06,46.2,46.05,46.14,285300.0,36.0203,36.1298,36.0125,36.0829,285300.0
2009-12-17 10:30:00,46.15,46.26,46.14,46.23,259000.0,36.0907,36.1767,36.0829,36.1533,259000.0
2009-12-17 11:00:00,46.24,46.27,46.13,46.16,111400.0,36.1611,36.1846,36.0751,36.0985,111400.0
2009-12-17 11:30:00,46.16,46.16,46.03,46.05,127100.0,36.0985,36.0985,35.9969,36.0125,127100.0
2009-12-17 12:00:00,46.05,46.06,46.01,46.02,201200.0,36.0125,36.0203,35.9812,35.9891,201200.0
2009-12-17 12:30:00,46.02,46.03,45.91,45.94,117800.0,35.9891,35.9969,35.903,35.9265,117800.0
2009-12-17 13:00:00,45.95,46.02,45.95,45.99,108500.0,35.9343,35.9891,35.9343,35.9656,108500.0
2009-12-17 13:30:00,45.99,46.02,45.85,45.95,99900.0,35.9656,35.9891,35.8561,35.9343,99900.0
2009-12-17 14:00:00,45.95,45.97,45.84,45.84,310700.0,35.9343,35.95,35.8483,35.8483,310700.0
2009-12-17 14:30:00,45.85,45.97,45.84,45.96,106100.0,35.8561,35.95,35.8483,35.9421,106100.0
2009-12-17 15:00:00,45.96,46.01,45.88,45.91,74200.0,35.9421,35.9812,35.8796,35.903,74200.0
2009-12-17 15:30:00,45.91,46.0,45.77,45.79,590100.0,35.903,35.9734,35.7936,35.8092,590100.0
2009-12-18 09:30:00,46.16,46.46,46.12,46.26,206600.0,36.0985,36.3332,36.0673,36.1767,206600.0
2009-12-18 10:00:00,46.26,46.28,46.16,46.21,124900.0,36.1767,36.1924,36.0985,36.1376,124900.0
2009-12-18 10:30:00,46.21,46.22,46.14,46.2,220000.0,36.1376,36.1455,36.0829,36.1298,220000.0
2009-12-18 11:00:00,46.2,46.2,45.99,46.04,136700.0,36.1298,36.1298,35.9656,36.0047,136700.0
2009-12-18 11:30:00,46.04,46.04,45.94,46.02,52700.0,36.0047,36.0047,35.9265,35.9891,52700.0
2009-12-18 12:00:00,46.02,46.15,46.0,46.13,33700.0,35.9891,36.0907,35.9734,36.0751,33700.0
2009-12-18 12:30:00,46.14,46.14,45.99,46.0,291400.0,36.0829,36.0829,35.9656,35.9734,291400.0
2009-12-18 13:00:00,46.0,46.18,45.98,46.18,58200.0,35.9734,36.1142,35.9578,36.1142,58200.0
2009-12-18 13:30:00,46.17,46.18,46.04,46.06,49100.0,36.1064,36.1142,36.0047,36.0203,49100.0
2009-12-18 14:00:00,46.06,46.11,45.99,46.0,216900.0,36.0203,36.0594,35.9656,35.9734,216900.0
2009-12-18 14:30:00,45.99,46.01,45.97,46.0,123900.0,35.9656,35.9812,35.95,35.9734,123900.0
2009-12-18 15:00:00,45.99,46.0,45.83,45.83,632400.0,35.9656,35.9734,35.8405,35.8405,632400.0
2009-12-18 15:30:00,45.83,45.96,45.79,45.95,985900.0,35.8405,35.9421,35.8092,35.9343,985900.0
2009-12-21 09:30:00,46.01,46.48,45.8,46.26,264600.0,35.9812,36.3488,35.817,36.1767,264600.0
2009-12-21 10:00:00,46.26,46.41,46.26,46.34,228400.0,36.1767,36.2941,36.1767,36.2393,228400.0
2009-12-21 10:30:00,46.34,46.41,46.33,46.33,146300.0,36.2393,36.2941,36.2315,36.2315,146300.0
2009-12-21 11:00:00,46.33,46.33,46.27,46.29,80500.0,36.2315,36.2315,36.1846,36.2002,80500.0
2009-12-21 11:30:00,46.28,46.31,46.26,46.26,169600.0,36.1924,36.2158,36.1767,36.1767,169600.0
2009-12-21 12:00:00,46.26,46.35,46.25,46.25,215100.0,36.1767,36.2471,36.1689,36.1689,215100.0
2009-12-21 12:30:00,46.25,46.26,46.17,46.19,124700.0,36.1689,36.1767,36.1064,36.122,124700.0
2009-12-21 13:00:00,46.18,46.19,46.11,46.14,58900.0,36.1142,36.122,36.0594,36.0829,58900.0
2009-12-21 13:30:00,46.13,46.13,46.04,46.1,180700.0,36.0751,36.0751,36.0047,36.0516,180700.0
2009-12-21 14:00:00,46.1,46.15,46.06,46.15,129100.0,36.0516,36.0907,36.0203,36.0907,129100.0
2009-12-21 14:30:00,46.15,46.2,46.14,46.19,63200.0,36.0907,36.1298,36.0829,36.122,63200.0
2009-12-21 15:00:00,46.2,46.21,46.14,46.19,96700.0,36.1298,36.1376,36.0829,36.122,96700.0
2009-12-21 15:30:00,46.19,46.23,46.09,46.1,372200.0,36.122,36.1533,36.0438,36.0516,372200.0
2009-12-22 09:30:00,46.41,46.45,46.02,46.31,121400.0,36.3838,36.4152,36.0781,36.3054,121400.0
2009-12-22 10:00:00,46.32,46.44,46.29,46.37,155400.0,36.3132,36.4073,36.2897,36.3524,155400.0
2009-12-22 10:30:00,46.37,46.38,46.24,46.25,172500.0,36.3524,36.3603,36.2505,36.2584,172500.0
2009-12-22 11:00:00,46.25,46.25,46.13,46.14,137200.0,36.2584,36.2584,36.1643,36.1721,137200.0
2009-12-22 11:30:00,46.13,46.13,46.06,46.06,182200.0,36.1643,36.1643,36.1094,36.1094,182200.0
2009-12-22 12:00:00,46.06,46.18,46.06,46.13,255400.0,36.1094,36.2035,36.1094,36.1643,255400.0
2009-12-22 12:30:00,46.13,46.16,46.08,46.15,292700.0,36.1643,36.1878,36.1251,36.18,292700.0
2009-12-22 13:00:00,46.15,46.22,46.13,46.17,316200.0,36.18,36.2349,36.1643,36.1957,316200.0
2009-12-22 13:30:00,46.17,46.18,46.1,46.18,327000.0,36.1957,36.2035,36.1408,36.2035,327000.0
2009-12-22 14:00:00,46.17,46.24,46.15,46.19,184200.0,36.1957,36.2505,36.18,36.2113,184200.0
2009-12-22 14:30:00,46.18,46.22,46.17,46.21,189900.0,36.2035,36.2349,36.1957,36.227,189900.0
2009-12-22 15:00:00,46.22,46.22,46.16,46.17,246300.0,36.2349,36.2349,36.1878,36.1957,246300.0
2009-12-22 15:30:00,46.16,46.23,46.14,46.22,454900.0,36.1878,36.2427,36.1721,36.2349,454900.0
2009-12-23 09:30:00,46.45,46.49,46.3,46.35,230900.0,36.4152,36.4465,36.2976,36.3368,230900.0
2009-12-23 10:00:00,46.34,46.34,46.15,46.17,306800.0,36.3289,36.3289,36.18,36.1957,306800.0
2009-12-23 10:30:00,46.18,46.37,46.18,46.33,257900.0,36.2035,36.3524,36.2035,36.3211,257900.0
2009-12-23 11:00:00,46.33,46.38,46.32,46.37,93200.0,36.3211,36.3603,36.3132,36.3524,93200.0
2009-12-23 11:30:00,46.36,46.45,46.33,46.42,210300.0,36.3446,36.4152,36.3211,36.3916,210300.0
2009-12-23 12:00:00,46.42,46.43,46.39,46.42,42400.0,36.3916,36.3995,36.3681,36.3916,42400.0
2009-12-23 12:30:00,46.42,46.46,46.42,46.45,77700.0,36.3916,36.423,36.3916,36.4152,77700.0
2009-12-23 13:00:00,46.46,46.52,46.45,46.52,182100.0,36.423,36.47,36.4152,36.47,182100.0
2009-12-23 13:30:00,46.51,46.58,46.5,46.57,68400.0,36.4622,36.5171,36.4544,36.5092,68400.0
2009-12-23 14:00:00,46.58,46.6,46.54,46.57,55900.0,36.5171,36.5328,36.4857,36.5092,55900.0
2009-12-23 14:30:00,46.57,46.6,46.54,46.55,114500.0,36.5092,36.5328,36.4857,36.4936,114500.0
2009-12-23 15:00:00,46.55,46.6,46.48,46.49,182100.0,36.4936,36.5328,36.4387,36.4465,182100.0
2009-12-23 15:30:00,46.48,46.57,46.45,46.51,304000.0,36.4387,36.5092,36.4152,36.4622,304000.0
2009-12-24 09:30:00,46.81,47.31,46.81,47.3,128400.0,36.6974,37.0894,36.6974,37.0815,128400.0
2009-12-24 10:00:00,47.29,47.39,47.29,47.3,111000.0,37.0737,37.1521,37.0737,37.0815,111000.0
2009-12-24 10:30:00,47.3,47.31,47.14,47.17,192400.0,37.0815,37.0894,36.9561,36.9796,192400.0
2009-12-24 11:00:00,47.17,47.18,47.12,47.14,58600.0,36.9796,36.9875,36.9404,36.9561,58600.0
2009-12-24 11:30:00,47.14,47.22,47.13,47.22,88100.0,36.9561,37.0188,36.9483,37.0188,88100.0
2009-12-24 12:00:00,47.22,47.25,47.19,47.19,92900.0,37.0188,37.0423,36.9953,36.9953,92900.0
2009-12-24 12:30:00,47.2,47.33,47.12,47.3,166300.0,37.0031,37.1051,36.9404,37.0815,166300.0
2009-12-28 09:30:00,47.62,47.78,47.49,47.49,115400.0,37.3324,37.4578,37.2305,37.2305,115400.0
2009-12-28 10:00:00,47.49,47.55,47.44,47.48,132700.0,37.2305,37.2775,37.1913,37.2226,132700.0
2009-12-28 10:30:00,47.48,47.54,47.42,47.42,109300.0,37.2226,37.2697,37.1756,37.1756,109300.0
2009-12-28 11:00:00,47.42,47.45,47.41,47.42,50400.0,37.1756,37.1991,37.1678,37.1756,50400.0
2009-12-28 11:30:00,47.42,47.45,47.41,47.42,46500.0,37.1756,37.1991,37.1678,37.1756,46500.0
2009-12-28 12:00:00,47.42,47.42,47.36,47.39,88100.0,37.1756,37.1756,37.1286,37.1521,88100.0
2009-12-28 12:30:00,47.39,47.4,47.38,47.4,28700.0,37.1521,37.1599,37.1443,37.1599,28700.0
2009-12-28 13:00:00,47.4,47.42,47.38,47.39,45900.0,37.1599,37.1756,37.1443,37.1521,45900.0
2009-12-28 13:30:00,47.38,47.44,47.36,47.41,180700.0,37.1443,37.1913,37.1286,37.1678,180700.0
2009-12-28 14:00:00,47.4,47.44,47.31,47.33,76700.0,37.1599,37.1913,37.0894,37.1051,76700.0
2009-12-28 14:30:00,47.33,47.46,47.33,47.39,225400.0,37.1051,37.207,37.1051,37.1521,225400.0
2009-12-28 15:00:00,47.39,47.42,47.36,47.4,249400.0,37.1521,37.1756,37.1286,37.1599,249400.0
2009-12-28 15:30:00,47.4,47.53,47.4,47.52,236500.0,37.1599,37.2618,37.1599,37.254,236500.0
2009-12-29 09:30:00,47.48,47.59,47.37,47.41,144400.0,37.2226,37.3089,37.1364,37.1678,144400.0
2009-12-29 10:00:00,47.42,47.44,47.31,47.42,112900.0,37.1756,37.1913,37.0894,37.1756,112900.0
2009-12-29 10:30:00,47.43,47.48,47.4,47.4,75700.0,37.1834,37.2226,37.1599,37.1599,75700.0
2009-12-29 11:00:00,47.4,47.42,47.33,47.33,96700.0,37.1599,37.1756,37.1051,37.1051,96700.0
2009-12-29 11:30:00,47.33,47.37,47.3,47.35,61100.0,37.1051,37.1364,37.0815,37.1207,61100.0
2009-12-29 12:00:00,47.36,47.36,47.33,47.34,26600.0,37.1286,37.1286,37.1051,37.1129,26600.0
2009-12-29 12:30:00,47.33,47.4,47.33,47.37,17300.0,37.1051,37.1599,37.1051,37.1364,17300.0
2009-12-29 13:00:00,47.36,47.37,47.35,47.35,27100.0,37.1286,37.1364,37.1207,37.1207,27100.0
2009-12-29 13:30:00,47.34,47.39,47.33,47.38,53300.0,37.1129,37.1521,37.1051,37.1443,53300.0
2009-12-29 14:00:00,47.39,47.4,47.35,47.37,115600.0,37.1521,37.1599,37.1207,37.1364,115600.0
2009-12-29 14:30:00,47.37,47.37,47.32,47.36,122900.0,37.1364,37.1364,37.0972,37.1286,122900.0
2009-12-29 15:00:00,47.35,47.41,47.33,47.38,141200.0,37.1207,37.1678,37.1051,37.1443,141200.0
2009-12-29 15:30:00,47.38,47.39,47.29,47.34,336500.0,37.1443,37.1521,37.0737,37.1129,336500.0
2009-12-30 09:30:00,47.77,47.9,47.67,47.85,134200.0,37.45,37.5519,37.3716,37.5127,134200.0
2009-12-30 10:00:00,47.84,47.92,47.84,47.87,92900.0,37.5049,37.5676,37.5049,37.5284,92900.0
2009-12-30 10:30:00,47.87,47.88,47.76,47.78,62100.0,37.5284,37.5362,37.4422,37.4578,62100.0
2009-12-30 11:00:00,47.79,47.82,47.72,47.74,49700.0,37.4657,37.4892,37.4108,37.4265,49700.0
2009-12-30 11:30:00,47.73,47.82,47.69,47.8,98200.0,37.4186,37.4892,37.3873,37.4735,98200.0
2009-12-30 12:00:00,47.81,47.84,47.78,47.83,76700.0,37.4814,37.5049,37.4578,37.497,76700.0
2009-12-30 12:30:00,47.82,47.82,47.74,47.75,64400.0,37.4892,37.4892,37.4265,37.4343,64400.0
2009-12-30 13:00:00,47.74,47.77,47.71,47.72,41600.0,37.4265,37.45,37.403,37.4108,41600.0
2009-12-30 13:30:00,47.72,47.75,47.7,47.73,27300.0,37.4108,37.4343,37.3951,37.4186,27300.0
2009-12-30 14:00:00,47.72,47.75,47.71,47.72,22400.0,37.4108,37.4343,37.403,37.4108,22400.0
2009-12-30 14:30:00,47.72,47.74,47.68,47.72,123800.0,37.4108,37.4265,37.3794,37.4108,123800.0
2009-12-30 15:00:00,47.73,47.73,47.65,47.66,76700.0,37.4186,37.4186,37.3559,37.3638,76700.0
2009-12-30 15:30:00,47.67,47.68,47.63,47.64,264300.0,37.3716,37.3794,37.3402,37.3481,264300.0
2009-12-31 09:30:00,48.08,48.08,47.95,48.01,142200.0,37.693,37.693,37.5911,37.6381,142200.0
2009-12-31 10:00:00,48.01,48.03,47.9,47.94,409600.0,37.6381,37.6538,37.5519,37.5833,409600.0
2009-12-31 10:30:00,47.94,47.99,47.88,47.98,57700.0,37.5833,37.6225,37.5362,37.6146,57700.0
2009-12-31 11:00:00,47.98,47.99,47.84,47.86,54900.0,37.6146,37.6225,37.5049,37.5206,54900.0
2009-12-31 11:30:00,47.86,47.89,47.81,47.83,69200.0,37.5206,37.5441,37.4814,37.497,69200.0
2009-12-31 12:00:00,47.83,47.89,47.83,47.87,39200.0,37.497,37.5441,37.497,37.5284,39200.0
2009-12-31 12:30:00,47.88,47.92,47.86,47.88,67200.0,37.5362,37.5676,37.5206,37.5362,67200.0
2009-12-31 13:00:00,47.88,47.89,47.83,47.87,35800.0,37.5362,37.5441,37.497,37.5284,35800.0
2009-12-31 13:30:00,47.86,47.88,47.83,47.83,14500.0,37.5206,37.5362,37.497,37.497,14500.0
2009-12-31 14:00:00,47.83,47.87,47.82,47.84,20700.0,37.497,37.5284,37.4892,37.5049,20700.0
2009-12-31 14:30:00,47.85,47.88,47.83,47.87,27400.0,37.5127,37.5362,37.497,37.5284,27400.0
2009-12-31 15:00:00,47.88,47.9,47.86,47.89,48500.0,37.5362,37.5519,37.5206,37.5441,48500.0
2009-12-31 15:30:00,47.9,47.9,47.63,47.63,249000.0,37.5519,37.5519,37.3402,37.3402,249000.0
2010-01-04 09:30:00,48.84,49.14,48.75,49.11,558000.0,38.2888,38.524,38.2183,38.5005,558000.0
2010-01-04 10:00:00,49.11,49.29,49.06,49.28,658400.0,38.5005,38.6416,38.4613,38.6338,658400.0
2010-01-04 10:30:00,49.29,49.36,49.28,49.31,527600.0,38.6416,38.6965,38.6338,38.6573,527600.0
2010-01-04 11:00:00,49.32,49.36,49.28,49.31,528400.0,38.6651,38.6965,38.6338,38.6573,528400.0
2010-01-04 11:30:00,49.32,49.35,49.3,49.33,301400.0,38.6651,38.6887,38.6495,38.673,301400.0
2010-01-04 12:00:00,49.33,49.36,49.3,49.32,173400.0,38.673,38.6965,38.6495,38.6651,173400.0
2010-01-04 12:30:00,49.32,49.39,49.32,49.39,113700.0,38.6651,38.72,38.6651,38.72,113700.0
2010-01-04 13:00:00,49.38,49.46,49.38,49.45,204300.0,38.7122,38.7749,38.7122,38.7671,204300.0
2010-01-04 13:30:00,49.45,49.47,49.34,49.36,205400.0,38.7671,38.7827,38.6808,38.6965,205400.0
2010-01-04 14:00:00,49.37,49.43,49.36,49.41,83200.0,38.7043,38.7514,38.6965,38.7357,83200.0
2010-01-04 14:30:00,49.41,49.46,49.41,49.45,97600.0,38.7357,38.7749,38.7357,38.7671,97600.0
2010-01-04 15:00:00,49.45,49.47,49.36,49.36,209000.0,38.7671,38.7827,38.6965,38.6965,209000.0
2010-01-04 15:30:00,49.36,49.42,49.23,49.34,937200.0,38.6965,38.7435,38.5946,38.6808,937200.0
2010-01-05 09:30:00,49.32,49.37,49.12,49.12,473800.0,38.6651,38.7043,38.5084,38.5084,473800.0
2010-01-05 10:00:00,49.11,49.4,49.08,49.36,333700.0,38.5005,38.7279,38.477,38.6965,333700.0
2010-01-05 10:30:00,49.36,49.44,49.34,49.4,216900.0,38.6965,38.7592,38.6808,38.7279,216900.0
2010-01-05 11:00:00,49.4,49.44,49.27,49.27,153400.0,38.7279,38.7592,38.6259,38.6259,153400.0
2010-01-05 11:30:00,49.27,49.34,49.23,49.34,157400.0,38.6259,38.6808,38.5946,38.6808,157400.0
2010-01-05 12:00:00,49.33,49.42,49.33,49.41,167700.0,38.673,38.7435,38.673,38.7357,167700.0
2010-01-05 12:30:00,49.41,49.42,49.38,49.4,155700.0,38.7357,38.7435,38.7122,38.7279,155700.0
2010-01-05 13:00:00,49.41,49.41,49.29,49.31,170300.0,38.7357,38.7357,38.6416,38.6573,170300.0
2010-01-05 13:30:00,49.3,49.34,49.22,49.22,258700.0,38.6495,38.6808,38.5867,38.5867,258700.0
2010-01-05 14:00:00,49.22,49.24,49.13,49.19,245600.0,38.5867,38.6024,38.5162,38.5632,245600.0
2010-01-05 14:30:00,49.19,49.3,49.18,49.27,311000.0,38.5632,38.6495,38.5554,38.6259,311000.0
2010-01-05 15:00:00,49.28,49.32,49.25,49.27,381300.0,38.6338,38.6651,38.6103,38.6259,381300.0
2010-01-05 15:30:00,49.27,49.38,49.27,49.37,616500.0,38.6259,38.7122,38.6259,38.7043,616500.0
2010-01-06 09:30:00,49.83,49.94,49.66,49.91,401200.0,39.065,39.1512,38.9317,39.1277,401200.0
2010-01-06 10:00:00,49.91,50.0,49.91,49.98,184000.0,39.1277,39.1982,39.1277,39.1826,184000.0
2010-01-06 10:30:00,49.97,49.98,49.89,49.97,255100.0,39.1747,39.1826,39.112,39.1747,255100.0
2010-01-06 11:00:00,49.98,50.02,49.95,49.96,269200.0,39.1826,39.2139,39.159,39.1669,269200.0
2010-01-06 11:30:00,49.96,50.07,49.96,49.98,174000.0,39.1669,39.2531,39.1669,39.1826,174000.0
2010-01-06 12:00:00,49.98,49.99,49.82,49.86,346300.0,39.1826,39.1904,39.0571,39.0885,346300.0
2010-01-06 12:30:00,49.86,50.03,49.86,50.03,216200.0,39.0885,39.2218,39.0885,39.2218,216200.0
2010-01-06 13:00:00,50.03,50.05,49.98,50.02,87700.0,39.2218,39.2374,39.1826,39.2139,87700.0
2010-01-06 13:30:00,50.02,50.05,49.93,49.98,174700.0,39.2139,39.2374,39.1434,39.1826,174700.0
2010-01-06 14:00:00,49.98,50.05,49.98,49.98,192100.0,39.1826,39.2374,39.1826,39.1826,192100.0
2010-01-06 14:30:00,49.98,50.08,49.98,50.06,218300.0,39.1826,39.261,39.1826,39.2453,218300.0
2010-01-06 15:00:00,50.06,50.08,49.98,50.02,150600.0,39.2453,39.261,39.1826,39.2139,150600.0
2010-01-06 15:30:00,50.02,50.08,49.96,50.08,440600.0,39.2139,39.261,39.1669,39.261,440600.0
2010-01-07 09:30:00,49.16,49.28,49.0,49.0,436900.0,38.5397,38.6338,38.4143,38.4143,436900.0
2010-01-07 10:00:00,49.0,49.15,49.0,49.15,415800.0,38.4143,38.5319,38.4143,38.5319,415800.0
2010-01-07 10:30:00,49.14,49.26,49.13,49.19,292600.0,38.524,38.6181,38.5162,38.5632,292600.0
2010-01-07 11:00:00,49.19,49.24,49.18,49.21,211300.0,38.5632,38.6024,38.5554,38.5789,211300.0
2010-01-07 11:30:00,49.21,49.23,49.11,49.11,220500.0,38.5789,38.5946,38.5005,38.5005,220500.0
2010-01-07 12:00:00,49.11,49.22,49.11,49.16,151800.0,38.5005,38.5867,38.5005,38.5397,151800.0
2010-01-07 12:30:00,49.15,49.24,49.15,49.2,128900.0,38.5319,38.6024,38.5319,38.5711,128900.0
2010-01-07 13:00:00,49.19,49.23,49.14,49.23,114000.0,38.5632,38.5946,38.524,38.5946,114000.0
2010-01-07 13:30:00,49.23,49.25,49.21,49.23,94000.0,38.5946,38.6103,38.5789,38.5946,94000.0
2010-01-07 14:00:00,49.23,49.27,49.2,49.26,99500.0,38.5946,38.6259,38.5711,38.6181,99500.0
2010-01-07 14:30:00,49.26,49.31,49.23,49.25,227500.0,38.6181,38.6573,38.5946,38.6103,227500.0
2010-01-07 15:00:00,49.25,49.26,49.13,49.21,159700.0,38.6103,38.6181,38.5162,38.5789,159700.0
2010-01-07 15:30:00,49.22,49.24,49.05,49.1,727800.0,38.5867,38.6024,38.4535,38.4927,727800.0
2010-01-08 09:30:00,49.49,49.6,49.28,49.51,248100.0,38.7984,38.8847,38.6338,38.8141,248100.0
2010-01-08 10:00:00,49.52,49.57,49.48,49.53,273900.0,38.8219,38.8611,38.7906,38.8298,273900.0
2010-01-08 10:30:00,49.54,49.55,49.47,49.52,102000.0,38.8376,38.8455,38.7827,38.8219,102000.0
2010-01-08 11:00:00,49.54,49.56,49.5,49.54,182600.0,38.8376,38.8533,38.8063,38.8376,182600.0
2010-01-08 11:30:00,49.55,49.62,49.51,49.6,154200.0,38.8455,38.9003,38.8141,38.8847,154200.0
2010-01-08 12:00:00,49.6,49.64,49.59,49.64,123100.0,38.8847,38.916,38.8768,38.916,123100.0
2010-01-08 12:30:00,49.63,49.65,49.61,49.62,75000.0,38.9082,38.9239,38.8925,38.9003,75000.0
2010-01-08 13:00:00,49.62,49.67,49.62,49.65,80700.0,38.9003,38.9395,38.9003,38.9239,80700.0
2010-01-08 13:30:00,49.65,49.7,49.61,49.62,64900.0,38.9239,38.963,38.8925,38.9003,64900.0
2010-01-08 14:00:00,49.62,49.71,49.6,49.7,125500.0,38.9003,38.9709,38.8847,38.963,125500.0
2010-01-08 14:30:00,49.7,49.76,49.7,49.76,84700.0,38.963,39.0101,38.963,39.0101,84700.0
2010-01-08 15:00:00,49.75,49.8,49.73,49.75,148600.0,39.0022,39.0414,38.9866,39.0022,148600.0
2010-01-08 15:30:00,49.75,49.85,49.7,49.8,454700.0,39.0022,39.0806,38.963,39.0414,454700.0
2010-01-11 09:30:00,49.95,49.98,49.75,49.77,328200.0,39.159,39.1826,39.0022,39.0179,328200.0
2010-01-11 10:00:00,49.77,49.81,49.63,49.71,310900.0,39.0179,39.0493,38.9082,38.9709,310900.0
2010-01-11 10:30:00,49.72,49.82,49.71,49.78,150900.0,38.9787,39.0571,38.9709,39.0258,150900.0
2010-01-11 11:00:00,49.78,49.8,49.63,49.64,139400.0,39.0258,39.0414,38.9082,38.916,139400.0
2010-01-11 11:30:00,49.65,49.84,49.65,49.81,269700.0,38.9239,39.0728,38.9239,39.0493,269700.0
2010-01-11 12:00:00,49.82,49.86,49.8,49.81,175600.0,39.0571,39.0885,39.0414,39.0493,175600.0
2010-01-11 12:30:00,49.81,49.83,49.72,49.77,339900.0,39.0493,39.065,38.9787,39.0179,339900.0
2010-01-11 13:00:00,49.77,49.8,49.75,49.79,119700.0,39.0179,39.0414,39.0022,39.0336,119700.0
2010-01-11 13:30:00,49.79,49.86,49.78,49.84,176800.0,39.0336,39.0885,39.0258,39.0728,176800.0
2010-01-11 14:00:00,49.85,49.91,49.82,49.88,436100.0,39.0806,39.1277,39.0571,39.1042,436100.0
2010-01-11 14:30:00,49.88,49.95,49.87,49.91,299300.0,39.1042,39.159,39.0963,39.1277,299300.0
2010-01-11 15:00:00,49.92,50.08,49.92,50.07,284800.0,39.1355,39.261,39.1355,39.2531,284800.0
2010-01-11 15:30:00,50.06,50.12,49.99,50.09,689100.0,39.2453,39.2923,39.1904,39.2688,689100.0
2010-01-12 09:30:00,49.69,49.72,49.48,49.52,678800.0,38.9552,38.9787,38.7906,38.8219,678800.0
2010-01-12 10:00:00,49.52,49.62,49.5,49.57,404100.0,38.8219,38.9003,38.8063,38.8611,404100.0
2010-01-12 10:30:00,49.57,49.58,49.53,49.53,89200.0,38.8611,38.869,38.8298,38.8298,89200.0
2010-01-12 11:00:00,49.53,49.59,49.45,49.56,192600.0,38.8298,38.8768,38.7671,38.8533,192600.0
2010-01-12 11:30:00,49.56,49.57,49.49,49.49,68600.0,38.8533,38.8611,38.7984,38.7984,68600.0
2010-01-12 12:00:00,49.49,49.5,49.32,49.33,174200.0,38.7984,38.8063,38.6651,38.673,174200.0
2010-01-12 12:30:00,49.33,49.4,49.28,49.29,170600.0,38.673,38.7279,38.6338,38.6416,170600.0
2010-01-12 13:00:00,49.29,49.35,49.22,49.29,182700.0,38.6416,38.6887,38.5867,38.6416,182700.0
2010-01-12 13:30:00,49.29,49.36,49.26,49.33,162900.0,38.6416,38.6965,38.6181,38.673,162900.0
2010-01-12 14:00:00,49.33,49.36,49.29,49.31,134600.0,38.673,38.6965,38.6416,38.6573,134600.0
2010-01-12 14:30:00,49.31,49.4,49.26,49.38,177200.0,38.6573,38.7279,38.6181,38.7122,177200.0
2010-01-12 15:00:00,49.38,49.38,49.28,49.35,116600.0,38.7122,38.7122,38.6338,38.6887,116600.0
2010-01-12 15:30:00,49.35,49.46,49.24,49.43,626500.0,38.6887,38.7749,38.6024,38.7514,626500.0
2010-01-13 09:30:00,49.25,49.36,49.2,49.29,619700.0,38.6103,38.6965,38.5711,38.6416,619700.0
2010-01-13 10:00:00,49.29,49.3,49.04,49.06,275500.0,38.6416,38.6495,38.4456,38.4613,275500.0
2010-01-13 10:30:00,49.07,49.19,49.02,49.19,175200.0,38.4692,38.5632,38.43,38.5632,175200.0
2010-01-13 11:00:00,49.19,49.3,49.11,49.24,299300.0,38.5632,38.6495,38.5005,38.6024,299300.0
2010-01-13 11:30:00,49.25,49.3,49.21,49.23,84400.0,38.6103,38.6495,38.5789,38.5946,84400.0
2010-01-13 12:00:00,49.24,49.4,49.24,49.37,130700.0,38.6024,38.7279,38.6024,38.7043,130700.0
2010-01-13 12:30:00,49.36,49.48,49.34,49.44,339900.0,38.6965,38.7906,38.6808,38.7592,339900.0
2010-01-13 13:00:00,49.43,49.45,49.39,49.44,236000.0,38.7514,38.7671,38.72,38.7592,236000.0
2010-01-13 13:30:00,49.44,49.47,49.37,49.37,102200.0,38.7592,38.7827,38.7043,38.7043,102200.0
2010-01-13 14:00:00,49.38,49.46,49.33,49.4,146300.0,38.7122,38.7749,38.673,38.7279,146300.0
2010-01-13 14:30:00,49.41,49.49,49.39,49.48,200100.0,38.7357,38.7984,38.72,38.7906,200100.0
2010-01-13 15:00:00,49.49,49.49,49.39,49.47,264900.0,38.7984,38.7984,38.72,38.7827,264900.0
2010-01-13 15:30:00,49.47,49.54,49.45,49.47,623700.0,38.7827,38.8376,38.7671,38.7827,623700.0
2010-01-14 09:30:00,49.55,49.88,49.5,49.8,502600.0,38.8455,39.1042,38.8063,39.0414,502600.0
2010-01-14 10:00:00,49.8,49.9,49.78,49.87,267000.0,39.0414,39.1198,39.0258,39.0963,267000.0
2010-01-14 10:30:00,49.88,49.91,49.76,49.77,169800.0,39.1042,39.1277,39.0101,39.0179,169800.0
2010-01-14 11:00:00,49.76,49.79,49.69,49.78,250700.0,39.0101,39.0336,38.9552,39.0258,250700.0
2010-01-14 11:30:00,49.77,49.83,49.73,49.74,122900.0,39.0179,39.065,38.9866,38.9944,122900.0
2010-01-14 12:00:00,49.75,49.82,49.74,49.78,60100.0,39.0022,39.0571,38.9944,39.0258,60100.0
2010-01-14 12:30:00,49.78,49.85,49.78,49.79,93900.0,39.0258,39.0806,39.0258,39.0336,93900.0
2010-01-14 13:00:00,49.79,49.8,49.77,49.8,43600.0,39.0336,39.0414,39.0179,39.0414,43600.0
2010-01-14 13:30:00,49.81,49.88,49.81,49.85,47300.0,39.0493,39.1042,39.0493,39.0806,47300.0
2010-01-14 14:00:00,49.85,49.89,49.83,49.86,108200.0,39.0806,39.112,39.065,39.0885,108200.0
2010-01-14 14:30:00,49.85,49.94,49.82,49.85,363000.0,39.0806,39.1512,39.0571,39.0806,363000.0
2010-01-14 15:00:00,49.84,49.95,49.84,49.92,219700.0,39.0728,39.159,39.0728,39.1355,219700.0
2010-01-14 15:30:00,49.91,49.92,49.84,49.88,557600.0,39.1277,39.1355,39.0728,39.1042,557600.0
2010-01-15 09:30:00,49.92,49.98,49.69,49.72,392000.0,39.1355,39.1826,38.9552,38.9787,392000.0
2010-01-15 10:00:00,49.71,49.72,49.5,49.64,379700.0,38.9709,38.9787,38.8063,38.916,379700.0
2010-01-15 10:30:00,49.63,49.66,49.48,49.65,242500.0,38.9082,38.9317,38.7906,38.9239,242500.0
2010-01-15 11:00:00,49.66,49.67,49.6,49.6,192400.0,38.9317,38.9395,38.8847,38.8847,192400.0
2010-01-15 11:30:00,49.58,49.6,49.46,49.52,161200.0,38.869,38.8847,38.7749,38.8219,161200.0
2010-01-15 12:00:00,49.53,49.54,49.4,49.4,102600.0,38.8298,38.8376,38.7279,38.7279,102600.0
2010-01-15 12:30:00,49.39,49.46,49.35,49.44,48900.0,38.72,38.7749,38.6887,38.7592,48900.0
2010-01-15 13:00:00,49.45,49.48,49.38,49.45,46300.0,38.7671,38.7906,38.7122,38.7671,46300.0
2010-01-15 13:30:00,49.47,49.49,49.44,49.47,47300.0,38.7827,38.7984,38.7592,38.7827,47300.0
2010-01-15 14:00:00,49.47,49.52,49.46,49.46,40900.0,38.7827,38.8219,38.7749,38.7749,40900.0
2010-01-15 14:30:00,49.46,49.47,49.4,49.42,60000.0,38.7749,38.7827,38.7279,38.7435,60000.0
2010-01-15 15:00:00,49.41,49.52,49.41,49.47,158100.0,38.7357,38.8219,38.7357,38.7827,158100.0
2010-01-15 15:30:00,49.47,49.53,49.38,49.41,852900.0,38.7827,38.8298,38.7122,38.7357,852900.0
2010-01-19 09:30:00,49.91,50.2,49.7,50.1,966300.0,39.1277,39.355,38.963,39.2766,966300.0
2010-01-19 10:00:00,50.11,50.32,50.11,50.29,308100.0,39.2845,39.4491,39.2845,39.4256,308100.0
2010-01-19 10:30:00,50.28,50.38,50.22,50.27,240700.0,39.4177,39.4961,39.3707,39.4099,240700.0
2010-01-19 11:00:00,50.27,50.33,50.27,50.29,324200.0,39.4099,39.4569,39.4099,39.4256,324200.0
2010-01-19 11:30:00,50.29,50.34,50.22,50.23,272700.0,39.4256,39.4648,39.3707,39.3786,272700.0
2010-01-19 12:00:00,50.23,50.38,50.12,50.38,781200.0,39.3786,39.4961,39.2923,39.4961,781200.0
2010-01-19 12:30:00,50.37,50.42,50.35,50.39,114400.0,39.4883,39.5275,39.4726,39.504,114400.0
2010-01-19 13:00:00,50.39,50.41,50.3,50.35,109800.0,39.504,39.5197,39.4334,39.4726,109800.0
2010-01-19 13:30:00,50.34,50.36,50.31,50.33,69000.0,39.4648,39.4805,39.4413,39.4569,69000.0
2010-01-19 14:00:00,50.33,50.4,50.31,50.39,151500.0,39.4569,39.5118,39.4413,39.504,151500.0
2010-01-19 14:30:00,50.4,50.4,50.37,50.38,139300.0,39.5118,39.5118,39.4883,39.4961,139300.0
2010-01-19 15:00:00,50.39,50.42,50.34,50.41,163400.0,39.504,39.5275,39.4648,39.5197,163400.0
2010-01-19 15:30:00,50.41,50.54,50.4,50.42,703600.0,39.5197,39.6216,39.5118,39.5275,703600.0
2010-01-20 09:30:00,49.78,49.83,49.48,49.55,515800.0,39.0258,39.065,38.7906,38.8455,515800.0
2010-01-20 10:00:00,49.55,49.55,49.23,49.23,642800.0,38.8455,38.8455,38.5946,38.5946,642800.0
2010-01-20 10:30:00,49.23,49.23,49.11,49.11,377100.0,38.5946,38.5946,38.5005,38.5005,377100.0
2010-01-20 11:00:00,49.1,49.14,49.01,49.12,299000.0,38.4927,38.524,38.4221,38.5084,299000.0
2010-01-20 11:30:00,49.12,49.23,49.1,49.16,232800.0,38.5084,38.5946,38.4927,38.5397,232800.0
2010-01-20 12:00:00,49.17,49.21,49.15,49.21,147400.0,38.5475,38.5789,38.5319,38.5789,147400.0
2010-01-20 12:30:00,49.21,49.26,49.2,49.26,92700.0,38.5789,38.6181,38.5711,38.6181,92700.0
2010-01-20 13:00:00,49.28,49.29,49.13,49.18,82100.0,38.6338,38.6416,38.5162,38.5554,82100.0
2010-01-20 13:30:00,49.17,49.3,49.17,49.27,80100.0,38.5475,38.6495,38.5475,38.6259,80100.0
2010-01-20 14:00:00,49.27,49.31,49.24,49.28,76900.0,38.6259,38.6573,38.6024,38.6338,76900.0
2010-01-20 14:30:00,49.27,49.47,49.26,49.38,282200.0,38.6259,38.7827,38.6181,38.7122,282200.0
2010-01-20 15:00:00,49.38,49.49,49.36,49.44,347600.0,38.7122,38.7984,38.6965,38.7592,347600.0
2010-01-20 15:30:00,49.44,49.47,49.33,49.45,502500.0,38.7592,38.7827,38.673,38.7671,502500.0
2010-01-21 09:30:00,50.04,50.19,49.95,50.03,434000.0,39.2296,39.3472,39.159,39.2218,434000.0
2010-01-21 10:00:00,50.04,50.17,49.67,49.68,451900.0,39.2296,39.3315,38.9395,38.9474,451900.0
2010-01-21 10:30:00,49.67,49.69,49.39,49.44,555700.0,38.9395,38.9552,38.72,38.7592,555700.0
2010-01-21 11:00:00,49.44,49.46,49.15,49.2,533000.0,38.7592,38.7749,38.5319,38.5711,533000.0
2010-01-21 11:30:00,49.2,49.31,49.0,49.1,553400.0,38.5711,38.6573,38.4143,38.4927,553400.0
2010-01-21 12:00:00,49.1,49.27,49.08,49.09,202300.0,38.4927,38.6259,38.477,38.4848,202300.0
2010-01-21 12:30:00,49.09,49.19,48.97,49.01,191300.0,38.4848,38.5632,38.3908,38.4221,191300.0
2010-01-21 13:00:00,49.02,49.06,48.96,49.06,203000.0,38.43,38.4613,38.3829,38.4613,203000.0
2010-01-21 13:30:00,49.06,49.21,49.06,49.15,362400.0,38.4613,38.5789,38.4613,38.5319,362400.0
2010-01-21 14:00:00,49.15,49.24,49.04,49.24,182400.0,38.5319,38.6024,38.4456,38.6024,182400.0
2010-01-21 14:30:00,49.23,49.31,49.1,49.16,119900.0,38.5946,38.6573,38.4927,38.5397,119900.0
2010-01-21 15:00:00,49.16,49.17,49.02,49.08,237800.0,38.5397,38.5475,38.43,38.477,237800.0
2010-01-21 15:30:00,49.07,49.17,48.95,48.99,631200.0,38.4692,38.5475,38.3751,38.4064,631200.0
2010-01-22 09:30:00,48.66,48.69,48.16,48.31,399200.0,38.1477,38.1712,37.7557,37.8733,399200.0
2010-01-22 10:00:00,48.31,48.32,47.87,48.14,354000.0,37.8733,37.8812,37.5284,37.7401,354000.0
2010-01-22 10:30:00,48.14,48.31,48.14,48.28,642100.0,37.7401,37.8733,37.7401,37.8498,642100.0
2010-01-22 11:00:00,48.28,48.43,48.26,48.4,488200.0,37.8498,37.9674,37.8341,37.9439,488200.0
2010-01-22 11:30:00,48.4,48.46,48.28,48.3,374800.0,37.9439,37.9909,37.8498,37.8655,374800.0
2010-01-22 12:00:00,48.3,48.34,48.2,48.33,229700.0,37.8655,37.8969,37.7871,37.889,229700.0
2010-01-22 12:30:00,48.34,48.34,48.18,48.22,184600.0,37.8969,37.8969,37.7714,37.8028,184600.0
2010-01-22 13:00:00,48.23,48.26,48.14,48.19,244100.0,37.8106,37.8341,37.7401,37.7793,244100.0
2010-01-22 13:30:00,48.19,48.2,48.01,48.13,331100.0,37.7793,37.7871,37.6381,37.7322,331100.0
2010-01-22 14:00:00,48.13,48.15,48.0,48.02,93000.0,37.7322,37.7479,37.6303,37.646,93000.0
2010-01-22 14:30:00,48.02,48.07,47.85,47.85,164200.0,37.646,37.6852,37.5127,37.5127,164200.0
2010-01-22 15:00:00,47.85,47.94,47.62,47.83,786700.0,37.5127,37.5833,37.3324,37.497,786700.0
2010-01-22 15:30:00,47.83,47.9,47.51,47.6,1133500.0,37.497,37.5519,37.2462,37.3167,1133500.0
2010-01-25 09:30:00,48.26,48.52,48.19,48.42,436100.0,37.8341,38.038,37.7793,37.9596,436100.0
2010-01-25 10:00:00,48.42,48.42,48.02,48.21,508700.0,37.9596,37.9596,37.646,37.7949,508700.0
2010-01-25 10:30:00,48.2,48.23,48.02,48.12,242000.0,37.7871,37.8106,37.646,37.7244,242000.0
2010-01-25 11:00:00,48.12,48.13,47.92,47.99,391900.0,37.7244,37.7322,37.5676,37.6225,391900.0
2010-01-25 11:30:00,47.98,48.04,47.81,47.99,156700.0,37.6146,37.6617,37.4814,37.6225,156700.0
2010-01-25 12:00:00,47.97,48.15,47.97,48.08,76500.0,37.6068,37.7479,37.6068,37.693,76500.0
2010-01-25 12:30:00,48.06,48.2,48.05,48.13,160600.0,37.6773,37.7871,37.6695,37.7322,160600.0
2010-01-25 13:00:00,48.12,48.2,48.08,48.16,91300.0,37.7244,37.7871,37.693,37.7557,91300.0
2010-01-25 13:30:00,48.16,48.16,48.09,48.11,106100.0,37.7557,37.7557,37.7009,37.7165,106100.0
2010-01-25 14:00:00,48.11,48.23,48.11,48.23,85400.0,37.7165,37.8106,37.7165,37.8106,85400.0
2010-01-25 14:30:00,48.22,48.27,48.14,48.27,92700.0,37.8028,37.842,37.7401,37.842,92700.0
2010-01-25 15:00:00,48.26,48.26,48.16,48.19,173200.0,37.8341,37.8341,37.7557,37.7793,173200.0
2010-01-25 15:30:00,48.19,48.2,47.95,48.06,749100.0,37.7793,37.7871,37.5911,37.6773,749100.0
2010-01-26 09:30:00,46.88,46.95,46.61,46.62,1052400.0,36.7523,36.8071,36.5406,36.5484,1052400.0
2010-01-26 10:00:00,46.62,46.9,46.6,46.85,566600.0,36.5484,36.7679,36.5328,36.7288,566600.0
2010-01-26 10:30:00,46.85,46.9,46.75,46.8,333100.0,36.7288,36.7679,36.6504,36.6896,333100.0
2010-01-26 11:00:00,46.79,47.06,46.77,47.06,490800.0,36.6817,36.8934,36.666,36.8934,490800.0
2010-01-26 11:30:00,47.07,47.2,47.01,47.14,417800.0,36.9012,37.0031,36.8542,36.9561,417800.0
2010-01-26 12:00:00,47.14,47.24,47.13,47.23,293200.0,36.9561,37.0345,36.9483,37.0267,293200.0
2010-01-26 12:30:00,47.24,47.34,47.2,47.33,235600.0,37.0345,37.1129,37.0031,37.1051,235600.0
2010-01-26 13:00:00,47.33,47.34,47.15,47.17,168000.0,37.1051,37.1129,36.9639,36.9796,168000.0
2010-01-26 13:30:00,47.17,47.22,47.15,47.22,82100.0,36.9796,37.0188,36.9639,37.0188,82100.0
2010-01-26 14:00:00,47.23,47.24,47.06,47.06,202300.0,37.0267,37.0345,36.8934,36.8934,202300.0
2010-01-26 14:30:00,47.06,47.12,47.0,47.12,197900.0,36.8934,36.9404,36.8463,36.9404,197900.0
2010-01-26 15:00:00,47.12,47.13,46.9,46.94,296900.0,36.9404,36.9483,36.7679,36.7993,296900.0
2010-01-26 15:30:00,46.94,47.0,46.7,46.83,780600.0,36.7993,36.8463,36.6112,36.7131,780600.0
2010-01-27 09:30:00,46.2,46.59,46.14,46.38,595700.0,36.2192,36.5249,36.1721,36.3603,595700.0
2010-01-27 10:00:00,46.37,46.37,45.95,46.11,671000.0,36.3524,36.3524,36.0232,36.1486,671000.0
2010-01-27 10:30:00,46.11,46.3,46.0,46.25,359800.0,36.1486,36.2976,36.0624,36.2584,359800.0
2010-01-27 11:00:00,46.24,46.25,46.1,46.17,301300.0,36.2505,36.2584,36.1408,36.1957,301300.0
2010-01-27 11:30:00,46.17,46.27,46.14,46.24,168300.0,36.1957,36.2741,36.1721,36.2505,168300.0
2010-01-27 12:00:00,46.23,46.27,46.14,46.2,98700.0,36.2427,36.2741,36.1721,36.2192,98700.0
2010-01-27 12:30:00,46.2,46.22,46.07,46.08,115700.0,36.2192,36.2349,36.1173,36.1251,115700.0
2010-01-27 13:00:00,46.07,46.15,45.97,46.04,196400.0,36.1173,36.18,36.0389,36.0937,196400.0
2010-01-27 13:30:00,46.04,46.19,46.04,46.1,190500.0,36.0937,36.2113,36.0937,36.1408,190500.0
2010-01-27 14:00:00,46.1,46.36,45.98,46.17,386900.0,36.1408,36.3446,36.0467,36.1957,386900.0
2010-01-27 14:30:00,46.18,46.55,46.16,46.55,341600.0,36.2035,36.4936,36.1878,36.4936,341600.0
2010-01-27 15:00:00,46.55,46.56,46.33,46.56,530000.0,36.4936,36.5014,36.3211,36.5014,530000.0
2010-01-27 15:30:00,46.55,46.69,46.49,46.53,794600.0,36.4936,36.6033,36.4465,36.4779,794600.0
2010-01-28 09:30:00,46.99,47.42,46.84,46.96,500800.0,36.8385,37.1756,36.7209,36.815,500800.0
2010-01-28 10:00:00,46.96,46.97,46.49,46.68,514300.0,36.815,36.8228,36.4465,36.5955,514300.0
2010-01-28 10:30:00,46.68,46.82,46.56,46.61,313800.0,36.5955,36.7052,36.5014,36.5406,313800.0
2010-01-28 11:00:00,46.61,46.61,46.37,46.42,511300.0,36.5406,36.5406,36.3524,36.3916,511300.0
2010-01-28 11:30:00,46.42,46.43,46.15,46.31,241900.0,36.3916,36.3995,36.18,36.3054,241900.0
2010-01-28 12:00:00,46.31,46.33,46.17,46.2,381500.0,36.3054,36.3211,36.1957,36.2192,381500.0
2010-01-28 12:30:00,46.2,46.34,46.15,46.33,83700.0,36.2192,36.3289,36.18,36.3211,83700.0
2010-01-28 13:00:00,46.34,46.43,46.28,46.42,104500.0,36.3289,36.3995,36.2819,36.3916,104500.0
2010-01-28 13:30:00,46.42,46.57,46.41,46.45,182600.0,36.3916,36.5092,36.3838,36.4152,182600.0
2010-01-28 14:00:00,46.45,46.48,46.31,46.46,178400.0,36.4152,36.4387,36.3054,36.423,178400.0
2010-01-28 14:30:00,46.46,46.58,46.38,46.52,165800.0,36.423,36.5171,36.3603,36.47,165800.0
2010-01-28 15:00:00,46.5,46.69,46.49,46.6,282200.0,36.4544,36.6033,36.4465,36.5328,282200.0
2010-01-28 15:30:00,46.59,46.74,46.11,46.35,917500.0,36.5249,36.6425,36.1486,36.3368,917500.0
2010-01-29 09:30:00,46.16,46.49,46.16,46.37,824700.0,36.1878,36.4465,36.1878,36.3524,824700.0
2010-01-29 10:00:00,46.37,46.51,46.21,46.5,423100.0,36.3524,36.4622,36.227,36.4544,423100.0
2010-01-29 10:30:00,46.51,46.54,46.25,46.33,363200.0,36.4622,36.4857,36.2584,36.3211,363200.0
2010-01-29 11:00:00,46.33,46.37,46.04,46.12,378200.0,36.3211,36.3524,36.0937,36.1565,378200.0
2010-01-29 11:30:00,46.13,46.16,45.96,45.97,348700.0,36.1643,36.1878,36.031,36.0389,348700.0
2010-01-29 12:00:00,45.96,45.99,45.85,45.97,312300.0,36.031,36.0545,35.9448,36.0389,312300.0
2010-01-29 12:30:00,45.96,46.12,45.9,46.11,145300.0,36.031,36.1565,35.984,36.1486,145300.0
2010-01-29 13:00:00,46.1,46.15,46.02,46.07,98000.0,36.1408,36.18,36.0781,36.1173,98000.0
2010-01-29 13:30:00,46.06,46.08,45.83,45.92,122600.0,36.1094,36.1251,35.9291,35.9997,122600.0
2010-01-29 14:00:00,45.92,45.93,45.77,45.8,192500.0,35.9997,36.0075,35.8821,35.9056,192500.0
2010-01-29 14:30:00,45.79,45.8,45.44,45.55,391700.0,35.8977,35.9056,35.6234,35.7096,391700.0
2010-01-29 15:00:00,45.55,45.6,45.31,45.39,389100.0,35.7096,35.7488,35.5214,35.5842,389100.0
2010-01-29 15:30:00,45.39,45.68,45.26,45.44,1102600.0,35.5842,35.8115,35.4822,35.6234,1102600.0
2010-02-01 09:30:00,45.85,46.14,45.83,46.08,477700.0,35.9448,36.1721,35.9291,36.1251,477700.0
2010-02-01 10:00:00,46.08,46.34,46.0,46.26,596000.0,36.1251,36.3289,36.0624,36.2662,596000.0
2010-02-01 10:30:00,46.28,46.33,46.08,46.1,360300.0,36.2819,36.3211,36.1251,36.1408,360300.0
2010-02-01 11:00:00,46.09,46.25,46.06,46.24,174100.0,36.1329,36.2584,36.1094,36.2505,174100.0
2010-02-01 11:30:00,46.24,46.26,46.14,46.14,121300.0,36.2505,36.2662,36.1721,36.1721,121300.0
2010-02-01 12:00:00,46.15,46.22,46.12,46.15,61600.0,36.18,36.2349,36.1565,36.18,61600.0
2010-02-01 12:30:00,46.14,46.3,46.13,46.26,147200.0,36.1721,36.2976,36.1643,36.2662,147200.0
2010-02-01 13:00:00,46.26,46.35,46.22,46.34,166400.0,36.2662,36.3368,36.2349,36.3289,166400.0
2010-02-01 13:30:00,46.33,46.38,46.31,46.36,253300.0,36.3211,36.3603,36.3054,36.3446,253300.0
2010-02-01 14:00:00,46.36,46.39,46.23,46.3,101200.0,36.3446,36.3681,36.2427,36.2976,101200.0
2010-02-01 14:30:00,46.31,46.4,46.31,46.34,96900.0,36.3054,36.376,36.3054,36.3289,96900.0
2010-02-01 15:00:00,46.35,46.43,46.26,46.4,135200.0,36.3368,36.3995,36.2662,36.376,135200.0
2010-02-01 15:30:00,46.4,46.58,46.34,46.56,538500.0,36.376,36.5171,36.3289,36.5014,538500.0
2010-02-02 09:30:00,45.96,46.05,45.91,45.93,474300.0,36.031,36.1016,35.9918,36.0075,474300.0
2010-02-02 10:00:00,45.94,46.19,45.83,46.18,537800.0,36.0153,36.2113,35.9291,36.2035,537800.0
2010-02-02 10:30:00,46.18,46.32,46.15,46.17,613000.0,36.2035,36.3132,36.18,36.1957,613000.0
2010-02-02 11:00:00,46.18,46.2,46.03,46.1,382400.0,36.2035,36.2192,36.0859,36.1408,382400.0
2010-02-02 11:30:00,46.1,46.17,46.06,46.08,392100.0,36.1408,36.1957,36.1094,36.1251,392100.0
2010-02-02 12:00:00,46.09,46.22,46.06,46.2,290900.0,36.1329,36.2349,36.1094,36.2192,290900.0
2010-02-02 12:30:00,46.2,46.42,46.17,46.42,492900.0,36.2192,36.3916,36.1957,36.3916,492900.0
2010-02-02 13:00:00,46.42,46.48,46.33,46.46,742300.0,36.3916,36.4387,36.3211,36.423,742300.0
2010-02-02 13:30:00,46.47,46.77,46.47,46.65,904200.0,36.4308,36.666,36.4308,36.572,904200.0
2010-02-02 14:00:00,46.65,46.68,46.52,46.6,262300.0,36.572,36.5955,36.47,36.5328,262300.0
2010-02-02 14:30:00,46.61,46.61,46.5,46.57,214100.0,36.5406,36.5406,36.4544,36.5092,214100.0
2010-02-02 15:00:00,46.57,46.68,46.53,46.6,352000.0,36.5092,36.5955,36.4779,36.5328,352000.0
2010-02-02 15:30:00,46.61,46.71,46.54,46.66,630800.0,36.5406,36.619,36.4857,36.5798,630800.0
2010-02-03 09:30:00,46.86,46.88,46.74,46.85,432700.0,36.7366,36.7523,36.6425,36.7288,432700.0
2010-02-03 10:00:00,46.84,46.89,46.57,46.58,614600.0,36.7209,36.7601,36.5092,36.5171,614600.0
2010-02-03 10:30:00,46.58,46.62,46.4,46.53,579700.0,36.5171,36.5484,36.376,36.4779,579700.0
2010-02-03 11:00:00,46.53,46.65,46.47,46.47,298600.0,36.4779,36.572,36.4308,36.4308,298600.0
2010-02-03 11:30:00,46.48,46.5,46.29,46.31,262300.0,36.4387,36.4544,36.2897,36.3054,262300.0
2010-02-03 12:00:00,46.31,46.45,46.3,46.41,180800.0,36.3054,36.4152,36.2976,36.3838,180800.0
2010-02-03 12:30:00,46.41,46.51,46.4,46.49,137300.0,36.3838,36.4622,36.376,36.4465,137300.0
2010-02-03 13:00:00,46.49,46.65,46.48,46.55,272500.0,36.4465,36.572,36.4387,36.4936,272500.0
2010-02-03 13:30:00,46.56,46.62,46.51,46.54,119100.0,36.5014,36.5484,36.4622,36.4857,119100.0
2010-02-03 14:00:00,46.54,46.54,46.44,46.48,176900.0,36.4857,36.4857,36.4073,36.4387,176900.0
2010-02-03 14:30:00,46.48,46.52,46.43,46.5,163500.0,36.4387,36.47,36.3995,36.4544,163500.0
2010-02-03 15:00:00,46.51,46.6,46.4,46.46,133000.0,36.4622,36.5328,36.376,36.423,133000.0
2010-02-03 15:30:00,46.46,46.56,46.4,46.47,425200.0,36.423,36.5014,36.376,36.4308,425200.0
2010-02-04 09:30:00,46.04,46.15,45.55,45.59,696900.0,36.0937,36.18,35.7096,35.741,696900.0
2010-02-04 10:00:00,45.6,45.69,45.33,45.38,412300.0,35.7488,35.8194,35.5371,35.5763,412300.0
2010-02-04 10:30:00,45.35,45.5,45.26,45.28,304400.0,35.5528,35.6704,35.4822,35.4979,304400.0
2010-02-04 11:00:00,45.26,45.42,45.23,45.29,211600.0,35.4822,35.6077,35.4587,35.5058,211600.0
2010-02-04 11:30:00,45.3,45.33,44.89,44.94,453700.0,35.5136,35.5371,35.1922,35.2314,453700.0
2010-02-04 12:00:00,44.95,45.01,44.91,44.91,110800.0,35.2392,35.2863,35.2079,35.2079,110800.0
2010-02-04 12:30:00,44.92,45.02,44.8,44.93,190800.0,35.2157,35.2941,35.1216,35.2235,190800.0
2010-02-04 13:00:00,44.93,45.0,44.89,44.95,103700.0,35.2235,35.2784,35.1922,35.2392,103700.0
2010-02-04 13:30:00,44.95,44.99,44.8,44.81,228700.0,35.2392,35.2706,35.1216,35.1295,228700.0
2010-02-04 14:00:00,44.82,44.95,44.77,44.91,219500.0,35.1373,35.2392,35.0981,35.2079,219500.0
2010-02-04 14:30:00,44.91,45.02,44.89,44.99,243300.0,35.2079,35.2941,35.1922,35.2706,243300.0
2010-02-04 15:00:00,44.99,45.02,44.84,44.85,564400.0,35.2706,35.2941,35.153,35.1608,564400.0
2010-02-04 15:30:00,44.85,44.92,44.81,44.82,964700.0,35.1608,35.2157,35.1295,35.1373,964700.0
2010-02-05 09:30:00,44.11,44.33,43.82,43.84,938800.0,34.5807,34.7532,34.3533,34.369,938800.0
2010-02-05 10:00:00,43.84,43.97,43.58,43.9,797100.0,34.369,34.4709,34.1652,34.4161,797100.0
2010-02-05 10:30:00,43.92,44.14,43.92,44.08,633300.0,34.4317,34.6042,34.4317,34.5572,633300.0
2010-02-05 11:00:00,44.06,44.1,43.93,43.96,372200.0,34.5415,34.5728,34.4396,34.4631,372200.0
2010-02-05 11:30:00,43.95,43.97,43.62,43.67,637000.0,34.4553,34.4709,34.1965,34.2357,637000.0
2010-02-05 12:00:00,43.69,43.82,43.65,43.8,399100.0,34.2514,34.3533,34.2201,34.3377,399100.0
2010-02-05 12:30:00,43.8,43.8,43.63,43.74,357100.0,34.3377,34.3377,34.2044,34.2906,357100.0
2010-02-05 13:00:00,43.74,43.74,43.43,43.45,289400.0,34.2906,34.2906,34.0476,34.0633,289400.0
2010-02-05 13:30:00,43.45,43.48,43.15,43.17,331000.0,34.0633,34.0868,33.8281,33.8438,331000.0
2010-02-05 14:00:00,43.17,43.53,43.17,43.53,471800.0,33.8438,34.126,33.8438,34.126,471800.0
2010-02-05 14:30:00,43.53,43.65,43.43,43.61,459900.0,34.126,34.2201,34.0476,34.1887,459900.0
2010-02-05 15:00:00,43.62,44.15,43.61,43.99,408500.0,34.1965,34.612,34.1887,34.4866,408500.0
2010-02-05 15:30:00,44.0,44.32,43.96,44.28,810100.0,34.4945,34.7453,34.4631,34.714,810100.0
2010-02-08 09:30:00,44.28,44.32,43.85,44.04,429800.0,34.714,34.7453,34.3769,34.5258,429800.0
2010-02-08 10:00:00,44.06,44.26,44.01,44.16,350600.0,34.5415,34.6983,34.5023,34.6199,350600.0
2010-02-08 10:30:00,44.17,44.34,44.09,44.34,240200.0,34.6277,34.761,34.565,34.761,240200.0
2010-02-08 11:00:00,44.34,44.5,44.33,44.37,334800.0,34.761,34.8864,34.7532,34.7845,334800.0
2010-02-08 11:30:00,44.36,44.4,44.24,44.25,270300.0,34.7767,34.808,34.6826,34.6904,270300.0
2010-02-08 12:00:00,44.26,44.33,44.22,44.33,104000.0,34.6983,34.7532,34.6669,34.7532,104000.0
2010-02-08 12:30:00,44.32,44.35,44.26,44.28,99400.0,34.7453,34.7688,34.6983,34.714,99400.0
2010-02-08 13:00:00,44.28,44.29,44.03,44.06,147800.0,34.714,34.7218,34.518,34.5415,147800.0
2010-02-08 13:30:00,44.07,44.08,43.98,44.02,105400.0,34.5493,34.5572,34.4788,34.5101,105400.0
2010-02-08 14:00:00,44.02,44.15,44.02,44.09,135100.0,34.5101,34.612,34.5101,34.565,135100.0
2010-02-08 14:30:00,44.08,44.09,43.96,44.01,133400.0,34.5572,34.565,34.4631,34.5023,133400.0
2010-02-08 15:00:00,44.01,44.03,43.88,43.94,205500.0,34.5023,34.518,34.4004,34.4474,205500.0
2010-02-08 15:30:00,43.94,44.02,43.85,43.88,533800.0,34.4474,34.5101,34.3769,34.4004,533800.0
2010-02-09 09:30:00,45.02,45.3,44.98,45.06,665800.0,35.2941,35.5136,35.2627,35.3255,665800.0
2010-02-09 10:00:00,45.05,45.21,44.93,45.14,277300.0,35.3176,35.443,35.2235,35.3882,277300.0
2010-02-09 10:30:00,45.15,45.18,44.9,44.94,325600.0,35.396,35.4195,35.2,35.2314,325600.0
2010-02-09 11:00:00,44.94,44.94,44.72,44.75,280700.0,35.2314,35.2314,35.0589,35.0824,280700.0
2010-02-09 11:30:00,44.76,45.36,44.72,45.25,599800.0,35.0903,35.5606,35.0589,35.4744,599800.0
2010-02-09 12:00:00,45.24,45.62,45.22,45.55,232000.0,35.4666,35.7645,35.4509,35.7096,232000.0
2010-02-09 12:30:00,45.55,45.61,45.21,45.39,397900.0,35.7096,35.7566,35.443,35.5842,397900.0
2010-02-09 13:00:00,45.39,45.49,45.26,45.28,109500.0,35.5842,35.6626,35.4822,35.4979,109500.0
2010-02-09 13:30:00,45.3,45.44,45.26,45.38,110500.0,35.5136,35.6234,35.4822,35.5763,110500.0
2010-02-09 14:00:00,45.39,45.41,45.26,45.3,85700.0,35.5842,35.5998,35.4822,35.5136,85700.0
2010-02-09 14:30:00,45.31,45.42,45.16,45.2,138800.0,35.5214,35.6077,35.4038,35.4352,138800.0
2010-02-09 15:00:00,45.21,45.39,45.17,45.34,212100.0,35.443,35.5842,35.4117,35.545,212100.0
2010-02-09 15:30:00,45.35,45.37,45.06,45.19,648900.0,35.5528,35.5685,35.3255,35.4274,648900.0
2010-02-10 09:30:00,45.21,45.38,45.12,45.28,495600.0,35.443,35.5763,35.3725,35.4979,495600.0
2010-02-10 10:00:00,45.29,45.29,44.65,44.72,457500.0,35.5058,35.5058,35.004,35.0589,457500.0
2010-02-10 10:30:00,44.72,44.94,44.63,44.92,513100.0,35.0589,35.2314,34.9883,35.2157,513100.0
2010-02-10 11:00:00,44.92,45.07,44.82,45.03,359300.0,35.2157,35.3333,35.1373,35.3019,359300.0
2010-02-10 11:30:00,45.04,45.13,44.94,44.99,220100.0,35.3098,35.3803,35.2314,35.2706,220100.0
2010-02-10 12:00:00,44.99,45.24,44.9,45.24,182000.0,35.2706,35.4666,35.2,35.4666,182000.0
2010-02-10 12:30:00,45.24,45.31,45.21,45.23,202600.0,35.4666,35.5214,35.443,35.4587,202600.0
2010-02-10 13:00:00,45.24,45.36,45.18,45.36,143200.0,35.4666,35.5606,35.4195,35.5606,143200.0
2010-02-10 13:30:00,45.36,45.37,45.15,45.19,144300.0,35.5606,35.5685,35.396,35.4274,144300.0
2010-02-10 14:00:00,45.19,45.3,45.19,45.25,165200.0,35.4274,35.5136,35.4274,35.4744,165200.0
2010-02-10 14:30:00,45.26,45.26,45.13,45.15,178100.0,35.4822,35.4822,35.3803,35.396,178100.0
2010-02-10 15:00:00,45.15,45.27,45.15,45.24,172700.0,35.396,35.4901,35.396,35.4666,172700.0
2010-02-10 15:30:00,45.23,45.24,45.01,45.09,566500.0,35.4587,35.4666,35.2863,35.349,566500.0
2010-02-11 09:30:00,45.58,45.64,45.21,45.47,373200.0,35.7331,35.7802,35.443,35.6469,373200.0
2010-02-11 10:00:00,45.45,45.72,45.34,45.58,275200.0,35.6312,35.8429,35.545,35.7331,275200.0
2010-02-11 10:30:00,45.57,45.57,45.29,45.35,214200.0,35.7253,35.7253,35.5058,35.5528,214200.0
2010-02-11 11:00:00,45.35,45.75,45.35,45.75,214900.0,35.5528,35.8664,35.5528,35.8664,214900.0
2010-02-11 11:30:00,45.75,46.07,45.72,45.97,295400.0,35.8664,36.1173,35.8429,36.0389,295400.0
2010-02-11 12:00:00,45.97,46.1,45.96,45.98,146800.0,36.0389,36.1408,36.031,36.0467,146800.0
2010-02-11 12:30:00,45.98,46.03,45.96,45.97,126900.0,36.0467,36.0859,36.031,36.0389,126900.0
2010-02-11 13:00:00,45.98,46.08,45.95,46.04,120500.0,36.0467,36.1251,36.0232,36.0937,120500.0
2010-02-11 13:30:00,46.03,46.18,46.01,46.08,178500.0,36.0859,36.2035,36.0702,36.1251,178500.0
2010-02-11 14:00:00,46.07,46.22,46.04,46.22,113000.0,36.1173,36.2349,36.0937,36.2349,113000.0
2010-02-11 14:30:00,46.21,46.22,46.11,46.13,184700.0,36.227,36.2349,36.1486,36.1643,184700.0
2010-02-11 15:00:00,46.14,46.22,46.09,46.17,251300.0,36.1721,36.2349,36.1329,36.1957,251300.0
2010-02-11 15:30:00,46.16,46.26,46.0,46.16,844100.0,36.1878,36.2662,36.0624,36.1878,844100.0
2010-02-12 09:30:00,45.25,45.35,45.09,45.32,337900.0,35.4744,35.5528,35.349,35.5293,337900.0
2010-02-12 10:00:00,45.33,45.41,45.08,45.32,267400.0,35.5371,35.5998,35.3411,35.5293,267400.0
2010-02-12 10:30:00,45.32,45.38,45.08,45.23,202100.0,35.5293,35.5763,35.3411,35.4587,202100.0
2010-02-12 11:00:00,45.22,45.4,45.14,45.3,111500.0,35.4509,35.592,35.3882,35.5136,111500.0
2010-02-12 11:30:00,45.29,45.35,45.24,45.32,112900.0,35.5058,35.5528,35.4666,35.5293,112900.0
2010-02-12 12:00:00,45.33,45.73,45.33,45.6,183900.0,35.5371,35.8507,35.5371,35.7488,183900.0
2010-02-12 12:30:00,45.58,45.63,45.51,45.52,82200.0,35.7331,35.7723,35.6782,35.6861,82200.0
2010-02-12 13:00:00,45.53,45.54,45.24,45.35,81000.0,35.6939,35.7018,35.4666,35.5528,81000.0
2010-02-12 13:30:00,45.33,45.45,45.27,45.38,100600.0,35.5371,35.6312,35.4901,35.5763,100600.0
2010-02-12 14:00:00,45.38,45.68,45.36,45.6,111600.0,35.5763,35.8115,35.5606,35.7488,111600.0
2010-02-12 14:30:00,45.61,45.63,45.49,45.53,99100.0,35.7566,35.7723,35.6626,35.6939,99100.0
2010-02-12 15:00:00,45.5,45.55,45.39,45.42,98500.0,35.6704,35.7096,35.5842,35.6077,98500.0
2010-02-12 15:30:00,45.42,45.69,45.32,45.67,504300.0,35.6077,35.8194,35.5293,35.8037,504300.0
2010-02-16 09:30:00,46.32,46.52,46.32,46.47,289900.0,36.3132,36.47,36.3132,36.4308,289900.0
2010-02-16 10:00:00,46.47,46.63,46.37,46.61,213000.0,36.4308,36.5563,36.3524,36.5406,213000.0
2010-02-16 10:30:00,46.6,46.77,46.58,46.64,220700.0,36.5328,36.666,36.5171,36.5641,220700.0
2010-02-16 11:00:00,46.64,46.76,46.61,46.76,76700.0,36.5641,36.6582,36.5406,36.6582,76700.0
2010-02-16 11:30:00,46.77,46.89,46.76,46.82,118400.0,36.666,36.7601,36.6582,36.7052,118400.0
2010-02-16 12:00:00,46.81,46.86,46.77,46.83,162300.0,36.6974,36.7366,36.666,36.7131,162300.0
2010-02-16 12:30:00,46.85,46.85,46.78,46.82,70300.0,36.7288,36.7288,36.6739,36.7052,70300.0
2010-02-16 13:00:00,46.82,46.82,46.74,46.79,109000.0,36.7052,36.7052,36.6425,36.6817,109000.0
2010-02-16 13:30:00,46.8,46.83,46.74,46.83,122800.0,36.6896,36.7131,36.6425,36.7131,122800.0
2010-02-16 14:00:00,46.82,46.88,46.78,46.86,160800.0,36.7052,36.7523,36.6739,36.7366,160800.0
2010-02-16 14:30:00,46.86,46.86,46.78,46.82,91000.0,36.7366,36.7366,36.6739,36.7052,91000.0
2010-02-16 15:00:00,46.83,46.84,46.77,46.8,225500.0,36.7131,36.7209,36.666,36.6896,225500.0
2010-02-16 15:30:00,46.8,46.87,46.59,46.6,879100.0,36.6896,36.7444,36.5249,36.5328,879100.0
2010-02-17 09:30:00,47.42,47.42,47.16,47.3,624700.0,37.1756,37.1756,36.9718,37.0815,624700.0
2010-02-17 10:00:00,47.3,47.38,47.2,47.33,179700.0,37.0815,37.1443,37.0031,37.1051,179700.0
2010-02-17 10:30:00,47.34,47.43,47.23,47.25,164600.0,37.1129,37.1834,37.0267,37.0423,164600.0
2010-02-17 11:00:00,47.25,47.25,47.08,47.11,121500.0,37.0423,37.0423,36.9091,36.9326,121500.0
2010-02-17 11:30:00,47.1,47.12,47.03,47.1,138700.0,36.9247,36.9404,36.8699,36.9247,138700.0
2010-02-17 12:00:00,47.1,47.22,47.1,47.19,73200.0,36.9247,37.0188,36.9247,36.9953,73200.0
2010-02-17 12:30:00,47.19,47.19,47.07,47.13,85300.0,36.9953,36.9953,36.9012,36.9483,85300.0
2010-02-17 13:00:00,47.13,47.21,47.12,47.16,74300.0,36.9483,37.011,36.9404,36.9718,74300.0
2010-02-17 13:30:00,47.16,47.17,47.09,47.14,90800.0,36.9718,36.9796,36.9169,36.9561,90800.0
2010-02-17 14:00:00,47.13,47.15,47.0,47.08,229700.0,36.9483,36.9639,36.8463,36.9091,229700.0
2010-02-17 14:30:00,47.06,47.19,47.06,47.19,139800.0,36.8934,36.9953,36.8934,36.9953,139800.0
2010-02-17 15:00:00,47.18,47.26,47.16,47.24,231500.0,36.9875,37.0502,36.9718,37.0345,231500.0
2010-02-17 15:30:00,47.24,47.32,47.22,47.31,377700.0,37.0345,37.0972,37.0188,37.0894,377700.0
2010-02-18 09:30:00,46.85,47.25,46.85,47.2,182400.0,36.7288,37.0423,36.7288,37.0031,182400.0
2010-02-18 10:00:00,47.2,47.3,47.1,47.16,250200.0,37.0031,37.0815,36.9247,36.9718,250200.0
2010-02-18 10:30:00,47.15,47.36,47.08,47.32,184400.0,36.9639,37.1286,36.9091,37.0972,184400.0
2010-02-18 11:00:00,47.32,47.37,47.25,47.29,281600.0,37.0972,37.1364,37.0423,37.0737,281600.0
2010-02-18 11:30:00,47.28,47.32,47.22,47.26,84400.0,37.0659,37.0972,37.0188,37.0502,84400.0
2010-02-18 12:00:00,47.26,47.29,47.21,47.24,138200.0,37.0502,37.0737,37.011,37.0345,138200.0
2010-02-18 12:30:00,47.24,47.25,47.21,47.23,147300.0,37.0345,37.0423,37.011,37.0267,147300.0
2010-02-18 13:00:00,47.23,47.3,47.2,47.26,162900.0,37.0267,37.0815,37.0031,37.0502,162900.0
2010-02-18 13:30:00,47.26,47.36,47.25,47.34,87700.0,37.0502,37.1286,37.0423,37.1129,87700.0
2010-02-18 14:00:00,47.33,47.49,47.29,47.46,267200.0,37.1051,37.2305,37.0737,37.207,267200.0
2010-02-18 14:30:00,47.46,47.64,47.46,47.63,348300.0,37.207,37.3481,37.207,37.3402,348300.0
2010-02-18 15:00:00,47.63,47.67,47.6,47.63,507400.0,37.3402,37.3716,37.3167,37.3402,507400.0
2010-02-18 15:30:00,47.63,47.72,47.52,47.53,491600.0,37.3402,37.4108,37.254,37.2618,491600.0
2010-02-19 09:30:00,46.64,46.68,46.42,46.42,433500.0,36.5641,36.5955,36.3916,36.3916,433500.0
2010-02-19 10:00:00,46.42,46.66,46.38,46.63,272500.0,36.3916,36.5798,36.3603,36.5563,272500.0
2010-02-19 10:30:00,46.62,46.7,46.55,46.69,221200.0,36.5484,36.6112,36.4936,36.6033,221200.0
2010-02-19 11:00:00,46.68,46.85,46.67,46.84,510400.0,36.5955,36.7288,36.5876,36.7209,510400.0
2010-02-19 11:30:00,46.84,46.9,46.75,46.89,254300.0,36.7209,36.7679,36.6504,36.7601,254300.0
2010-02-19 12:00:00,46.9,46.95,46.84,46.92,175100.0,36.7679,36.8071,36.7209,36.7836,175100.0
2010-02-19 12:30:00,46.91,46.94,46.87,46.91,245300.0,36.7758,36.7993,36.7444,36.7758,245300.0
2010-02-19 13:00:00,46.9,46.93,46.84,46.85,174000.0,36.7679,36.7915,36.7209,36.7288,174000.0
2010-02-19 13:30:00,46.85,46.85,46.8,46.81,96200.0,36.7288,36.7288,36.6896,36.6974,96200.0
2010-02-19 14:00:00,46.81,46.83,46.72,46.81,136000.0,36.6974,36.7131,36.6268,36.6974,136000.0
2010-02-19 14:30:00,46.81,46.85,46.77,46.77,107600.0,36.6974,36.7288,36.666,36.666,107600.0
2010-02-19 15:00:00,46.77,46.78,46.55,46.59,294100.0,36.666,36.6739,36.4936,36.5249,294100.0
2010-02-19 15:30:00,46.59,46.78,46.5,46.54,696700.0,36.5249,36.6739,36.4544,36.4857,696700.0
2010-02-22 09:30:00,47.29,47.29,46.85,47.0,517100.0,37.0737,37.0737,36.7288,36.8463,517100.0
2010-02-22 10:00:00,47.0,47.01,46.84,46.98,365000.0,36.8463,36.8542,36.7209,36.8307,365000.0
2010-02-22 10:30:00,46.98,47.09,46.89,46.9,224100.0,36.8307,36.9169,36.7601,36.7679,224100.0
2010-02-22 11:00:00,46.9,46.98,46.84,46.92,149600.0,36.7679,36.8307,36.7209,36.7836,149600.0
2010-02-22 11:30:00,46.92,46.99,46.87,46.92,141100.0,36.7836,36.8385,36.7444,36.7836,141100.0
2010-02-22 12:00:00,46.93,47.01,46.93,46.96,61500.0,36.7915,36.8542,36.7915,36.815,61500.0
2010-02-22 12:30:00,46.97,47.06,46.95,47.05,75400.0,36.8228,36.8934,36.8071,36.8855,75400.0
2010-02-22 13:00:00,47.06,47.06,46.96,47.0,69700.0,36.8934,36.8934,36.815,36.8463,69700.0
2010-02-22 13:30:00,47.01,47.11,46.98,47.01,68700.0,36.8542,36.9326,36.8307,36.8542,68700.0
2010-02-22 14:00:00,47.01,47.12,47.01,47.07,116200.0,36.8542,36.9404,36.8542,36.9012,116200.0
2010-02-22 14:30:00,47.08,47.12,47.05,47.11,106400.0,36.9091,36.9404,36.8855,36.9326,106400.0
2010-02-22 15:00:00,47.11,47.12,47.08,47.1,139400.0,36.9326,36.9404,36.9091,36.9247,139400.0
2010-02-22 15:30:00,47.11,47.11,46.9,47.05,442600.0,36.9326,36.9326,36.7679,36.8855,442600.0
2010-02-23 09:30:00,46.87,46.87,46.51,46.63,775200.0,36.7444,36.7444,36.4622,36.5563,775200.0
2010-02-23 10:00:00,46.63,46.63,46.11,46.21,511200.0,36.5563,36.5563,36.1486,36.227,511200.0
2010-02-23 10:30:00,46.21,46.31,46.07,46.3,314500.0,36.227,36.3054,36.1173,36.2976,314500.0
2010-02-23 11:00:00,46.29,46.38,46.12,46.23,139800.0,36.2897,36.3603,36.1565,36.2427,139800.0
2010-02-23 11:30:00,46.22,46.3,46.17,46.2,143000.0,36.2349,36.2976,36.1957,36.2192,143000.0
2010-02-23 12:00:00,46.2,46.23,46.01,46.03,305500.0,36.2192,36.2427,36.0702,36.0859,305500.0
2010-02-23 12:30:00,46.03,46.1,45.95,46.06,135700.0,36.0859,36.1408,36.0232,36.1094,135700.0
2010-02-23 13:00:00,46.07,46.14,46.01,46.14,75100.0,36.1173,36.1721,36.0702,36.1721,75100.0
2010-02-23 13:30:00,46.13,46.14,46.01,46.05,84400.0,36.1643,36.1721,36.0702,36.1016,84400.0
2010-02-23 14:00:00,46.06,46.11,45.96,46.02,137700.0,36.1094,36.1486,36.031,36.0781,137700.0
2010-02-23 14:30:00,46.02,46.18,45.99,46.14,119600.0,36.0781,36.2035,36.0545,36.1721,119600.0
2010-02-23 15:00:00,46.14,46.21,46.08,46.17,208800.0,36.1721,36.227,36.1251,36.1957,208800.0
2010-02-23 15:30:00,46.19,46.19,46.01,46.09,608900.0,36.2113,36.2113,36.0702,36.1329,608900.0
2010-02-24 09:30:00,46.55,46.64,46.23,46.47,282600.0,36.4936,36.5641,36.2427,36.4308,282600.0
2010-02-24 10:00:00,46.47,46.51,46.13,46.22,248900.0,36.4308,36.4622,36.1643,36.2349,248900.0
2010-02-24 10:30:00,46.22,46.68,46.15,46.59,290600.0,36.2349,36.5955,36.18,36.5249,290600.0
2010-02-24 11:00:00,46.59,46.67,46.37,46.44,181600.0,36.5249,36.5876,36.3524,36.4073,181600.0
2010-02-24 11:30:00,46.44,46.45,46.35,46.41,89300.0,36.4073,36.4152,36.3368,36.3838,89300.0
2010-02-24 12:00:00,46.42,46.48,46.35,46.42,69100.0,36.3916,36.4387,36.3368,36.3916,69100.0
2010-02-24 12:30:00,46.42,46.42,46.36,46.38,134900.0,36.3916,36.3916,36.3446,36.3603,134900.0
2010-02-24 13:00:00,46.38,46.5,46.35,46.43,64100.0,36.3603,36.4544,36.3368,36.3995,64100.0
2010-02-24 13:30:00,46.41,46.46,46.35,46.42,120300.0,36.3838,36.423,36.3368,36.3916,120300.0
2010-02-24 14:00:00,46.43,46.43,46.28,46.33,102300.0,36.3995,36.3995,36.2819,36.3211,102300.0
2010-02-24 14:30:00,46.33,46.33,46.19,46.22,162200.0,36.3211,36.3211,36.2113,36.2349,162200.0
2010-02-24 15:00:00,46.23,46.32,46.21,46.26,83700.0,36.2427,36.3132,36.227,36.2662,83700.0
2010-02-24 15:30:00,46.27,46.44,46.25,46.41,362600.0,36.2741,36.4073,36.2584,36.3838,362600.0
2010-02-25 09:30:00,44.95,44.98,44.54,44.77,494200.0,35.2392,35.2627,34.9178,35.0981,494200.0
2010-02-25 10:00:00,44.76,44.8,44.65,44.79,419700.0,35.0903,35.1216,35.004,35.1138,419700.0
2010-02-25 10:30:00,44.79,44.88,44.72,44.8,248800.0,35.1138,35.1843,35.0589,35.1216,248800.0
2010-02-25 11:00:00,44.79,44.81,44.71,44.76,208800.0,35.1138,35.1295,35.0511,35.0903,208800.0
2010-02-25 11:30:00,44.75,44.79,44.7,44.72,349400.0,35.0824,35.1138,35.0432,35.0589,349400.0
2010-02-25 12:00:00,44.72,44.79,44.7,44.75,109700.0,35.0589,35.1138,35.0432,35.0824,109700.0
2010-02-25 12:30:00,44.76,44.86,44.75,44.79,100000.0,35.0903,35.1687,35.0824,35.1138,100000.0
2010-02-25 13:00:00,44.8,44.84,44.75,44.77,131500.0,35.1216,35.153,35.0824,35.0981,131500.0
2010-02-25 13:30:00,44.77,45.12,44.76,45.12,157300.0,35.0981,35.3725,35.0903,35.3725,157300.0
2010-02-25 14:00:00,45.13,45.19,45.03,45.03,299300.0,35.3803,35.4274,35.3019,35.3019,299300.0
2010-02-25 14:30:00,45.04,45.18,45.02,45.05,260000.0,35.3098,35.4195,35.2941,35.3176,260000.0
2010-02-25 15:00:00,45.04,45.28,45.03,45.23,260500.0,35.3098,35.4979,35.3019,35.4587,260500.0
2010-02-25 15:30:00,45.23,45.42,45.19,45.39,684800.0,35.4587,35.6077,35.4274,35.5842,684800.0
2010-02-26 09:30:00,45.45,45.46,45.2,45.38,244100.0,35.6312,35.639,35.4352,35.5763,244100.0
2010-02-26 10:00:00,45.38,45.45,45.15,45.42,272600.0,35.5763,35.6312,35.396,35.6077,272600.0
2010-02-26 10:30:00,45.45,45.61,45.41,45.46,248900.0,35.6312,35.7566,35.5998,35.639,248900.0
2010-02-26 11:00:00,45.46,45.59,45.39,45.5,114300.0,35.639,35.741,35.5842,35.6704,114300.0
2010-02-26 11:30:00,45.48,45.61,45.46,45.5,90500.0,35.6547,35.7566,35.639,35.6704,90500.0
2010-02-26 12:00:00,45.51,45.54,45.42,45.49,95900.0,35.6782,35.7018,35.6077,35.6626,95900.0
2010-02-26 12:30:00,45.5,45.52,45.39,45.44,68900.0,35.6704,35.6861,35.5842,35.6234,68900.0
2010-02-26 13:00:00,45.44,45.53,45.42,45.53,36700.0,35.6234,35.6939,35.6077,35.6939,36700.0
2010-02-26 13:30:00,45.53,45.63,45.47,45.6,84800.0,35.6939,35.7723,35.6469,35.7488,84800.0
2010-02-26 14:00:00,45.6,45.63,45.56,45.6,37800.0,35.7488,35.7723,35.7174,35.7488,37800.0
2010-02-26 14:30:00,45.6,45.65,45.54,45.65,53100.0,35.7488,35.788,35.7018,35.788,53100.0
2010-02-26 15:00:00,45.66,45.72,45.6,45.69,44600.0,35.7958,35.8429,35.7488,35.8194,44600.0
2010-02-26 15:30:00,45.69,45.77,45.52,45.56,390500.0,35.8194,35.8821,35.6861,35.7174,390500.0
2010-03-01 09:30:00,46.17,46.46,46.15,46.24,373100.0,36.1957,36.423,36.18,36.2505,373100.0
2010-03-01 10:00:00,46.22,46.41,46.17,46.29,190300.0,36.2349,36.3838,36.1957,36.2897,190300.0
2010-03-01 10:30:00,46.29,46.43,46.2,46.38,154200.0,36.2897,36.3995,36.2192,36.3603,154200.0
2010-03-01 11:00:00,46.38,46.54,46.36,46.48,181500.0,36.3603,36.4857,36.3446,36.4387,181500.0
2010-03-01 11:30:00,46.48,46.52,46.39,46.43,159400.0,36.4387,36.47,36.3681,36.3995,159400.0
2010-03-01 12:00:00,46.43,46.5,46.42,46.44,61300.0,36.3995,36.4544,36.3916,36.4073,61300.0
2010-03-01 12:30:00,46.44,46.48,46.38,46.39,124500.0,36.4073,36.4387,36.3603,36.3681,124500.0
2010-03-01 13:00:00,46.4,46.4,46.33,46.35,73400.0,36.376,36.376,36.3211,36.3368,73400.0
2010-03-01 13:30:00,46.34,46.4,46.32,46.38,81900.0,36.3289,36.376,36.3132,36.3603,81900.0
2010-03-01 14:00:00,46.39,46.4,46.32,46.35,94100.0,36.3681,36.376,36.3132,36.3368,94100.0
2010-03-01 14:30:00,46.36,46.36,46.29,46.34,65000.0,36.3446,36.3446,36.2897,36.3289,65000.0
2010-03-01 15:00:00,46.34,46.35,46.26,46.28,66000.0,36.3289,36.3368,36.2662,36.2819,66000.0
2010-03-01 15:30:00,46.28,46.37,46.24,46.24,265800.0,36.2819,36.3524,36.2505,36.2505,265800.0
2010-03-02 09:30:00,46.88,46.98,46.74,46.93,502700.0,36.7523,36.8307,36.6425,36.7915,502700.0
2010-03-02 10:00:00,46.93,46.99,46.77,46.86,180100.0,36.7915,36.8385,36.666,36.7366,180100.0
2010-03-02 10:30:00,46.86,46.98,46.84,46.92,161800.0,36.7366,36.8307,36.7209,36.7836,161800.0
2010-03-02 11:00:00,46.92,46.99,46.88,46.98,176600.0,36.7836,36.8385,36.7523,36.8307,176600.0
2010-03-02 11:30:00,46.97,46.99,46.91,46.99,124300.0,36.8228,36.8385,36.7758,36.8385,124300.0
2010-03-02 12:00:00,46.98,46.99,46.88,46.93,163900.0,36.8307,36.8385,36.7523,36.7915,163900.0
2010-03-02 12:30:00,46.94,46.95,46.88,46.93,166500.0,36.7993,36.8071,36.7523,36.7915,166500.0
2010-03-02 13:00:00,46.93,46.99,46.93,46.97,95000.0,36.7915,36.8385,36.7915,36.8228,95000.0
2010-03-02 13:30:00,46.97,47.03,46.94,46.99,136700.0,36.8228,36.8699,36.7993,36.8385,136700.0
2010-03-02 14:00:00,47.0,47.03,46.9,46.9,195600.0,36.8463,36.8699,36.7679,36.7679,195600.0
2010-03-02 14:30:00,46.9,46.92,46.79,46.82,186100.0,36.7679,36.7836,36.6817,36.7052,186100.0
2010-03-02 15:00:00,46.82,46.93,46.79,46.79,263500.0,36.7052,36.7915,36.6817,36.6817,263500.0
2010-03-02 15:30:00,46.79,46.84,46.71,46.75,515500.0,36.6817,36.7209,36.619,36.6504,515500.0
2010-03-03 09:30:00,47.24,47.39,47.14,47.33,241800.0,37.0345,37.1521,36.9561,37.1051,241800.0
2010-03-03 10:00:00,47.34,47.37,47.25,47.31,196500.0,37.1129,37.1364,37.0423,37.0894,196500.0
2010-03-03 10:30:00,47.31,47.46,47.28,47.44,201800.0,37.0894,37.207,37.0659,37.1913,201800.0
2010-03-03 11:00:00,47.44,47.48,47.42,47.47,165800.0,37.1913,37.2226,37.1756,37.2148,165800.0
2010-03-03 11:30:00,47.47,47.48,47.43,47.44,107500.0,37.2148,37.2226,37.1834,37.1913,107500.0
2010-03-03 12:00:00,47.45,47.45,47.37,47.39,76500.0,37.1991,37.1991,37.1364,37.1521,76500.0
2010-03-03 12:30:00,47.39,47.4,47.32,47.34,211500.0,37.1521,37.1599,37.0972,37.1129,211500.0
2010-03-03 13:00:00,47.33,47.38,47.31,47.31,76800.0,37.1051,37.1443,37.0894,37.0894,76800.0
2010-03-03 13:30:00,47.31,47.38,47.29,47.37,46100.0,37.0894,37.1443,37.0737,37.1364,46100.0
2010-03-03 14:00:00,47.37,47.4,47.17,47.22,141200.0,37.1364,37.1599,36.9796,37.0188,141200.0
2010-03-03 14:30:00,47.21,47.22,47.03,47.14,179900.0,37.011,37.0188,36.8699,36.9561,179900.0
2010-03-03 15:00:00,47.14,47.23,47.12,47.17,188500.0,36.9561,37.0267,36.9404,36.9796,188500.0
2010-03-03 15:30:00,47.17,47.26,47.04,47.04,361200.0,36.9796,37.0502,36.8777,36.8777,361200.0
2010-03-04 09:30:00,47.04,47.65,46.91,47.02,426400.0,36.8777,37.3559,36.7758,36.862,426400.0
2010-03-04 10:00:00,47.01,47.04,46.8,46.83,421500.0,36.8542,36.8777,36.6896,36.7131,421500.0
2010-03-04 10:30:00,46.83,46.83,46.61,46.74,236900.0,36.7131,36.7131,36.5406,36.6425,236900.0
2010-03-04 11:00:00,46.73,46.88,46.72,46.83,142000.0,36.6347,36.7523,36.6268,36.7131,142000.0
2010-03-04 11:30:00,46.84,46.88,46.75,46.83,97900.0,36.7209,36.7523,36.6504,36.7131,97900.0
2010-03-04 12:00:00,46.84,46.86,46.76,46.83,85800.0,36.7209,36.7366,36.6582,36.7131,85800.0
2010-03-04 12:30:00,46.84,46.86,46.77,46.83,211300.0,36.7209,36.7366,36.666,36.7131,211300.0
2010-03-04 13:00:00,46.83,46.93,46.82,46.88,89700.0,36.7131,36.7915,36.7052,36.7523,89700.0
2010-03-04 13:30:00,46.88,46.88,46.78,46.85,125700.0,36.7523,36.7523,36.6739,36.7288,125700.0
2010-03-04 14:00:00,46.86,46.9,46.8,46.88,146000.0,36.7366,36.7679,36.6896,36.7523,146000.0
2010-03-04 14:30:00,46.88,46.96,46.87,46.93,88700.0,36.7523,36.815,36.7444,36.7915,88700.0
2010-03-04 15:00:00,46.93,46.93,46.87,46.92,80900.0,36.7915,36.7915,36.7444,36.7836,80900.0
2010-03-04 15:30:00,46.93,46.99,46.85,46.88,686900.0,36.7915,36.8385,36.7288,36.7523,686900.0
2010-03-05 09:30:00,47.77,48.39,47.68,47.93,288700.0,37.45,37.9361,37.3794,37.5754,288700.0
2010-03-05 10:00:00,47.93,48.05,47.87,48.04,443000.0,37.5754,37.6695,37.5284,37.6617,443000.0
2010-03-05 10:30:00,48.04,48.08,47.98,48.08,404100.0,37.6617,37.693,37.6146,37.693,404100.0
2010-03-05 11:00:00,48.07,48.2,48.07,48.19,215600.0,37.6852,37.7871,37.6852,37.7793,215600.0
2010-03-05 11:30:00,48.18,48.18,48.1,48.14,171000.0,37.7714,37.7714,37.7087,37.7401,171000.0
2010-03-05 12:00:00,48.13,48.2,48.12,48.2,167900.0,37.7322,37.7871,37.7244,37.7871,167900.0
2010-03-05 12:30:00,48.19,48.24,48.16,48.22,148000.0,37.7793,37.8185,37.7557,37.8028,148000.0
2010-03-05 13:00:00,48.22,48.26,48.2,48.23,107100.0,37.8028,37.8341,37.7871,37.8106,107100.0
2010-03-05 13:30:00,48.23,48.28,48.17,48.27,119800.0,37.8106,37.8498,37.7636,37.842,119800.0
2010-03-05 14:00:00,48.28,48.28,48.19,48.2,168800.0,37.8498,37.8498,37.7793,37.7871,168800.0
2010-03-05 14:30:00,48.2,48.32,48.19,48.32,263700.0,37.7871,37.8812,37.7793,37.8812,263700.0
2010-03-05 15:00:00,48.32,48.4,48.27,48.3,303500.0,37.8812,37.9439,37.842,37.8655,303500.0
2010-03-05 15:30:00,48.3,48.42,48.3,48.4,656300.0,37.8655,37.9596,37.8655,37.9439,656300.0
2010-03-08 09:30:00,48.76,48.86,48.69,48.71,569300.0,38.2261,38.3045,38.1712,38.1869,569300.0
2010-03-08 10:00:00,48.71,48.82,48.68,48.78,389700.0,38.1869,38.2732,38.1634,38.2418,389700.0
2010-03-08 10:30:00,48.78,48.81,48.68,48.79,243900.0,38.2418,38.2653,38.1634,38.2496,243900.0
2010-03-08 11:00:00,48.79,48.8,48.63,48.64,223500.0,38.2496,38.2575,38.1242,38.132,223500.0
2010-03-08 11:30:00,48.64,48.7,48.63,48.65,209900.0,38.132,38.1791,38.1242,38.1399,209900.0
2010-03-08 12:00:00,48.66,48.72,48.64,48.68,113600.0,38.1477,38.1948,38.132,38.1634,113600.0
2010-03-08 12:30:00,48.67,48.72,48.62,48.66,296900.0,38.1556,38.1948,38.1164,38.1477,296900.0
2010-03-08 13:00:00,48.66,48.73,48.66,48.73,79200.0,38.1477,38.2026,38.1477,38.2026,79200.0
2010-03-08 13:30:00,48.73,48.77,48.72,48.74,79700.0,38.2026,38.234,38.1948,38.2104,79700.0
2010-03-08 14:00:00,48.75,48.77,48.68,48.72,71800.0,38.2183,38.234,38.1634,38.1948,71800.0
2010-03-08 14:30:00,48.72,48.77,48.67,48.68,120700.0,38.1948,38.234,38.1556,38.1634,120700.0
2010-03-08 15:00:00,48.67,48.72,48.67,48.7,97100.0,38.1556,38.1948,38.1556,38.1791,97100.0
2010-03-08 15:30:00,48.71,48.72,48.66,48.71,369600.0,38.1869,38.1948,38.1477,38.1869,369600.0
2010-03-09 09:30:00,48.54,48.69,48.49,48.65,310000.0,38.0537,38.1712,38.0145,38.1399,310000.0
2010-03-09 10:00:00,48.65,48.81,48.6,48.76,343900.0,38.1399,38.2653,38.1007,38.2261,343900.0
2010-03-09 10:30:00,48.76,48.87,48.72,48.83,377500.0,38.2261,38.3124,38.1948,38.281,377500.0
2010-03-09 11:00:00,48.82,48.86,48.75,48.85,173000.0,38.2732,38.3045,38.2183,38.2967,173000.0
2010-03-09 11:30:00,48.84,48.92,48.81,48.88,213900.0,38.2888,38.3516,38.2653,38.3202,213900.0
2010-03-09 12:00:00,48.88,48.95,48.86,48.94,152100.0,38.3202,38.3751,38.3045,38.3672,152100.0
2010-03-09 12:30:00,48.94,48.94,48.88,48.94,158200.0,38.3672,38.3672,38.3202,38.3672,158200.0
2010-03-09 13:00:00,48.94,48.95,48.89,48.92,119000.0,38.3672,38.3751,38.328,38.3516,119000.0
2010-03-09 13:30:00,48.92,48.95,48.9,48.91,106600.0,38.3516,38.3751,38.3359,38.3437,106600.0
2010-03-09 14:00:00,48.91,48.96,48.9,48.96,176400.0,38.3437,38.3829,38.3359,38.3829,176400.0
2010-03-09 14:30:00,48.96,48.97,48.79,48.8,246000.0,38.3829,38.3908,38.2496,38.2575,246000.0
2010-03-09 15:00:00,48.8,48.83,48.64,48.7,444600.0,38.2575,38.281,38.132,38.1791,444600.0
2010-03-09 15:30:00,48.69,48.82,48.66,48.82,487200.0,38.1712,38.2732,38.1477,38.2732,487200.0
2010-03-10 09:30:00,48.85,49.12,48.82,49.09,338300.0,38.2967,38.5084,38.2732,38.4848,338300.0
2010-03-10 10:00:00,49.09,49.18,49.09,49.18,255500.0,38.4848,38.5554,38.4848,38.5554,255500.0
2010-03-10 10:30:00,49.19,49.28,49.17,49.28,448000.0,38.5632,38.6338,38.5475,38.6338,448000.0
2010-03-10 11:00:00,49.28,49.35,49.27,49.29,210400.0,38.6338,38.6887,38.6259,38.6416,210400.0
2010-03-10 11:30:00,49.29,49.32,49.15,49.22,134000.0,38.6416,38.6651,38.5319,38.5867,134000.0
2010-03-10 12:00:00,49.21,49.24,48.95,48.95,211500.0,38.5789,38.6024,38.3751,38.3751,211500.0
2010-03-10 12:30:00,48.95,49.12,48.89,49.1,88700.0,38.3751,38.5084,38.328,38.4927,88700.0
2010-03-10 13:00:00,49.1,49.14,49.03,49.07,71600.0,38.4927,38.524,38.4378,38.4692,71600.0
2010-03-10 13:30:00,49.07,49.13,49.0,49.03,80800.0,38.4692,38.5162,38.4143,38.4378,80800.0
2010-03-10 14:00:00,49.03,49.24,49.01,49.21,156500.0,38.4378,38.6024,38.4221,38.5789,156500.0
2010-03-10 14:30:00,49.2,49.3,49.2,49.24,158500.0,38.5711,38.6495,38.5711,38.6024,158500.0
2010-03-10 15:00:00,49.24,49.27,49.14,49.15,321100.0,38.6024,38.6259,38.524,38.5319,321100.0
2010-03-10 15:30:00,49.13,49.3,49.05,49.24,673100.0,38.5162,38.6495,38.4535,38.6024,673100.0
2010-03-11 09:30:00,48.84,48.87,48.44,48.49,350600.0,38.2888,38.3124,37.9753,38.0145,350600.0
2010-03-11 10:00:00,48.51,48.66,48.51,48.64,533300.0,38.0301,38.1477,38.0301,38.132,533300.0
2010-03-11 10:30:00,48.65,48.8,48.65,48.77,129800.0,38.1399,38.2575,38.1399,38.234,129800.0
2010-03-11 11:00:00,48.77,48.78,48.69,48.76,186100.0,38.234,38.2418,38.1712,38.2261,186100.0
2010-03-11 11:30:00,48.76,48.78,48.65,48.74,130100.0,38.2261,38.2418,38.1399,38.2104,130100.0
2010-03-11 12:00:00,48.75,48.76,48.63,48.65,184500.0,38.2183,38.2261,38.1242,38.1399,184500.0
2010-03-11 12:30:00,48.66,48.73,48.63,48.73,110500.0,38.1477,38.2026,38.1242,38.2026,110500.0
2010-03-11 13:00:00,48.74,48.81,48.74,48.79,110500.0,38.2104,38.2653,38.2104,38.2496,110500.0
2010-03-11 13:30:00,48.79,48.83,48.76,48.77,124300.0,38.2496,38.281,38.2261,38.234,124300.0
2010-03-11 14:00:00,48.76,48.77,48.71,48.72,136400.0,38.2261,38.234,38.1869,38.1948,136400.0
2010-03-11 14:30:00,48.73,48.81,48.72,48.78,124600.0,38.2026,38.2653,38.1948,38.2418,124600.0
2010-03-11 15:00:00,48.78,48.91,48.77,48.89,191300.0,38.2418,38.3437,38.234,38.328,191300.0
2010-03-11 15:30:00,48.9,48.99,48.79,48.98,606800.0,38.3359,38.4064,38.2496,38.3986,606800.0
2010-03-12 09:30:00,49.27,49.3,48.9,48.99,298900.0,38.6259,38.6495,38.3359,38.4064,298900.0
2010-03-12 10:00:00,48.99,48.99,48.72,48.79,210000.0,38.4064,38.4064,38.1948,38.2496,210000.0
2010-03-12 10:30:00,48.8,48.82,48.72,48.78,162200.0,38.2575,38.2732,38.1948,38.2418,162200.0
2010-03-12 11:00:00,48.78,48.87,48.76,48.82,95400.0,38.2418,38.3124,38.2261,38.2732,95400.0
2010-03-12 11:30:00,48.82,48.82,48.74,48.74,100400.0,38.2732,38.2732,38.2104,38.2104,100400.0
2010-03-12 12:00:00,48.74,48.79,48.71,48.77,33900.0,38.2104,38.2496,38.1869,38.234,33900.0
2010-03-12 12:30:00,48.76,48.79,48.68,48.76,91900.0,38.2261,38.2496,38.1634,38.2261,91900.0
2010-03-12 13:00:00,48.77,48.8,48.76,48.79,20500.0,38.234,38.2575,38.2261,38.2496,20500.0
2010-03-12 13:30:00,48.79,48.81,48.76,48.8,22800.0,38.2496,38.2653,38.2261,38.2575,22800.0
2010-03-12 14:00:00,48.81,48.82,48.71,48.72,74800.0,38.2653,38.2732,38.1869,38.1948,74800.0
2010-03-12 14:30:00,48.72,48.75,48.67,48.71,70400.0,38.1948,38.2183,38.1556,38.1869,70400.0
2010-03-12 15:00:00,48.71,48.73,48.62,48.63,54800.0,38.1869,38.2026,38.1164,38.1242,54800.0
2010-03-12 15:30:00,48.64,48.8,48.63,48.71,293100.0,38.132,38.2575,38.1242,38.1869,293100.0
2010-03-15 09:30:00,48.4,48.45,48.04,48.04,301500.0,37.9439,37.9831,37.6617,37.6617,301500.0
2010-03-15 10:00:00,48.04,48.22,48.01,48.15,137800.0,37.6617,37.8028,37.6381,37.7479,137800.0
2010-03-15 10:30:00,48.17,48.19,48.08,48.11,101600.0,37.7636,37.7793,37.693,37.7165,101600.0
2010-03-15 11:00:00,48.12,48.15,47.98,48.03,313000.0,37.7244,37.7479,37.6146,37.6538,313000.0
2010-03-15 11:30:00,48.02,48.05,47.96,48.01,107600.0,37.646,37.6695,37.599,37.6381,107600.0
2010-03-15 12:00:00,48.01,48.07,47.99,48.05,53300.0,37.6381,37.6852,37.6225,37.6695,53300.0
2010-03-15 12:30:00,48.05,48.1,48.02,48.08,41600.0,37.6695,37.7087,37.646,37.693,41600.0
2010-03-15 13:00:00,48.07,48.1,48.05,48.06,56700.0,37.6852,37.7087,37.6695,37.6773,56700.0
2010-03-15 13:30:00,48.06,48.1,48.06,48.08,51800.0,37.6773,37.7087,37.6773,37.693,51800.0
2010-03-15 14:00:00,48.08,48.08,47.99,48.01,87500.0,37.693,37.693,37.6225,37.6381,87500.0
2010-03-15 14:30:00,48.02,48.17,47.97,48.15,164600.0,37.646,37.7636,37.6068,37.7479,164600.0
2010-03-15 15:00:00,48.16,48.2,48.12,48.18,150900.0,37.7557,37.7871,37.7244,37.7714,150900.0
2010-03-15 15:30:00,48.17,48.33,48.16,48.32,426600.0,37.7636,37.889,37.7557,37.8812,426600.0
2010-03-16 09:30:00,48.15,48.39,48.12,48.31,201200.0,37.7479,37.9361,37.7244,37.8733,201200.0
2010-03-16 10:00:00,48.31,48.38,48.29,48.36,69700.0,37.8733,37.9282,37.8577,37.9125,69700.0
2010-03-16 10:30:00,48.38,48.49,48.35,48.47,126200.0,37.9282,38.0145,37.9047,37.9988,126200.0
2010-03-16 11:00:00,48.47,48.51,48.39,48.44,290300.0,37.9988,38.0301,37.9361,37.9753,290300.0
2010-03-16 11:30:00,48.44,48.47,48.35,48.36,117800.0,37.9753,37.9988,37.9047,37.9125,117800.0
2010-03-16 12:00:00,48.36,48.39,48.34,48.36,123000.0,37.9125,37.9361,37.8969,37.9125,123000.0
2010-03-16 12:30:00,48.36,48.38,48.27,48.28,90400.0,37.9125,37.9282,37.842,37.8498,90400.0
2010-03-16 13:00:00,48.29,48.3,48.26,48.26,72400.0,37.8577,37.8655,37.8341,37.8341,72400.0
2010-03-16 13:30:00,48.26,48.28,48.22,48.24,115900.0,37.8341,37.8498,37.8028,37.8185,115900.0
2010-03-16 14:00:00,48.24,48.49,48.2,48.45,293100.0,37.8185,38.0145,37.7871,37.9831,293100.0
2010-03-16 14:30:00,48.45,48.49,48.27,48.49,244200.0,37.9831,38.0145,37.842,38.0145,244200.0
2010-03-16 15:00:00,48.49,48.49,48.36,48.41,169500.0,38.0145,38.0145,37.9125,37.9517,169500.0
2010-03-16 15:30:00,48.4,48.59,48.37,48.58,366400.0,37.9439,38.0928,37.9204,38.085,366400.0
2010-03-17 09:30:00,49.37,49.63,49.23,49.57,590100.0,38.7043,38.9082,38.5946,38.8611,590100.0
2010-03-17 10:00:00,49.56,49.63,49.48,49.49,275000.0,38.8533,38.9082,38.7906,38.7984,275000.0
2010-03-17 10:30:00,49.48,49.58,49.47,49.58,290200.0,38.7906,38.869,38.7827,38.869,290200.0
2010-03-17 11:00:00,49.58,49.68,49.55,49.62,162900.0,38.869,38.9474,38.8455,38.9003,162900.0
2010-03-17 11:30:00,49.62,49.67,49.58,49.62,135600.0,38.9003,38.9395,38.869,38.9003,135600.0
2010-03-17 12:00:00,49.61,49.65,49.6,49.62,56100.0,38.8925,38.9239,38.8847,38.9003,56100.0
2010-03-17 12:30:00,49.61,49.63,49.59,49.63,73900.0,38.8925,38.9082,38.8768,38.9082,73900.0
2010-03-17 13:00:00,49.63,49.71,49.62,49.69,107000.0,38.9082,38.9709,38.9003,38.9552,107000.0
2010-03-17 13:30:00,49.7,49.77,49.65,49.68,145500.0,38.963,39.0179,38.9239,38.9474,145500.0
2010-03-17 14:00:00,49.67,49.73,49.65,49.69,125500.0,38.9395,38.9866,38.9239,38.9552,125500.0
2010-03-17 14:30:00,49.69,49.7,49.5,49.5,187600.0,38.9552,38.963,38.8063,38.8063,187600.0
2010-03-17 15:00:00,49.5,49.55,49.38,49.46,96500.0,38.8063,38.8455,38.7122,38.7749,96500.0
2010-03-17 15:30:00,49.46,49.55,49.39,49.44,674300.0,38.7749,38.8455,38.72,38.7592,674300.0
2010-03-18 09:30:00,49.25,49.25,49.05,49.16,180700.0,38.6103,38.6103,38.4535,38.5397,180700.0
2010-03-18 10:00:00,49.16,49.22,49.08,49.11,81800.0,38.5397,38.5867,38.477,38.5005,81800.0
2010-03-18 10:30:00,49.11,49.16,49.05,49.14,89100.0,38.5005,38.5397,38.4535,38.524,89100.0
2010-03-18 11:00:00,49.14,49.15,49.1,49.11,75500.0,38.524,38.5319,38.4927,38.5005,75500.0
2010-03-18 11:30:00,49.12,49.12,48.94,48.99,102300.0,38.5084,38.5084,38.3672,38.4064,102300.0
2010-03-18 12:00:00,48.99,49.0,48.87,49.0,80000.0,38.4064,38.4143,38.3124,38.4143,80000.0
2010-03-18 12:30:00,49.0,49.02,48.92,48.97,74500.0,38.4143,38.43,38.3516,38.3908,74500.0
2010-03-18 13:00:00,48.98,49.07,48.97,49.0,91600.0,38.3986,38.4692,38.3908,38.4143,91600.0
2010-03-18 13:30:00,49.0,49.07,49.0,49.06,56100.0,38.4143,38.4692,38.4143,38.4613,56100.0
2010-03-18 14:00:00,49.06,49.08,49.0,49.04,55700.0,38.4613,38.477,38.4143,38.4456,55700.0
2010-03-18 14:30:00,49.05,49.12,48.95,49.01,77000.0,38.4535,38.5084,38.3751,38.4221,77000.0
2010-03-18 15:00:00,49.01,49.08,48.97,49.02,87800.0,38.4221,38.477,38.3908,38.43,87800.0
2010-03-18 15:30:00,49.02,49.1,49.01,49.09,332500.0,38.43,38.4927,38.4221,38.4848,332500.0
2010-03-19 09:30:00,49.39,49.48,49.22,49.29,240000.0,38.72,38.7906,38.5867,38.6416,240000.0
2010-03-19 10:00:00,49.29,49.3,48.95,49.01,572600.0,38.6416,38.6495,38.3751,38.4221,572600.0
2010-03-19 10:30:00,49.01,49.09,48.93,49.02,112600.0,38.4221,38.4848,38.3594,38.43,112600.0
2010-03-19 11:00:00,49.02,49.02,48.85,48.85,240800.0,38.43,38.43,38.2967,38.2967,240800.0
2010-03-19 11:30:00,48.85,49.0,48.8,48.97,178300.0,38.2967,38.4143,38.2575,38.3908,178300.0
2010-03-19 12:00:00,48.98,48.99,48.82,48.88,84500.0,38.3986,38.4064,38.2732,38.3202,84500.0
2010-03-19 12:30:00,48.89,48.93,48.87,48.93,47000.0,38.328,38.3594,38.3124,38.3594,47000.0
2010-03-19 13:00:00,48.93,48.96,48.91,48.95,38000.0,38.3594,38.3829,38.3437,38.3751,38000.0
2010-03-19 13:30:00,48.94,48.94,48.87,48.92,36300.0,38.3672,38.3672,38.3124,38.3516,36300.0
2010-03-19 14:00:00,48.92,49.01,48.89,48.97,101200.0,38.3516,38.4221,38.328,38.3908,101200.0
2010-03-19 14:30:00,48.97,48.97,48.9,48.9,52500.0,38.3908,38.3908,38.3359,38.3359,52500.0
2010-03-19 15:00:00,48.91,48.98,48.9,48.92,135400.0,38.3437,38.3986,38.3359,38.3516,135400.0
2010-03-19 15:30:00,48.92,49.22,48.81,49.22,1502000.0,38.3516,38.5867,38.2653,38.5867,1502000.0
2010-03-22 09:30:00,48.61,48.82,48.53,48.78,581400.0,38.1085,38.2732,38.0458,38.2418,581400.0
2010-03-22 10:00:00,48.79,48.99,48.73,48.93,216200.0,38.2496,38.4064,38.2026,38.3594,216200.0
2010-03-22 10:30:00,48.94,49.02,48.88,48.92,200400.0,38.3672,38.43,38.3202,38.3516,200400.0
2010-03-22 11:00:00,48.92,49.05,48.89,48.89,169700.0,38.3516,38.4535,38.328,38.328,169700.0
2010-03-22 11:30:00,48.89,48.97,48.85,48.96,135200.0,38.328,38.3908,38.2967,38.3829,135200.0
2010-03-22 12:00:00,48.96,48.98,48.86,48.94,101100.0,38.3829,38.3986,38.3045,38.3672,101100.0
2010-03-22 12:30:00,48.94,49.0,48.9,48.99,89900.0,38.3672,38.4143,38.3359,38.4064,89900.0
2010-03-22 13:00:00,48.99,49.11,48.97,48.98,54100.0,38.4064,38.5005,38.3908,38.3986,54100.0
2010-03-22 13:30:00,48.99,49.01,48.93,48.94,145900.0,38.4064,38.4221,38.3594,38.3672,145900.0
2010-03-22 14:00:00,48.94,48.97,48.88,48.94,75600.0,38.3672,38.3908,38.3202,38.3672,75600.0
2010-03-22 14:30:00,48.95,49.07,48.94,49.0,56300.0,38.3751,38.4692,38.3672,38.4143,56300.0
2010-03-22 15:00:00,49.01,49.05,48.96,48.99,90700.0,38.4221,38.4535,38.3829,38.4064,90700.0
2010-03-22 15:30:00,48.99,49.05,48.88,49.05,958800.0,38.4064,38.4535,38.3202,38.4535,958800.0
2010-03-23 09:30:00,49.2,49.21,49.02,49.2,254100.0,38.5711,38.5789,38.43,38.5711,254100.0
2010-03-23 10:00:00,49.2,49.28,49.12,49.21,233400.0,38.5711,38.6338,38.5084,38.5789,233400.0
2010-03-23 10:30:00,49.21,49.26,49.12,49.13,173600.0,38.5789,38.6181,38.5084,38.5162,173600.0
2010-03-23 11:00:00,49.13,49.16,49.03,49.13,142900.0,38.5162,38.5397,38.4378,38.5162,142900.0
2010-03-23 11:30:00,49.14,49.23,49.09,49.22,90700.0,38.524,38.5946,38.4848,38.5867,90700.0
2010-03-23 12:00:00,49.22,49.29,49.17,49.2,129800.0,38.5867,38.6416,38.5475,38.5711,129800.0
2010-03-23 12:30:00,49.2,49.21,49.12,49.14,88200.0,38.5711,38.5789,38.5084,38.524,88200.0
2010-03-23 13:00:00,49.14,49.23,49.14,49.2,40600.0,38.524,38.5946,38.524,38.5711,40600.0
2010-03-23 13:30:00,49.21,49.21,49.08,49.1,50200.0,38.5789,38.5789,38.477,38.4927,50200.0
2010-03-23 14:00:00,49.1,49.18,49.09,49.18,75000.0,38.4927,38.5554,38.4848,38.5554,75000.0
2010-03-23 14:30:00,49.17,49.23,49.15,49.2,64900.0,38.5475,38.5946,38.5319,38.5711,64900.0
2010-03-23 15:00:00,49.2,49.46,49.18,49.45,119800.0,38.5711,38.7749,38.5554,38.7671,119800.0
2010-03-23 15:30:00,49.44,49.5,49.37,49.4,277800.0,38.7592,38.8063,38.7043,38.7279,277800.0
2010-03-24 09:30:00,49.01,49.09,48.89,48.99,170400.0,38.4221,38.4848,38.328,38.4064,170400.0
2010-03-24 10:00:00,48.97,49.11,48.87,49.0,161700.0,38.3908,38.5005,38.3124,38.4143,161700.0
2010-03-24 10:30:00,48.99,49.1,48.94,49.02,82900.0,38.4064,38.4927,38.3672,38.43,82900.0
2010-03-24 11:00:00,49.03,49.05,48.8,48.91,237200.0,38.4378,38.4535,38.2575,38.3437,237200.0
2010-03-24 11:30:00,48.95,49.0,48.89,48.98,88300.0,38.3751,38.4143,38.328,38.3986,88300.0
2010-03-24 12:00:00,48.99,49.08,48.98,49.07,57800.0,38.4064,38.477,38.3986,38.4692,57800.0
2010-03-24 12:30:00,49.07,49.12,49.05,49.07,147600.0,38.4692,38.5084,38.4535,38.4692,147600.0
2010-03-24 13:00:00,49.06,49.07,48.88,48.96,97500.0,38.4613,38.4692,38.3202,38.3829,97500.0
2010-03-24 13:30:00,48.95,49.0,48.85,48.93,54800.0,38.3751,38.4143,38.2967,38.3594,54800.0
2010-03-24 14:00:00,48.94,49.04,48.89,49.01,135900.0,38.3672,38.4456,38.328,38.4221,135900.0
2010-03-24 14:30:00,49.01,49.02,48.93,48.95,63800.0,38.4221,38.43,38.3594,38.3751,63800.0
2010-03-24 15:00:00,48.95,49.02,48.87,48.97,146300.0,38.3751,38.43,38.3124,38.3908,146300.0
2010-03-24 15:30:00,48.98,49.09,48.97,49.05,488000.0,38.3986,38.4848,38.3908,38.4535,488000.0
2010-03-25 09:30:00,49.45,49.52,49.28,49.31,185300.0,38.7671,38.8219,38.6338,38.6573,185300.0
2010-03-25 10:00:00,49.31,49.36,49.2,49.23,142400.0,38.6573,38.6965,38.5711,38.5946,142400.0
2010-03-25 10:30:00,49.23,49.31,49.19,49.22,129800.0,38.5946,38.6573,38.5632,38.5867,129800.0
2010-03-25 11:00:00,49.24,49.43,49.22,49.39,217200.0,38.6024,38.7514,38.5867,38.72,217200.0
2010-03-25 11:30:00,49.4,49.47,49.39,49.47,121400.0,38.7279,38.7827,38.72,38.7827,121400.0
2010-03-25 12:00:00,49.47,49.5,49.38,49.41,181200.0,38.7827,38.8063,38.7122,38.7357,181200.0
2010-03-25 12:30:00,49.41,49.55,49.41,49.47,129900.0,38.7357,38.8455,38.7357,38.7827,129900.0
2010-03-25 13:00:00,49.47,49.54,49.44,49.48,79600.0,38.7827,38.8376,38.7592,38.7906,79600.0
2010-03-25 13:30:00,49.46,49.46,49.23,49.31,172500.0,38.7749,38.7749,38.5946,38.6573,172500.0
2010-03-25 14:00:00,49.33,49.38,49.19,49.19,88100.0,38.673,38.7122,38.5632,38.5632,88100.0
2010-03-25 14:30:00,49.19,49.29,49.16,49.27,62800.0,38.5632,38.6416,38.5397,38.6259,62800.0
2010-03-25 15:00:00,49.28,49.4,49.25,49.25,153600.0,38.6338,38.7279,38.6103,38.6103,153600.0
2010-03-25 15:30:00,49.26,49.29,48.9,49.01,661500.0,38.6181,38.6416,38.3359,38.4221,661500.0
2010-03-26 09:30:00,49.69,49.7,49.34,49.53,282700.0,38.9552,38.963,38.6808,38.8298,282700.0
2010-03-26 10:00:00,49.55,49.67,49.53,49.59,308100.0,38.8455,38.9395,38.8298,38.8768,308100.0
2010-03-26 10:30:00,49.59,49.63,49.06,49.08,647000.0,38.8768,38.9082,38.4613,38.477,647000.0
2010-03-26 11:00:00,49.08,49.24,49.01,49.06,979200.0,38.477,38.6024,38.4221,38.4613,979200.0
2010-03-26 11:30:00,49.05,49.11,48.72,48.86,488500.0,38.4535,38.5005,38.1948,38.3045,488500.0
2010-03-26 12:00:00,48.86,48.87,48.38,48.39,1098900.0,38.3045,38.3124,37.9282,37.9361,1098900.0
2010-03-26 12:30:00,48.39,48.8,48.39,48.63,471800.0,37.9361,38.2575,37.9361,38.1242,471800.0
2010-03-26 13:00:00,48.62,48.63,48.24,48.41,594600.0,38.1164,38.1242,37.8185,37.9517,594600.0
2010-03-26 13:30:00,48.41,48.87,48.4,48.65,552100.0,37.9517,38.3124,37.9439,38.1399,552100.0
2010-03-26 14:00:00,48.65,48.7,48.5,48.69,527900.0,38.1399,38.1791,38.0223,38.1712,527900.0
2010-03-26 14:30:00,48.7,48.98,48.7,48.9,549200.0,38.1791,38.3986,38.1791,38.3359,549200.0
2010-03-26 15:00:00,48.89,48.94,48.83,48.88,251000.0,38.328,38.3672,38.281,38.3202,251000.0
2010-03-26 15:30:00,48.89,48.89,48.68,48.79,983700.0,38.328,38.328,38.1634,38.2496,983700.0
2010-03-29 09:30:00,49.54,49.58,49.35,49.49,553600.0,38.8376,38.869,38.6887,38.7984,553600.0
2010-03-29 10:00:00,49.47,49.56,49.41,49.47,248200.0,38.7827,38.8533,38.7357,38.7827,248200.0
2010-03-29 10:30:00,49.46,49.65,49.4,49.63,155300.0,38.7749,38.9239,38.7279,38.9082,155300.0
2010-03-29 11:00:00,49.63,49.72,49.6,49.68,242300.0,38.9082,38.9787,38.8847,38.9474,242300.0
2010-03-29 11:30:00,49.7,49.71,49.61,49.65,94100.0,38.963,38.9709,38.8925,38.9239,94100.0
2010-03-29 12:00:00,49.65,49.66,49.53,49.6,185600.0,38.9239,38.9317,38.8298,38.8847,185600.0
2010-03-29 12:30:00,49.6,49.61,49.57,49.6,214500.0,38.8847,38.8925,38.8611,38.8847,214500.0
2010-03-29 13:00:00,49.59,49.65,49.59,49.6,168100.0,38.8768,38.9239,38.8768,38.8847,168100.0
2010-03-29 13:30:00,49.61,49.62,49.54,49.58,255200.0,38.8925,38.9003,38.8376,38.869,255200.0
2010-03-29 14:00:00,49.58,49.62,49.52,49.56,215800.0,38.869,38.9003,38.8219,38.8533,215800.0
2010-03-29 14:30:00,49.55,49.6,49.49,49.59,299000.0,38.8455,38.8847,38.7984,38.8768,299000.0
2010-03-29 15:00:00,49.6,49.61,49.55,49.58,97300.0,38.8847,38.8925,38.8455,38.869,97300.0
2010-03-29 15:30:00,49.58,49.68,49.52,49.67,681800.0,38.869,38.9474,38.8219,38.9395,681800.0
2010-03-30 09:30:00,49.83,49.92,49.69,49.91,214900.0,39.065,39.1355,38.9552,39.1277,214900.0
2010-03-30 10:00:00,49.91,49.95,49.73,49.75,145400.0,39.1277,39.159,38.9866,39.0022,145400.0
2010-03-30 10:30:00,49.75,49.83,49.74,49.76,67000.0,39.0022,39.065,38.9944,39.0101,67000.0
2010-03-30 11:00:00,49.75,49.75,49.48,49.61,255100.0,39.0022,39.0022,38.7906,38.8925,255100.0
2010-03-30 11:30:00,49.61,49.69,49.56,49.68,62800.0,38.8925,38.9552,38.8533,38.9474,62800.0
2010-03-30 12:00:00,49.68,49.74,49.62,49.73,38800.0,38.9474,38.9944,38.9003,38.9866,38800.0
2010-03-30 12:30:00,49.73,49.76,49.7,49.73,45400.0,38.9866,39.0101,38.963,38.9866,45400.0
2010-03-30 13:00:00,49.72,49.73,49.63,49.68,60400.0,38.9787,38.9866,38.9082,38.9474,60400.0
2010-03-30 13:30:00,49.68,49.74,49.65,49.7,64000.0,38.9474,38.9944,38.9239,38.963,64000.0
2010-03-30 14:00:00,49.71,49.74,49.67,49.72,50000.0,38.9709,38.9944,38.9395,38.9787,50000.0
2010-03-30 14:30:00,49.73,49.86,49.72,49.81,42400.0,38.9866,39.0885,38.9787,39.0493,42400.0
2010-03-30 15:00:00,49.81,49.84,49.75,49.79,96800.0,39.0493,39.0728,39.0022,39.0336,96800.0
2010-03-30 15:30:00,49.79,49.94,49.78,49.91,549200.0,39.0336,39.1512,39.0258,39.1277,549200.0
2010-03-31 09:30:00,49.63,49.84,49.58,49.79,318700.0,38.9082,39.0728,38.869,39.0336,318700.0
2010-03-31 10:00:00,49.8,50.0,49.79,49.93,183100.0,39.0414,39.1982,39.0336,39.1434,183100.0
2010-03-31 10:30:00,49.93,49.99,49.87,49.93,173900.0,39.1434,39.1904,39.0963,39.1434,173900.0
2010-03-31 11:00:00,49.93,49.96,49.87,49.93,102600.0,39.1434,39.1669,39.0963,39.1434,102600.0
2010-03-31 11:30:00,49.93,50.08,49.93,50.06,165400.0,39.1434,39.261,39.1434,39.2453,165400.0
2010-03-31 12:00:00,50.06,50.14,50.04,50.1,184700.0,39.2453,39.308,39.2296,39.2766,184700.0
2010-03-31 12:30:00,50.11,50.13,50.05,50.08,253900.0,39.2845,39.3002,39.2374,39.261,253900.0
2010-03-31 13:00:00,50.08,50.12,50.06,50.12,120100.0,39.261,39.2923,39.2453,39.2923,120100.0
2010-03-31 13:30:00,50.13,50.18,50.13,50.16,160400.0,39.3002,39.3394,39.3002,39.3237,160400.0
2010-03-31 14:00:00,50.17,50.2,50.15,50.17,161900.0,39.3315,39.355,39.3158,39.3315,161900.0
2010-03-31 14:30:00,50.16,50.19,49.98,50.01,172700.0,39.3237,39.3472,39.1826,39.2061,172700.0
2010-03-31 15:00:00,50.01,50.02,49.89,49.98,177700.0,39.2061,39.2139,39.112,39.1826,177700.0
2010-03-31 15:30:00,49.99,50.01,49.85,49.98,393700.0,39.1904,39.2061,39.0806,39.1826,393700.0
2010-04-01 09:30:00,51.12,51.6,51.06,51.42,1652600.0,40.0763,40.4526,40.0292,40.3115,1652600.0
2010-04-01 10:00:00,51.43,51.54,51.38,51.47,1038600.0,40.3193,40.4055,40.2801,40.3507,1038600.0
2010-04-01 10:30:00,51.48,51.57,51.43,51.44,294900.0,40.3585,40.4291,40.3193,40.3271,294900.0
2010-04-01 11:00:00,51.44,51.58,51.39,51.5,364100.0,40.3271,40.4369,40.288,40.3742,364100.0
2010-04-01 11:30:00,51.5,51.56,51.49,51.51,210700.0,40.3742,40.4212,40.3663,40.382,210700.0
2010-04-01 12:00:00,51.51,51.58,51.44,51.54,287300.0,40.382,40.4369,40.3271,40.4055,287300.0
2010-04-01 12:30:00,51.54,51.63,51.52,51.59,218600.0,40.4055,40.4761,40.3899,40.4447,218600.0
2010-04-01 13:00:00,51.6,51.68,51.55,51.68,310500.0,40.4526,40.5153,40.4134,40.5153,310500.0
2010-04-01 13:30:00,51.68,51.68,51.45,51.47,357400.0,40.5153,40.5153,40.335,40.3507,357400.0
2010-04-01 14:00:00,51.47,51.58,51.4,51.49,319000.0,40.3507,40.4369,40.2958,40.3663,319000.0
2010-04-01 14:30:00,51.49,51.51,51.35,51.46,402500.0,40.3663,40.382,40.2566,40.3428,402500.0
2010-04-01 15:00:00,51.45,51.56,51.45,51.53,312900.0,40.335,40.4212,40.335,40.3977,312900.0
2010-04-01 15:30:00,51.53,51.65,51.47,51.63,893700.0,40.3977,40.4918,40.3507,40.4761,893700.0
2010-04-05 09:30:00,52.13,52.13,51.8,52.08,386100.0,40.8681,40.8681,40.6094,40.8289,386100.0
2010-04-05 10:00:00,52.09,52.23,52.05,52.17,310900.0,40.8367,40.9465,40.8054,40.8994,310900.0
2010-04-05 10:30:00,52.17,52.25,52.14,52.25,236500.0,40.8994,40.9622,40.8759,40.9622,236500.0
2010-04-05 11:00:00,52.25,52.25,52.18,52.25,195500.0,40.9622,40.9622,40.9073,40.9622,195500.0
2010-04-05 11:30:00,52.24,52.25,52.18,52.23,148200.0,40.9543,40.9622,40.9073,40.9465,148200.0
2010-04-05 12:00:00,52.23,52.25,52.2,52.23,83500.0,40.9465,40.9622,40.923,40.9465,83500.0
2010-04-05 12:30:00,52.23,52.28,52.21,52.26,260000.0,40.9465,40.9857,40.9308,40.97,260000.0
2010-04-05 13:00:00,52.26,52.28,52.17,52.22,122300.0,40.97,40.9857,40.8994,40.9386,122300.0
2010-04-05 13:30:00,52.22,52.24,52.14,52.17,117700.0,40.9386,40.9543,40.8759,40.8994,117700.0
2010-04-05 14:00:00,52.16,52.23,52.16,52.17,110500.0,40.8916,40.9465,40.8916,40.8994,110500.0
2010-04-05 14:30:00,52.18,52.23,52.14,52.15,106300.0,40.9073,40.9465,40.8759,40.8838,106300.0
2010-04-05 15:00:00,52.14,52.23,52.14,52.2,143000.0,40.8759,40.9465,40.8759,40.923,143000.0
2010-04-05 15:30:00,52.2,52.26,52.06,52.13,540400.0,40.923,40.97,40.8132,40.8681,540400.0
2010-04-06 09:30:00,51.75,52.05,51.75,52.0,443100.0,40.5702,40.8054,40.5702,40.7662,443100.0
2010-04-06 10:00:00,51.99,52.07,51.94,52.05,404900.0,40.7583,40.821,40.7191,40.8054,404900.0
2010-04-06 10:30:00,52.04,52.06,51.97,52.06,209100.0,40.7975,40.8132,40.7426,40.8132,209100.0
2010-04-06 11:00:00,52.06,52.16,52.04,52.14,192800.0,40.8132,40.8916,40.7975,40.8759,192800.0
2010-04-06 11:30:00,52.14,52.17,52.12,52.14,152600.0,40.8759,40.8994,40.8602,40.8759,152600.0
2010-04-06 12:00:00,52.14,52.15,52.12,52.14,55500.0,40.8759,40.8838,40.8602,40.8759,55500.0
2010-04-06 12:30:00,52.13,52.15,52.1,52.15,68200.0,40.8681,40.8838,40.8446,40.8838,68200.0
2010-04-06 13:00:00,52.15,52.19,52.15,52.16,84000.0,40.8838,40.9151,40.8838,40.8916,84000.0
2010-04-06 13:30:00,52.16,52.17,51.96,52.0,279300.0,40.8916,40.8994,40.7348,40.7662,279300.0
2010-04-06 14:00:00,52.01,52.22,52.01,52.2,129900.0,40.774,40.9386,40.774,40.923,129900.0
2010-04-06 14:30:00,52.2,52.22,52.14,52.22,154400.0,40.923,40.9386,40.8759,40.9386,154400.0
2010-04-06 15:00:00,52.22,52.24,52.12,52.13,112000.0,40.9386,40.9543,40.8602,40.8681,112000.0
2010-04-06 15:30:00,52.13,52.2,52.12,52.15,401400.0,40.8681,40.923,40.8602,40.8838,401400.0
2010-04-07 09:30:00,51.9,51.9,51.68,51.75,499900.0,40.6878,40.6878,40.5153,40.5702,499900.0
2010-04-07 10:00:00,51.75,51.82,51.71,51.79,233600.0,40.5702,40.6251,40.5388,40.6015,233600.0
2010-04-07 10:30:00,51.79,51.79,51.53,51.6,482400.0,40.6015,40.6015,40.3977,40.4526,482400.0
2010-04-07 11:00:00,51.6,51.75,51.59,51.74,196400.0,40.4526,40.5702,40.4447,40.5623,196400.0
2010-04-07 11:30:00,51.74,51.76,51.69,51.76,95300.0,40.5623,40.578,40.5231,40.578,95300.0
2010-04-07 12:00:00,51.76,51.77,51.72,51.73,81200.0,40.578,40.5859,40.5467,40.5545,81200.0
2010-04-07 12:30:00,51.73,51.77,51.7,51.71,73900.0,40.5545,40.5859,40.531,40.5388,73900.0
2010-04-07 13:00:00,51.74,51.86,51.74,51.84,103500.0,40.5623,40.6564,40.5623,40.6407,103500.0
2010-04-07 13:30:00,51.84,51.87,51.72,51.8,279800.0,40.6407,40.6643,40.5467,40.6094,279800.0
2010-04-07 14:00:00,51.79,51.79,51.64,51.66,94400.0,40.6015,40.6015,40.4839,40.4996,94400.0
2010-04-07 14:30:00,51.65,51.7,51.6,51.63,270500.0,40.4918,40.531,40.4526,40.4761,270500.0
2010-04-07 15:00:00,51.63,51.63,51.35,51.51,548500.0,40.4761,40.4761,40.2566,40.382,548500.0
2010-04-07 15:30:00,51.51,51.61,51.46,51.59,962200.0,40.382,40.4604,40.3428,40.4447,962200.0
2010-04-08 09:30:00,51.71,51.79,51.52,51.68,389300.0,40.5388,40.6015,40.3899,40.5153,389300.0
2010-04-08 10:00:00,51.69,51.78,51.65,51.75,315200.0,40.5231,40.5937,40.4918,40.5702,315200.0
2010-04-08 10:30:00,51.75,51.83,51.72,51.79,111700.0,40.5702,40.6329,40.5467,40.6015,111700.0
2010-04-08 11:00:00,51.79,51.89,51.78,51.82,84700.0,40.6015,40.6799,40.5937,40.6251,84700.0
2010-04-08 11:30:00,51.82,51.97,51.81,51.93,126000.0,40.6251,40.7426,40.6172,40.7113,126000.0
2010-04-08 12:00:00,51.93,52.08,51.87,52.06,273800.0,40.7113,40.8289,40.6643,40.8132,273800.0
2010-04-08 12:30:00,52.06,52.1,51.97,52.01,266800.0,40.8132,40.8446,40.7426,40.774,266800.0
2010-04-08 13:00:00,52.02,52.05,52.01,52.03,105600.0,40.7818,40.8054,40.774,40.7897,105600.0
2010-04-08 13:30:00,52.03,52.09,52.0,52.02,53800.0,40.7897,40.8367,40.7662,40.7818,53800.0
2010-04-08 14:00:00,52.02,52.1,52.01,52.09,42400.0,40.7818,40.8446,40.774,40.8367,42400.0
2010-04-08 14:30:00,52.09,52.2,52.06,52.18,91900.0,40.8367,40.923,40.8132,40.9073,91900.0
2010-04-08 15:00:00,52.18,52.19,52.08,52.14,76200.0,40.9073,40.9151,40.8289,40.8759,76200.0
2010-04-08 15:30:00,52.13,52.2,52.04,52.08,290100.0,40.8681,40.923,40.7975,40.8289,290100.0
2010-04-09 09:30:00,52.11,52.14,51.9,52.07,346100.0,40.8524,40.8759,40.6878,40.821,346100.0
2010-04-09 10:00:00,52.07,52.13,51.87,51.93,169900.0,40.821,40.8681,40.6643,40.7113,169900.0
2010-04-09 10:30:00,51.92,52.06,51.9,51.99,248100.0,40.7035,40.8132,40.6878,40.7583,248100.0
2010-04-09 11:00:00,51.99,52.15,51.98,52.12,218400.0,40.7583,40.8838,40.7505,40.8602,218400.0
2010-04-09 11:30:00,52.12,52.14,52.08,52.11,101500.0,40.8602,40.8759,40.8289,40.8524,101500.0
2010-04-09 12:00:00,52.1,52.13,52.08,52.1,35900.0,40.8446,40.8681,40.8289,40.8446,35900.0
2010-04-09 12:30:00,52.1,52.11,52.02,52.02,32000.0,40.8446,40.8524,40.7818,40.7818,32000.0
2010-04-09 13:00:00,52.04,52.05,52.01,52.05,81300.0,40.7975,40.8054,40.774,40.8054,81300.0
2010-04-09 13:30:00,52.04,52.07,52.01,52.04,56700.0,40.7975,40.821,40.774,40.7975,56700.0
2010-04-09 14:00:00,52.01,52.12,51.99,52.1,50700.0,40.774,40.8602,40.7583,40.8446,50700.0
2010-04-09 14:30:00,52.08,52.12,52.02,52.02,206600.0,40.8289,40.8602,40.7818,40.7818,206600.0
2010-04-09 15:00:00,52.02,52.13,52.01,52.12,142300.0,40.7818,40.8681,40.774,40.8602,142300.0
2010-04-09 15:30:00,52.11,52.12,52.05,52.07,622600.0,40.8524,40.8602,40.8054,40.821,622600.0
2010-04-12 09:30:00,51.45,51.5,51.26,51.38,806300.0,40.335,40.3742,40.186,40.2801,806300.0
2010-04-12 10:00:00,51.38,51.46,51.36,51.45,390700.0,40.2801,40.3428,40.2644,40.335,390700.0
2010-04-12 10:30:00,51.44,51.46,51.39,51.45,310100.0,40.3271,40.3428,40.288,40.335,310100.0
2010-04-12 11:00:00,51.45,51.49,51.38,51.41,114800.0,40.335,40.3663,40.2801,40.3036,114800.0
2010-04-12 11:30:00,51.41,51.47,51.39,51.46,140100.0,40.3036,40.3507,40.288,40.3428,140100.0
2010-04-12 12:00:00,51.46,51.48,51.44,51.44,142000.0,40.3428,40.3585,40.3271,40.3271,142000.0
2010-04-12 12:30:00,51.45,51.46,51.4,51.46,81100.0,40.335,40.3428,40.2958,40.3428,81100.0
2010-04-12 13:00:00,51.46,51.5,51.46,51.49,78200.0,40.3428,40.3742,40.3428,40.3663,78200.0
2010-04-12 13:30:00,51.48,51.49,51.38,51.38,129400.0,40.3585,40.3663,40.2801,40.2801,129400.0
2010-04-12 14:00:00,51.38,51.49,51.37,51.48,215800.0,40.2801,40.3663,40.2723,40.3585,215800.0
2010-04-12 14:30:00,51.48,51.5,51.41,51.45,86600.0,40.3585,40.3742,40.3036,40.335,86600.0
2010-04-12 15:00:00,51.45,51.49,51.42,51.46,158500.0,40.335,40.3663,40.3115,40.3428,158500.0
2010-04-12 15:30:00,51.47,51.5,51.3,51.39,577500.0,40.3507,40.3742,40.2174,40.288,577500.0
2010-04-13 09:30:00,51.12,51.48,51.09,51.36,587500.0,40.0763,40.3585,40.0528,40.2644,587500.0
2010-04-13 10:00:00,51.35,51.42,51.22,51.25,525200.0,40.2566,40.3115,40.1547,40.1782,525200.0
2010-04-13 10:30:00,51.25,51.25,51.05,51.15,302300.0,40.1782,40.1782,40.0214,40.0998,302300.0
2010-04-13 11:00:00,51.16,51.23,51.12,51.22,122700.0,40.1076,40.1625,40.0763,40.1547,122700.0
2010-04-13 11:30:00,51.23,51.24,51.16,51.19,154700.0,40.1625,40.1704,40.1076,40.1312,154700.0
2010-04-13 12:00:00,51.18,51.3,51.17,51.28,66400.0,40.1233,40.2174,40.1155,40.2017,66400.0
2010-04-13 12:30:00,51.28,51.28,51.19,51.25,84700.0,40.2017,40.2017,40.1312,40.1782,84700.0
2010-04-13 13:00:00,51.26,51.29,51.21,51.22,49600.0,40.186,40.2096,40.1468,40.1547,49600.0
2010-04-13 13:30:00,51.22,51.32,51.22,51.31,40000.0,40.1547,40.2331,40.1547,40.2252,40000.0
2010-04-13 14:00:00,51.32,51.32,51.25,51.26,89700.0,40.2331,40.2331,40.1782,40.186,89700.0
2010-04-13 14:30:00,51.26,51.29,51.21,51.21,162400.0,40.186,40.2096,40.1468,40.1468,162400.0
2010-04-13 15:00:00,51.21,51.37,51.21,51.35,112200.0,40.1468,40.2723,40.1468,40.2566,112200.0
2010-04-13 15:30:00,51.35,51.37,51.25,51.32,631100.0,40.2566,40.2723,40.1782,40.2331,631100.0
2010-04-14 09:30:00,52.37,52.48,52.35,52.38,540300.0,41.0562,41.1425,41.0406,41.0641,540300.0
2010-04-14 10:00:00,52.37,52.41,52.26,52.38,429900.0,41.0562,41.0876,40.97,41.0641,429900.0
2010-04-14 10:30:00,52.38,52.45,52.34,52.42,379600.0,41.0641,41.119,41.0327,41.0954,379600.0
2010-04-14 11:00:00,52.42,52.47,52.39,52.43,222400.0,41.0954,41.1346,41.0719,41.1033,222400.0
2010-04-14 11:30:00,52.43,52.45,52.41,52.43,91500.0,41.1033,41.119,41.0876,41.1033,91500.0
2010-04-14 12:00:00,52.43,52.45,52.42,52.44,66700.0,41.1033,41.119,41.0954,41.1111,66700.0
2010-04-14 12:30:00,52.44,52.49,52.43,52.48,147300.0,41.1111,41.1503,41.1033,41.1425,147300.0
2010-04-14 13:00:00,52.48,52.49,52.46,52.48,125900.0,41.1425,41.1503,41.1268,41.1425,125900.0
2010-04-14 13:30:00,52.49,52.5,52.44,52.44,92200.0,41.1503,41.1582,41.1111,41.1111,92200.0
2010-04-14 14:00:00,52.44,52.55,52.44,52.53,157100.0,41.1111,41.1973,41.1111,41.1817,157100.0
2010-04-14 14:30:00,52.53,52.58,52.5,52.52,161800.0,41.1817,41.2209,41.1582,41.1738,161800.0
2010-04-14 15:00:00,52.51,52.55,52.49,52.54,94000.0,41.166,41.1973,41.1503,41.1895,94000.0
2010-04-14 15:30:00,52.55,52.67,52.53,52.56,763700.0,41.1973,41.2914,41.1817,41.2052,763700.0
2010-04-15 09:30:00,52.58,52.8,52.43,52.67,602400.0,41.2209,41.3933,41.1033,41.2914,602400.0
2010-04-15 10:00:00,52.68,52.78,52.63,52.69,449100.0,41.2993,41.3777,41.2601,41.3071,449100.0
2010-04-15 10:30:00,52.69,52.81,52.69,52.79,415800.0,41.3071,41.4012,41.3071,41.3855,415800.0
2010-04-15 11:00:00,52.78,52.82,52.68,52.69,214800.0,41.3777,41.409,41.2993,41.3071,214800.0
2010-04-15 11:30:00,52.69,52.72,52.53,52.54,157500.0,41.3071,41.3306,41.1817,41.1895,157500.0
2010-04-15 12:00:00,52.55,52.66,52.53,52.59,189400.0,41.1973,41.2836,41.1817,41.2287,189400.0
2010-04-15 12:30:00,52.6,52.67,52.59,52.67,46500.0,41.2365,41.2914,41.2287,41.2914,46500.0
2010-04-15 13:00:00,52.68,52.79,52.66,52.79,49300.0,41.2993,41.3855,41.2836,41.3855,49300.0
2010-04-15 13:30:00,52.78,52.79,52.72,52.75,79400.0,41.3777,41.3855,41.3306,41.3541,79400.0
2010-04-15 14:00:00,52.75,52.83,52.72,52.81,104500.0,41.3541,41.4169,41.3306,41.4012,104500.0
2010-04-15 14:30:00,52.81,52.83,52.75,52.79,99100.0,41.4012,41.4169,41.3541,41.3855,99100.0
2010-04-15 15:00:00,52.8,52.81,52.7,52.7,118100.0,41.3933,41.4012,41.3149,41.3149,118100.0
2010-04-15 15:30:00,52.7,52.7,52.58,52.66,380300.0,41.3149,41.3149,41.2209,41.2836,380300.0
2010-04-16 09:30:00,52.22,52.38,52.05,52.09,352700.0,40.9386,41.0641,40.8054,40.8367,352700.0
2010-04-16 10:00:00,52.08,52.4,52.08,52.31,251700.0,40.8289,41.0798,40.8289,41.0092,251700.0
2010-04-16 10:30:00,52.32,52.37,51.78,51.98,464100.0,41.017,41.0562,40.5937,40.7505,464100.0
2010-04-16 11:00:00,51.97,52.07,51.53,51.73,542100.0,40.7426,40.821,40.3977,40.5545,542100.0
2010-04-16 11:30:00,51.71,51.79,51.46,51.53,469000.0,40.5388,40.6015,40.3428,40.3977,469000.0
2010-04-16 12:00:00,51.52,51.56,51.4,51.51,125900.0,40.3899,40.4212,40.2958,40.382,125900.0
2010-04-16 12:30:00,51.52,51.73,51.44,51.71,387300.0,40.3899,40.5545,40.3271,40.5388,387300.0
2010-04-16 13:00:00,51.71,51.79,51.61,51.67,225500.0,40.5388,40.6015,40.4604,40.5075,225500.0
2010-04-16 13:30:00,51.66,51.76,51.6,51.76,159400.0,40.4996,40.578,40.4526,40.578,159400.0
2010-04-16 14:00:00,51.76,51.9,51.73,51.87,280800.0,40.578,40.6878,40.5545,40.6643,280800.0
2010-04-16 14:30:00,51.87,51.91,51.7,51.71,220200.0,40.6643,40.6956,40.531,40.5388,220200.0
2010-04-16 15:00:00,51.71,51.77,51.67,51.72,231500.0,40.5388,40.5859,40.5075,40.5467,231500.0
2010-04-16 15:30:00,51.72,51.83,51.65,51.66,552800.0,40.5467,40.6329,40.4918,40.4996,552800.0
2010-04-19 09:30:00,50.66,51.01,50.62,50.97,1057900.0,39.7157,39.99,39.6843,39.9587,1057900.0
2010-04-19 10:00:00,50.98,51.16,50.98,51.05,442500.0,39.9665,40.1076,39.9665,40.0214,442500.0
2010-04-19 10:30:00,51.05,51.06,50.88,50.93,264900.0,40.0214,40.0292,39.8881,39.9273,264900.0
2010-04-19 11:00:00,50.93,50.98,50.8,50.83,183000.0,39.9273,39.9665,39.8254,39.8489,183000.0
2010-04-19 11:30:00,50.83,50.87,50.58,50.65,192000.0,39.8489,39.8803,39.6529,39.7078,192000.0
2010-04-19 12:00:00,50.66,50.68,50.49,50.63,366500.0,39.7157,39.7313,39.5824,39.6921,366500.0
2010-04-19 12:30:00,50.63,50.72,50.59,50.68,175700.0,39.6921,39.7627,39.6608,39.7313,175700.0
2010-04-19 13:00:00,50.69,50.74,50.64,50.73,92900.0,39.7392,39.7784,39.7,39.7705,92900.0
2010-04-19 13:30:00,50.74,50.78,50.66,50.67,140700.0,39.7784,39.8097,39.7157,39.7235,140700.0
2010-04-19 14:00:00,50.67,50.85,50.63,50.83,261000.0,39.7235,39.8646,39.6921,39.8489,261000.0
2010-04-19 14:30:00,50.82,50.99,50.82,50.98,289500.0,39.8411,39.9744,39.8411,39.9665,289500.0
2010-04-19 15:00:00,50.98,51.07,50.92,51.04,308200.0,39.9665,40.0371,39.9195,40.0136,308200.0
2010-04-19 15:30:00,51.04,51.06,50.91,51.06,418500.0,40.0136,40.0292,39.9116,40.0292,418500.0
2010-04-20 09:30:00,51.63,51.77,51.37,51.49,617900.0,40.4761,40.5859,40.2723,40.3663,617900.0
2010-04-20 10:00:00,51.49,51.53,51.32,51.33,246000.0,40.3663,40.3977,40.2331,40.2409,246000.0
2010-04-20 10:30:00,51.32,51.45,51.27,51.42,92400.0,40.2331,40.335,40.1939,40.3115,92400.0
2010-04-20 11:00:00,51.42,51.53,51.42,51.53,209000.0,40.3115,40.3977,40.3115,40.3977,209000.0
2010-04-20 11:30:00,51.53,51.6,51.49,51.59,222800.0,40.3977,40.4526,40.3663,40.4447,222800.0
2010-04-20 12:00:00,51.59,51.66,51.57,51.64,153800.0,40.4447,40.4996,40.4291,40.4839,153800.0
2010-04-20 12:30:00,51.64,51.66,51.59,51.6,90700.0,40.4839,40.4996,40.4447,40.4526,90700.0
2010-04-20 13:00:00,51.6,51.64,51.6,51.63,63900.0,40.4526,40.4839,40.4526,40.4761,63900.0
2010-04-20 13:30:00,51.64,51.66,51.59,51.61,152000.0,40.4839,40.4996,40.4447,40.4604,152000.0
2010-04-20 14:00:00,51.61,51.64,51.55,51.61,80700.0,40.4604,40.4839,40.4134,40.4604,80700.0
2010-04-20 14:30:00,51.59,51.71,51.58,51.69,134000.0,40.4447,40.5388,40.4369,40.5231,134000.0
2010-04-20 15:00:00,51.69,51.73,51.6,51.63,180500.0,40.5231,40.5545,40.4526,40.4761,180500.0
2010-04-20 15:30:00,51.62,51.74,51.6,51.74,283800.0,40.4683,40.5623,40.4526,40.5623,283800.0
2010-04-21 09:30:00,52.32,52.41,52.19,52.34,902300.0,41.017,41.0876,40.9151,41.0327,902300.0
2010-04-21 10:00:00,52.34,52.4,52.16,52.18,517900.0,41.0327,41.0798,40.8916,40.9073,517900.0
2010-04-21 10:30:00,52.17,52.26,52.12,52.19,897300.0,40.8994,40.97,40.8602,40.9151,897300.0
2010-04-21 11:00:00,52.19,52.23,52.07,52.09,317600.0,40.9151,40.9465,40.821,40.8367,317600.0
2010-04-21 11:30:00,52.09,52.16,51.97,52.13,164300.0,40.8367,40.8916,40.7426,40.8681,164300.0
2010-04-21 12:00:00,52.13,52.2,52.08,52.17,138100.0,40.8681,40.923,40.8289,40.8994,138100.0
2010-04-21 12:30:00,52.16,52.29,52.16,52.24,241200.0,40.8916,40.9935,40.8916,40.9543,241200.0
2010-04-21 13:00:00,52.23,52.25,52.08,52.16,258000.0,40.9465,40.9622,40.8289,40.8916,258000.0
2010-04-21 13:30:00,52.16,52.31,52.15,52.29,142100.0,40.8916,41.0092,40.8838,40.9935,142100.0
2010-04-21 14:00:00,52.29,52.31,52.03,52.06,215900.0,40.9935,41.0092,40.7897,40.8132,215900.0
2010-04-21 14:30:00,52.06,52.19,52.0,52.19,163400.0,40.8132,40.9151,40.7662,40.9151,163400.0
2010-04-21 15:00:00,52.19,52.27,52.17,52.24,196100.0,40.9151,40.9778,40.8994,40.9543,196100.0
2010-04-21 15:30:00,52.24,52.5,52.23,52.39,740800.0,40.9543,41.1582,40.9465,41.0719,740800.0
2010-04-22 09:30:00,52.03,52.04,51.59,51.64,1328800.0,40.7897,40.7975,40.4447,40.4839,1328800.0
2010-04-22 10:00:00,51.64,51.8,51.58,51.74,1025700.0,40.4839,40.6094,40.4369,40.5623,1025700.0
2010-04-22 10:30:00,51.74,51.86,51.64,51.7,459400.0,40.5623,40.6564,40.4839,40.531,459400.0
2010-04-22 11:00:00,51.69,51.81,51.61,51.64,410100.0,40.5231,40.6172,40.4604,40.4839,410100.0
2010-04-22 11:30:00,51.65,51.72,51.6,51.71,97500.0,40.4918,40.5467,40.4526,40.5388,97500.0
2010-04-22 12:00:00,51.71,51.8,51.67,51.77,328900.0,40.5388,40.6094,40.5075,40.5859,328900.0
2010-04-22 12:30:00,51.76,51.82,51.72,51.82,235800.0,40.578,40.6251,40.5467,40.6251,235800.0
2010-04-22 13:00:00,51.82,52.04,51.8,52.04,342300.0,40.6251,40.7975,40.6094,40.7975,342300.0
2010-04-22 13:30:00,52.04,52.18,52.02,52.18,93000.0,40.7975,40.9073,40.7818,40.9073,93000.0
2010-04-22 14:00:00,52.18,52.34,52.09,52.33,157300.0,40.9073,41.0327,40.8367,41.0249,157300.0
2010-04-22 14:30:00,52.34,52.35,52.23,52.29,55200.0,41.0327,41.0406,40.9465,40.9935,55200.0
2010-04-22 15:00:00,52.3,52.41,52.27,52.41,510600.0,41.0014,41.0876,40.9778,41.0876,510600.0
2010-04-22 15:30:00,52.41,52.55,52.38,52.46,248700.0,41.0876,41.1973,41.0641,41.1268,248700.0
2010-04-23 09:30:00,52.26,52.5,52.12,52.24,603200.0,40.97,41.1582,40.8602,40.9543,603200.0
2010-04-23 10:00:00,52.25,52.6,52.25,52.51,429000.0,40.9622,41.2365,40.9622,41.166,429000.0
2010-04-23 10:30:00,52.5,52.58,52.36,52.4,261800.0,41.1582,41.2209,41.0484,41.0798,261800.0
2010-04-23 11:00:00,52.41,52.53,52.33,52.39,116800.0,41.0876,41.1817,41.0249,41.0719,116800.0
2010-04-23 11:30:00,52.38,52.38,52.28,52.35,178800.0,41.0641,41.0641,40.9857,41.0406,178800.0
2010-04-23 12:00:00,52.35,52.37,52.33,52.37,113400.0,41.0406,41.0562,41.0249,41.0562,113400.0
2010-04-23 12:30:00,52.37,52.4,52.34,52.4,102100.0,41.0562,41.0798,41.0327,41.0798,102100.0
2010-04-23 13:00:00,52.4,52.42,52.34,52.4,214300.0,41.0798,41.0954,41.0327,41.0798,214300.0
2010-04-23 13:30:00,52.38,52.49,52.35,52.46,113500.0,41.0641,41.1503,41.0406,41.1268,113500.0
2010-04-23 14:00:00,52.45,52.52,52.43,52.5,110700.0,41.119,41.1738,41.1033,41.1582,110700.0
2010-04-23 14:30:00,52.49,52.59,52.47,52.59,181600.0,41.1503,41.2287,41.1346,41.2287,181600.0
2010-04-23 15:00:00,52.6,52.62,52.53,52.6,101500.0,41.2365,41.2522,41.1817,41.2365,101500.0
2010-04-23 15:30:00,52.6,52.75,52.56,52.72,237000.0,41.2365,41.3541,41.2052,41.3306,237000.0
2010-04-26 09:30:00,52.82,53.01,52.81,52.95,177900.0,41.409,41.558,41.4012,41.5109,177900.0
2010-04-26 10:00:00,52.95,53.02,52.88,52.93,157800.0,41.5109,41.5658,41.4561,41.4953,157800.0
2010-04-26 10:30:00,52.93,53.03,52.9,52.99,84200.0,41.4953,41.5737,41.4717,41.5423,84200.0
2010-04-26 11:00:00,52.98,53.15,52.97,53.1,131100.0,41.5345,41.6677,41.5266,41.6285,131100.0
2010-04-26 11:30:00,53.1,53.1,52.96,52.98,98100.0,41.6285,41.6285,41.5188,41.5345,98100.0
2010-04-26 12:00:00,52.98,53.05,52.95,52.99,59900.0,41.5345,41.5893,41.5109,41.5423,59900.0
2010-04-26 12:30:00,52.99,53.05,52.96,53.01,112700.0,41.5423,41.5893,41.5188,41.558,112700.0
2010-04-26 13:00:00,53.02,53.07,53.0,53.03,32500.0,41.5658,41.605,41.5501,41.5737,32500.0
2010-04-26 13:30:00,53.04,53.04,52.95,52.96,27700.0,41.5815,41.5815,41.5109,41.5188,27700.0
2010-04-26 14:00:00,52.96,53.05,52.93,53.04,35900.0,41.5188,41.5893,41.4953,41.5815,35900.0
2010-04-26 14:30:00,53.03,53.07,52.96,52.96,25600.0,41.5737,41.605,41.5188,41.5188,25600.0
2010-04-26 15:00:00,52.96,53.0,52.79,52.81,249100.0,41.5188,41.5501,41.3855,41.4012,249100.0
2010-04-26 15:30:00,52.8,52.85,52.77,52.85,279800.0,41.3933,41.4325,41.3698,41.4325,279800.0
2010-04-27 09:30:00,52.2,52.29,52.05,52.11,262500.0,40.923,40.9935,40.8054,40.8524,262500.0
2010-04-27 10:00:00,52.14,52.23,52.07,52.18,206300.0,40.8759,40.9465,40.821,40.9073,206300.0
2010-04-27 10:30:00,52.19,52.34,52.16,52.26,142100.0,40.9151,41.0327,40.8916,40.97,142100.0
2010-04-27 11:00:00,52.24,52.26,51.57,51.57,562200.0,40.9543,40.97,40.4291,40.4291,562200.0
2010-04-27 11:30:00,51.56,51.57,51.33,51.33,616500.0,40.4212,40.4291,40.2409,40.2409,616500.0
2010-04-27 12:00:00,51.34,51.46,51.22,51.3,427300.0,40.2488,40.3428,40.1547,40.2174,427300.0
2010-04-27 12:30:00,51.3,51.43,51.29,51.36,213000.0,40.2174,40.3193,40.2096,40.2644,213000.0
2010-04-27 13:00:00,51.37,51.65,51.37,51.65,237200.0,40.2723,40.4918,40.2723,40.4918,237200.0
2010-04-27 13:30:00,51.67,51.67,51.48,51.52,318600.0,40.5075,40.5075,40.3585,40.3899,318600.0
2010-04-27 14:00:00,51.51,51.53,51.4,51.43,102300.0,40.382,40.3977,40.2958,40.3193,102300.0
2010-04-27 14:30:00,51.43,51.47,51.31,51.35,227600.0,40.3193,40.3507,40.2252,40.2566,227600.0
2010-04-27 15:00:00,51.35,51.51,51.32,51.36,233600.0,40.2566,40.382,40.2331,40.2644,233600.0
2010-04-27 15:30:00,51.36,51.37,50.89,50.97,683800.0,40.2644,40.2723,39.896,39.9587,683800.0
2010-04-28 09:30:00,51.58,51.82,51.53,51.7,533400.0,40.4369,40.6251,40.3977,40.531,533400.0
2010-04-28 10:00:00,51.71,51.73,51.48,51.56,351200.0,40.5388,40.5545,40.3585,40.4212,351200.0
2010-04-28 10:30:00,51.56,51.62,51.42,51.62,357500.0,40.4212,40.4683,40.3115,40.4683,357500.0
2010-04-28 11:00:00,51.62,51.71,51.4,51.49,368800.0,40.4683,40.5388,40.2958,40.3663,368800.0
2010-04-28 11:30:00,51.47,51.52,51.19,51.43,277300.0,40.3507,40.3899,40.1312,40.3193,277300.0
2010-04-28 12:00:00,51.43,51.58,51.29,51.58,78200.0,40.3193,40.4369,40.2096,40.4369,78200.0
2010-04-28 12:30:00,51.59,51.62,51.48,51.58,31500.0,40.4447,40.4683,40.3585,40.4369,31500.0
2010-04-28 13:00:00,51.57,51.65,51.54,51.57,20800.0,40.4291,40.4918,40.4055,40.4291,20800.0
2010-04-28 13:30:00,51.57,51.64,51.53,51.56,61400.0,40.4291,40.4839,40.3977,40.4212,61400.0
2010-04-28 14:00:00,51.55,51.73,51.51,51.69,244500.0,40.4134,40.5545,40.382,40.5231,244500.0
2010-04-28 14:30:00,51.69,51.81,51.6,51.78,173400.0,40.5231,40.6172,40.4526,40.5937,173400.0
2010-04-28 15:00:00,51.79,51.83,51.65,51.69,109900.0,40.6015,40.6329,40.4918,40.5231,109900.0
2010-04-28 15:30:00,51.68,51.82,51.56,51.76,394700.0,40.5153,40.6251,40.4212,40.578,394700.0
2010-04-29 09:30:00,52.2,52.2,51.92,51.96,367000.0,40.923,40.923,40.7035,40.7348,367000.0
2010-04-29 10:00:00,51.95,52.15,51.88,52.12,284300.0,40.727,40.8838,40.6721,40.8602,284300.0
2010-04-29 10:30:00,52.11,52.31,52.09,52.29,182100.0,40.8524,41.0092,40.8367,40.9935,182100.0
2010-04-29 11:00:00,52.3,52.33,52.13,52.27,301500.0,41.0014,41.0249,40.8681,40.9778,301500.0
2010-04-29 11:30:00,52.27,52.35,52.19,52.26,115400.0,40.9778,41.0406,40.9151,40.97,115400.0
2010-04-29 12:00:00,52.26,52.31,52.17,52.24,89600.0,40.97,41.0092,40.8994,40.9543,89600.0
2010-04-29 12:30:00,52.23,52.33,52.2,52.27,31400.0,40.9465,41.0249,40.923,40.9778,31400.0
2010-04-29 13:00:00,52.27,52.31,52.22,52.22,34700.0,40.9778,41.0092,40.9386,40.9386,34700.0
2010-04-29 13:30:00,52.23,52.29,52.21,52.29,36200.0,40.9465,40.9935,40.9308,40.9935,36200.0
2010-04-29 14:00:00,52.3,52.35,52.28,52.3,51500.0,41.0014,41.0406,40.9857,41.0014,51500.0
2010-04-29 14:30:00,52.3,52.32,52.17,52.19,50800.0,41.0014,41.017,40.8994,40.9151,50800.0
2010-04-29 15:00:00,52.21,52.29,52.15,52.27,163900.0,40.9308,40.9935,40.8838,40.9778,163900.0
2010-04-29 15:30:00,52.27,52.41,52.26,52.4,432900.0,40.9778,41.0876,40.97,41.0798,432900.0
2010-04-30 09:30:00,52.64,52.64,52.42,52.43,301500.0,41.2679,41.2679,41.0954,41.1033,301500.0
2010-04-30 10:00:00,52.41,52.43,52.14,52.28,375900.0,41.0876,41.1033,40.8759,40.9857,375900.0
2010-04-30 10:30:00,52.28,52.53,52.27,52.48,152500.0,40.9857,41.1817,40.9778,41.1425,152500.0
2010-04-30 11:00:00,52.49,52.51,52.31,52.34,189600.0,41.1503,41.166,41.0092,41.0327,189600.0
2010-04-30 11:30:00,52.34,52.49,52.32,52.47,85800.0,41.0327,41.1503,41.017,41.1346,85800.0
2010-04-30 12:00:00,52.47,52.48,52.08,52.13,178800.0,41.1346,41.1425,40.8289,40.8681,178800.0
2010-04-30 12:30:00,52.16,52.2,51.94,51.98,138900.0,40.8916,40.923,40.7191,40.7505,138900.0
2010-04-30 13:00:00,51.99,52.12,51.99,52.12,162200.0,40.7583,40.8602,40.7583,40.8602,162200.0
2010-04-30 13:30:00,52.12,52.28,52.11,52.17,84000.0,40.8602,40.9857,40.8524,40.8994,84000.0
2010-04-30 14:00:00,52.17,52.31,52.12,52.25,114000.0,40.8994,41.0092,40.8602,40.9622,114000.0
2010-04-30 14:30:00,52.25,52.25,51.98,52.07,205500.0,40.9622,40.9622,40.7505,40.821,205500.0
2010-04-30 15:00:00,52.07,52.13,51.99,51.99,252200.0,40.821,40.8681,40.7583,40.7583,252200.0
2010-04-30 15:30:00,51.99,52.0,51.77,51.91,818400.0,40.7583,40.7662,40.5859,40.6956,818400.0
2010-05-03 09:30:00,51.46,51.65,51.41,51.64,248800.0,40.3428,40.4918,40.3036,40.4839,248800.0
2010-05-03 10:00:00,51.64,51.67,51.52,51.58,120400.0,40.4839,40.5075,40.3899,40.4369,120400.0
2010-05-03 10:30:00,51.59,51.59,51.32,51.37,207900.0,40.4447,40.4447,40.2331,40.2723,207900.0
2010-05-03 11:00:00,51.37,51.54,51.36,51.5,131200.0,40.2723,40.4055,40.2644,40.3742,131200.0
2010-05-03 11:30:00,51.5,51.63,51.47,51.6,100900.0,40.3742,40.4761,40.3507,40.4526,100900.0
2010-05-03 12:00:00,51.59,51.83,51.54,51.82,98500.0,40.4447,40.6329,40.4055,40.6251,98500.0
2010-05-03 12:30:00,51.83,51.91,51.82,51.89,101500.0,40.6329,40.6956,40.6251,40.6799,101500.0
2010-05-03 13:00:00,51.89,51.89,51.78,51.78,101200.0,40.6799,40.6799,40.5937,40.5937,101200.0
2010-05-03 13:30:00,51.79,51.94,51.78,51.87,63600.0,40.6015,40.7191,40.5937,40.6643,63600.0
2010-05-03 14:00:00,51.86,51.91,51.81,51.9,106400.0,40.6564,40.6956,40.6172,40.6878,106400.0
2010-05-03 14:30:00,51.91,51.94,51.83,51.93,88300.0,40.6956,40.7191,40.6329,40.7113,88300.0
2010-05-03 15:00:00,51.93,51.94,51.73,51.76,174100.0,40.7113,40.7191,40.5545,40.578,174100.0
2010-05-03 15:30:00,51.76,51.81,51.68,51.71,288600.0,40.578,40.6172,40.5153,40.5388,288600.0
2010-05-04 09:30:00,50.78,50.85,50.17,50.39,799300.0,39.8097,39.8646,39.3315,39.504,799300.0
2010-05-04 10:00:00,50.43,50.46,50.24,50.26,263200.0,39.5353,39.5589,39.3864,39.4021,263200.0
2010-05-04 10:30:00,50.25,50.27,49.89,49.9,669500.0,39.3942,39.4099,39.112,39.1198,669500.0
2010-05-04 11:00:00,49.9,49.92,49.67,49.78,593500.0,39.1198,39.1355,38.9395,39.0258,593500.0
2010-05-04 11:30:00,49.78,49.96,49.78,49.93,380600.0,39.0258,39.1669,39.0258,39.1434,380600.0
2010-05-04 12:00:00,49.93,49.94,49.76,49.78,382200.0,39.1434,39.1512,39.0101,39.0258,382200.0
2010-05-04 12:30:00,49.79,50.0,49.77,49.82,421500.0,39.0336,39.1982,39.0179,39.0571,421500.0
2010-05-04 13:00:00,49.83,49.85,49.74,49.78,189800.0,39.065,39.0806,38.9944,39.0258,189800.0
2010-05-04 13:30:00,49.78,49.88,49.75,49.78,300900.0,39.0258,39.1042,39.0022,39.0258,300900.0
2010-05-04 14:00:00,49.79,49.79,49.48,49.48,358400.0,39.0336,39.0336,38.7906,38.7906,358400.0
2010-05-04 14:30:00,49.48,49.54,49.37,49.48,387800.0,38.7906,38.8376,38.7043,38.7906,387800.0
2010-05-04 15:00:00,49.48,49.69,49.41,49.5,650300.0,38.7906,38.9552,38.7357,38.8063,650300.0
2010-05-04 15:30:00,49.5,49.65,49.34,49.62,1211400.0,38.8063,38.9239,38.6808,38.9003,1211400.0
2010-05-05 09:30:00,48.71,48.94,48.23,48.65,504100.0,38.1869,38.3672,37.8106,38.1399,504100.0
2010-05-05 10:00:00,48.65,49.11,48.58,49.0,598600.0,38.1399,38.5005,38.085,38.4143,598600.0
2010-05-05 10:30:00,49.01,49.23,48.92,49.15,534000.0,38.4221,38.5946,38.3516,38.5319,534000.0
2010-05-05 11:00:00,49.15,49.26,49.04,49.2,254600.0,38.5319,38.6181,38.4456,38.5711,254600.0
2010-05-05 11:30:00,49.21,49.39,49.14,49.34,560900.0,38.5789,38.72,38.524,38.6808,560900.0
2010-05-05 12:00:00,49.34,49.51,49.16,49.19,648300.0,38.6808,38.8141,38.5397,38.5632,648300.0
2010-05-05 12:30:00,49.19,49.21,48.97,49.09,390400.0,38.5632,38.5789,38.3908,38.4848,390400.0
2010-05-05 13:00:00,49.1,49.13,48.96,48.97,344600.0,38.4927,38.5162,38.3829,38.3908,344600.0
2010-05-05 13:30:00,48.97,49.06,48.89,48.93,560600.0,38.3908,38.4613,38.328,38.3594,560600.0
2010-05-05 14:00:00,48.92,48.94,48.75,48.76,620600.0,38.3516,38.3672,38.2183,38.2261,620600.0
2010-05-05 14:30:00,48.76,48.76,48.35,48.55,689300.0,38.2261,38.2261,37.9047,38.0615,689300.0
2010-05-05 15:00:00,48.54,48.74,48.52,48.68,1020200.0,38.0537,38.2104,38.038,38.1634,1020200.0
2010-05-05 15:30:00,48.68,48.71,48.45,48.7,1775500.0,38.1634,38.1869,37.9831,38.1791,1775500.0
2010-05-06 09:30:00,48.45,48.7,48.39,48.68,1003100.0,37.9831,38.1791,37.9361,38.1634,1003100.0
2010-05-06 10:00:00,48.68,48.83,48.52,48.52,405300.0,38.1634,38.281,38.038,38.038,405300.0
2010-05-06 10:30:00,48.51,48.57,48.24,48.34,263900.0,38.0301,38.0772,37.8185,37.8969,263900.0
2010-05-06 11:00:00,48.34,48.35,48.0,48.2,220900.0,37.8969,37.9047,37.6303,37.7871,220900.0
2010-05-06 11:30:00,48.19,48.22,47.89,48.15,291500.0,37.7793,37.8028,37.5441,37.7479,291500.0
2010-05-06 12:00:00,48.16,48.32,48.04,48.2,353000.0,37.7557,37.8812,37.6617,37.7871,353000.0
2010-05-06 12:30:00,48.21,48.26,47.94,48.13,229000.0,37.7949,37.8341,37.5833,37.7322,229000.0
2010-05-06 13:00:00,48.12,48.19,47.68,47.76,268800.0,37.7244,37.7793,37.3794,37.4422,268800.0
2010-05-06 13:30:00,47.77,47.8,47.48,47.49,391000.0,37.45,37.4735,37.2226,37.2305,391000.0
2010-05-06 14:00:00,47.49,47.55,46.66,46.83,1420700.0,37.2305,37.2775,36.5798,36.7131,1420700.0
2010-05-06 14:30:00,46.82,46.88,44.66,46.17,1175000.0,36.7052,36.7523,35.0119,36.1957,1175000.0
2010-05-06 15:00:00,46.15,46.88,45.77,46.43,809600.0,36.18,36.7523,35.8821,36.3995,809600.0
2010-05-06 15:30:00,46.44,47.07,46.41,46.84,1200400.0,36.4073,36.9012,36.3838,36.7209,1200400.0
2010-05-07 09:30:00,47.33,47.57,46.88,47.02,1463500.0,37.1051,37.2932,36.7523,36.862,1463500.0
2010-05-07 10:00:00,47.02,47.12,45.99,46.12,1328700.0,36.862,36.9404,36.0545,36.1565,1328700.0
2010-05-07 10:30:00,46.13,46.62,46.05,46.4,765400.0,36.1643,36.5484,36.1016,36.376,765400.0
2010-05-07 11:00:00,46.38,47.27,46.24,46.75,814400.0,36.3603,37.058,36.2505,36.6504,814400.0
2010-05-07 11:30:00,46.75,47.15,46.47,46.91,365900.0,36.6504,36.9639,36.4308,36.7758,365900.0
2010-05-07 12:00:00,46.81,47.28,46.75,46.96,886500.0,36.6974,37.0659,36.6504,36.815,886500.0
2010-05-07 12:30:00,46.94,47.1,46.78,46.88,375800.0,36.7993,36.9247,36.6739,36.7523,375800.0
2010-05-07 13:00:00,46.88,47.04,46.64,46.66,180400.0,36.7523,36.8777,36.5641,36.5798,180400.0
2010-05-07 13:30:00,46.64,47.09,46.64,46.93,421900.0,36.5641,36.9169,36.5641,36.7915,421900.0
2010-05-07 14:00:00,46.93,47.0,46.63,46.65,463300.0,36.7915,36.8463,36.5563,36.572,463300.0
2010-05-07 14:30:00,46.66,46.96,46.61,46.76,207200.0,36.5798,36.815,36.5406,36.6582,207200.0
2010-05-07 15:00:00,46.75,46.8,46.44,46.66,416700.0,36.6504,36.6896,36.4073,36.5798,416700.0
2010-05-07 15:30:00,46.66,47.08,46.54,46.88,804400.0,36.5798,36.9091,36.4857,36.7523,804400.0
2010-05-10 09:30:00,49.8,49.96,49.53,49.63,1015800.0,39.0414,39.1669,38.8298,38.9082,1015800.0
2010-05-10 10:00:00,49.63,49.78,49.37,49.39,644000.0,38.9082,39.0258,38.7043,38.72,644000.0
2010-05-10 10:30:00,49.38,49.62,49.36,49.57,297000.0,38.7122,38.9003,38.6965,38.8611,297000.0
2010-05-10 11:00:00,49.58,49.83,49.56,49.83,340200.0,38.869,39.065,38.8533,39.065,340200.0
2010-05-10 11:30:00,49.83,49.98,49.76,49.9,250900.0,39.065,39.1826,39.0101,39.1198,250900.0
2010-05-10 12:00:00,49.9,49.9,49.7,49.7,240100.0,39.1198,39.1198,38.963,38.963,240100.0
2010-05-10 12:30:00,49.69,49.79,49.63,49.7,129900.0,38.9552,39.0336,38.9082,38.963,129900.0
2010-05-10 13:00:00,49.69,49.72,49.45,49.71,176100.0,38.9552,38.9787,38.7671,38.9709,176100.0
2010-05-10 13:30:00,49.71,49.82,49.59,49.59,214000.0,38.9709,39.0571,38.8768,38.8768,214000.0
2010-05-10 14:00:00,49.59,49.7,49.5,49.58,278800.0,38.8768,38.963,38.8063,38.869,278800.0
2010-05-10 14:30:00,49.59,49.73,49.51,49.71,187600.0,38.8768,38.9866,38.8141,38.9709,187600.0
2010-05-10 15:00:00,49.7,49.73,49.51,49.6,300000.0,38.963,38.9866,38.8141,38.8847,300000.0
2010-05-10 15:30:00,49.59,50.09,49.57,49.92,1012300.0,38.8768,39.2688,38.8611,39.1355,1012300.0
2010-05-11 09:30:00,48.53,48.96,48.36,48.8,412300.0,38.0458,38.3829,37.9125,38.2575,412300.0
2010-05-11 10:00:00,48.79,49.03,48.71,48.92,159700.0,38.2496,38.4378,38.1869,38.3516,159700.0
2010-05-11 10:30:00,48.92,49.02,48.82,48.92,259700.0,38.3516,38.43,38.2732,38.3516,259700.0
2010-05-11 11:00:00,48.92,49.14,48.91,49.06,299700.0,38.3516,38.524,38.3437,38.4613,299700.0
2010-05-11 11:30:00,49.07,49.32,49.02,49.26,475100.0,38.4692,38.6651,38.43,38.6181,475100.0
2010-05-11 12:00:00,49.26,49.44,49.22,49.34,301900.0,38.6181,38.7592,38.5867,38.6808,301900.0
2010-05-11 12:30:00,49.33,49.5,49.28,49.47,322600.0,38.673,38.8063,38.6338,38.7827,322600.0
2010-05-11 13:00:00,49.48,49.5,49.38,49.43,210500.0,38.7906,38.8063,38.7122,38.7514,210500.0
2010-05-11 13:30:00,49.44,49.55,49.14,49.44,426500.0,38.7592,38.8455,38.524,38.7592,426500.0
2010-05-11 14:00:00,49.44,49.45,49.09,49.13,255700.0,38.7592,38.7671,38.4848,38.5162,255700.0
2010-05-11 14:30:00,49.15,49.19,48.97,49.08,206300.0,38.5319,38.5632,38.3908,38.477,206300.0
2010-05-11 15:00:00,49.08,49.08,48.81,48.96,392100.0,38.477,38.477,38.2653,38.3829,392100.0
2010-05-11 15:30:00,48.96,49.08,48.77,48.93,811100.0,38.3829,38.477,38.234,38.3594,811100.0
2010-05-12 09:30:00,48.79,48.95,48.6,48.95,526200.0,38.2496,38.3751,38.1007,38.3751,526200.0
2010-05-12 10:00:00,48.96,49.02,48.82,48.97,382200.0,38.3829,38.43,38.2732,38.3908,382200.0
2010-05-12 10:30:00,48.98,49.0,48.75,48.93,382000.0,38.3986,38.4143,38.2183,38.3594,382000.0
2010-05-12 11:00:00,48.92,49.08,48.76,48.78,436200.0,38.3516,38.477,38.2261,38.2418,436200.0
2010-05-12 11:30:00,48.79,48.93,48.76,48.9,290200.0,38.2496,38.3594,38.2261,38.3359,290200.0
2010-05-12 12:00:00,48.9,48.93,48.86,48.89,242000.0,38.3359,38.3594,38.3045,38.328,242000.0
2010-05-12 12:30:00,48.9,49.0,48.88,48.99,150700.0,38.3359,38.4143,38.3202,38.4064,150700.0
2010-05-12 13:00:00,48.97,49.08,48.9,48.96,136800.0,38.3908,38.477,38.3359,38.3829,136800.0
2010-05-12 13:30:00,48.95,49.01,48.88,48.92,158700.0,38.3751,38.4221,38.3202,38.3516,158700.0
2010-05-12 14:00:00,48.91,49.12,48.89,49.12,121800.0,38.3437,38.5084,38.328,38.5084,121800.0
2010-05-12 14:30:00,49.12,49.16,48.99,49.05,137200.0,38.5084,38.5397,38.4064,38.4535,137200.0
2010-05-12 15:00:00,49.05,49.11,48.99,49.03,362200.0,38.4535,38.5005,38.4064,38.4378,362200.0
2010-05-12 15:30:00,49.03,49.1,48.99,49.05,691000.0,38.4378,38.4927,38.4064,38.4535,691000.0
2010-05-13 09:30:00,49.58,49.77,49.35,49.56,538300.0,38.869,39.0179,38.6887,38.8533,538300.0
2010-05-13 10:00:00,49.55,49.8,49.5,49.73,436300.0,38.8455,39.0414,38.8063,38.9866,436300.0
2010-05-13 10:30:00,49.73,49.89,49.67,49.67,259700.0,38.9866,39.112,38.9395,38.9395,259700.0
2010-05-13 11:00:00,49.67,49.78,49.56,49.68,154500.0,38.9395,39.0258,38.8533,38.9474,154500.0
2010-05-13 11:30:00,49.68,49.72,49.54,49.57,131400.0,38.9474,38.9787,38.8376,38.8611,131400.0
2010-05-13 12:00:00,49.57,49.66,49.52,49.63,148700.0,38.8611,38.9317,38.8219,38.9082,148700.0
2010-05-13 12:30:00,49.64,49.68,49.58,49.63,82500.0,38.916,38.9474,38.869,38.9082,82500.0
2010-05-13 13:00:00,49.64,49.81,49.58,49.75,112500.0,38.916,39.0493,38.869,39.0022,112500.0
2010-05-13 13:30:00,49.76,49.84,49.66,49.7,114700.0,39.0101,39.0728,38.9317,38.963,114700.0
2010-05-13 14:00:00,49.69,49.81,49.69,49.7,95700.0,38.9552,39.0493,38.9552,38.963,95700.0
2010-05-13 14:30:00,49.71,49.72,49.51,49.57,95500.0,38.9709,38.9787,38.8141,38.8611,95500.0
2010-05-13 15:00:00,49.57,49.64,49.26,49.34,374300.0,38.8611,38.916,38.6181,38.6808,374300.0
2010-05-13 15:30:00,49.34,49.54,49.19,49.34,439100.0,38.6808,38.8376,38.5632,38.6808,439100.0
2010-05-14 09:30:00,49.01,49.1,48.67,48.7,879400.0,38.4221,38.4927,38.1556,38.1791,879400.0
2010-05-14 10:00:00,48.72,48.97,48.56,48.84,553800.0,38.1948,38.3908,38.0693,38.2888,553800.0
2010-05-14 10:30:00,48.84,48.89,48.61,48.67,191000.0,38.2888,38.328,38.1085,38.1556,191000.0
2010-05-14 11:00:00,48.66,48.67,48.28,48.5,563800.0,38.1477,38.1556,37.8498,38.0223,563800.0
2010-05-14 11:30:00,48.51,48.64,48.34,48.42,264800.0,38.0301,38.132,37.8969,37.9596,264800.0
2010-05-14 12:00:00,48.42,48.52,48.21,48.41,190600.0,37.9596,38.038,37.7949,37.9517,190600.0
2010-05-14 12:30:00,48.43,48.65,48.37,48.63,154200.0,37.9674,38.1399,37.9204,38.1242,154200.0
2010-05-14 13:00:00,48.63,48.72,48.38,48.41,260900.0,38.1242,38.1948,37.9282,37.9517,260900.0
2010-05-14 13:30:00,48.41,48.48,48.27,48.38,121600.0,37.9517,38.0066,37.842,37.9282,121600.0
2010-05-14 14:00:00,48.38,48.46,48.23,48.41,226600.0,37.9282,37.9909,37.8106,37.9517,226600.0
2010-05-14 14:30:00,48.41,48.56,48.3,48.31,183500.0,37.9517,38.0693,37.8655,37.8733,183500.0
2010-05-14 15:00:00,48.31,48.45,48.22,48.35,172500.0,37.8733,37.9831,37.8028,37.9047,172500.0
2010-05-14 15:30:00,48.36,48.76,48.25,48.69,705400.0,37.9125,38.2261,37.8263,38.1712,705400.0
2010-05-17 09:30:00,48.21,48.49,48.08,48.17,373100.0,37.7949,38.0145,37.693,37.7636,373100.0
2010-05-17 10:00:00,48.14,48.27,48.05,48.24,172500.0,37.7401,37.842,37.6695,37.8185,172500.0
2010-05-17 10:30:00,48.24,48.26,47.98,48.0,205400.0,37.8185,37.8341,37.6146,37.6303,205400.0
2010-05-17 11:00:00,47.98,48.02,47.63,47.75,214900.0,37.6146,37.646,37.3402,37.4343,214900.0
2010-05-17 11:30:00,47.74,47.74,47.5,47.52,404700.0,37.4265,37.4265,37.2383,37.254,404700.0
2010-05-17 12:00:00,47.51,47.51,47.11,47.24,481600.0,37.2462,37.2462,36.9326,37.0345,481600.0
2010-05-17 12:30:00,47.25,47.42,47.23,47.25,162100.0,37.0423,37.1756,37.0267,37.0423,162100.0
2010-05-17 13:00:00,47.25,47.57,47.23,47.54,100200.0,37.0423,37.2932,37.0267,37.2697,100200.0
2010-05-17 13:30:00,47.52,47.64,47.36,47.56,117500.0,37.254,37.3481,37.1286,37.2854,117500.0
2010-05-17 14:00:00,47.56,47.69,47.53,47.58,123400.0,37.2854,37.3873,37.2618,37.301,123400.0
2010-05-17 14:30:00,47.58,47.85,47.56,47.82,204200.0,37.301,37.5127,37.2854,37.4892,204200.0
2010-05-17 15:00:00,47.81,47.97,47.6,47.79,261900.0,37.4814,37.6068,37.3167,37.4657,261900.0
2010-05-17 15:30:00,47.78,48.16,47.78,48.03,504200.0,37.4578,37.7557,37.4578,37.6538,504200.0
2010-05-18 09:30:00,48.0,48.36,47.81,48.17,1001800.0,37.6303,37.9125,37.4814,37.7636,1001800.0
2010-05-18 10:00:00,48.17,48.24,48.0,48.0,490400.0,37.7636,37.8185,37.6303,37.6303,490400.0
2010-05-18 10:30:00,48.0,48.02,47.59,47.82,506600.0,37.6303,37.646,37.3089,37.4892,506600.0
2010-05-18 11:00:00,47.81,47.93,47.73,47.93,379200.0,37.4814,37.5754,37.4186,37.5754,379200.0
2010-05-18 11:30:00,47.93,47.94,47.55,47.63,343400.0,37.5754,37.5833,37.2775,37.3402,343400.0
2010-05-18 12:00:00,47.63,47.78,47.46,47.76,560800.0,37.3402,37.4578,37.207,37.4422,560800.0
2010-05-18 12:30:00,47.75,47.88,47.6,47.62,335800.0,37.4343,37.5362,37.3167,37.3324,335800.0
2010-05-18 13:00:00,47.61,47.67,47.31,47.51,235300.0,37.3246,37.3716,37.0894,37.2462,235300.0
2010-05-18 13:30:00,47.5,47.53,47.06,47.07,419600.0,37.2383,37.2618,36.8934,36.9012,419600.0
2010-05-18 14:00:00,47.07,47.23,46.94,47.0,441500.0,36.9012,37.0267,36.7993,36.8463,441500.0
2010-05-18 14:30:00,46.99,47.07,46.78,46.97,864000.0,36.8385,36.9012,36.6739,36.8228,864000.0
2010-05-18 15:00:00,46.96,47.24,46.8,46.82,608500.0,36.815,37.0345,36.6896,36.7052,608500.0
2010-05-18 15:30:00,46.84,46.98,46.7,46.77,1037500.0,36.7209,36.8307,36.6112,36.666,1037500.0
2010-05-19 09:30:00,46.22,46.57,46.04,46.32,795500.0,36.2349,36.5092,36.0937,36.3132,795500.0
2010-05-19 10:00:00,46.32,46.34,45.82,45.98,921200.0,36.3132,36.3289,35.9213,36.0467,921200.0
2010-05-19 10:30:00,45.98,46.16,45.86,46.05,529600.0,36.0467,36.1878,35.9526,36.1016,529600.0
2010-05-19 11:00:00,46.05,46.09,45.7,45.83,422700.0,36.1016,36.1329,35.8272,35.9291,422700.0
2010-05-19 11:30:00,45.82,45.9,45.55,45.82,458900.0,35.9213,35.984,35.7096,35.9213,458900.0
2010-05-19 12:00:00,45.81,46.04,45.7,45.97,397300.0,35.9134,36.0937,35.8272,36.0389,397300.0
2010-05-19 12:30:00,45.96,46.2,45.86,46.19,249300.0,36.031,36.2192,35.9526,36.2113,249300.0
2010-05-19 13:00:00,46.18,46.34,46.08,46.17,410800.0,36.2035,36.3289,36.1251,36.1957,410800.0
2010-05-19 13:30:00,46.17,46.28,46.03,46.16,290200.0,36.1957,36.2819,36.0859,36.1878,290200.0
2010-05-19 14:00:00,46.14,46.28,45.94,46.03,289500.0,36.1721,36.2819,36.0153,36.0859,289500.0
2010-05-19 14:30:00,46.04,46.17,45.91,46.03,607100.0,36.0937,36.1957,35.9918,36.0859,607100.0
2010-05-19 15:00:00,46.04,46.11,45.83,46.06,508200.0,36.0937,36.1486,35.9291,36.1094,508200.0
2010-05-19 15:30:00,46.11,46.36,46.05,46.26,971300.0,36.1486,36.3446,36.1016,36.2662,971300.0
2010-05-20 09:30:00,43.1,43.52,42.97,43.32,1859800.0,33.7889,34.1181,33.687,33.9614,1859800.0
2010-05-20 10:00:00,43.31,43.37,42.5,42.71,1246700.0,33.9535,34.0006,33.3185,33.4831,1246700.0
2010-05-20 10:30:00,42.71,43.03,42.65,42.88,1065600.0,33.4831,33.734,33.4361,33.6164,1065600.0
2010-05-20 11:00:00,42.89,43.4,42.84,43.4,988100.0,33.6242,34.0241,33.5851,34.0241,988100.0
2010-05-20 11:30:00,43.39,43.44,43.07,43.1,526200.0,34.0162,34.0554,33.7654,33.7889,526200.0
2010-05-20 12:00:00,43.1,43.22,42.93,43.01,228000.0,33.7889,33.883,33.6556,33.7183,228000.0
2010-05-20 12:30:00,43.02,43.07,42.68,42.71,295300.0,33.7262,33.7654,33.4596,33.4831,295300.0
2010-05-20 13:00:00,42.7,43.34,42.67,43.23,311000.0,33.4753,33.977,33.4518,33.8908,311000.0
2010-05-20 13:30:00,43.23,43.42,43.13,43.2,437600.0,33.8908,34.0398,33.8124,33.8673,437600.0
2010-05-20 14:00:00,43.21,43.57,42.96,43.4,324700.0,33.8751,34.1573,33.6791,34.0241,324700.0
2010-05-20 14:30:00,43.39,43.87,43.34,43.5,553700.0,34.0162,34.3925,33.977,34.1025,553700.0
2010-05-20 15:00:00,43.51,43.66,43.31,43.55,441400.0,34.1103,34.2279,33.9535,34.1417,441400.0
2010-05-20 15:30:00,43.54,43.67,43.13,43.31,1324700.0,34.1338,34.2357,33.8124,33.9535,1324700.0
2010-05-21 09:30:00,42.22,43.32,42.09,43.23,1425100.0,33.099,33.9614,32.9971,33.8908,1425100.0
2010-05-21 10:00:00,43.21,43.6,42.94,42.98,970200.0,33.8751,34.1809,33.6634,33.6948,970200.0
2010-05-21 10:30:00,42.98,43.31,42.9,43.16,866500.0,33.6948,33.9535,33.6321,33.8359,866500.0
2010-05-21 11:00:00,43.14,43.7,43.13,43.65,739100.0,33.8202,34.2593,33.8124,34.2201,739100.0
2010-05-21 11:30:00,43.64,44.0,43.58,43.89,377400.0,34.2122,34.4945,34.1652,34.4082,377400.0
2010-05-21 12:00:00,43.89,43.99,43.72,43.89,425800.0,34.4082,34.4866,34.2749,34.4082,425800.0
2010-05-21 12:30:00,43.88,43.95,43.69,43.74,274000.0,34.4004,34.4553,34.2514,34.2906,274000.0
2010-05-21 13:00:00,43.73,43.84,43.56,43.61,274800.0,34.2828,34.369,34.1495,34.1887,274800.0
2010-05-21 13:30:00,43.62,43.85,43.57,43.83,354500.0,34.1965,34.3769,34.1573,34.3612,354500.0
2010-05-21 14:00:00,43.85,43.9,43.52,43.59,350900.0,34.3769,34.4161,34.1181,34.173,350900.0
2010-05-21 14:30:00,43.59,43.63,43.2,43.35,454800.0,34.173,34.2044,33.8673,33.9849,454800.0
2010-05-21 15:00:00,43.35,43.46,43.1,43.38,424500.0,33.9849,34.0711,33.7889,34.0084,424500.0
2010-05-21 15:30:00,43.38,44.1,43.3,44.1,1015900.0,34.0084,34.5728,33.9457,34.5728,1015900.0
2010-05-24 09:30:00,43.79,44.01,43.57,43.77,704100.0,34.3298,34.5023,34.1573,34.3141,704100.0
2010-05-24 10:00:00,43.77,44.04,43.65,43.99,514000.0,34.3141,34.5258,34.2201,34.4866,514000.0
2010-05-24 10:30:00,44.02,44.2,43.93,44.01,282600.0,34.5101,34.6512,34.4396,34.5023,282600.0
2010-05-24 11:00:00,44.01,44.1,43.83,43.94,238200.0,34.5023,34.5728,34.3612,34.4474,238200.0
2010-05-24 11:30:00,43.93,44.12,43.89,44.06,185200.0,34.4396,34.5885,34.4082,34.5415,185200.0
2010-05-24 12:00:00,44.08,44.22,44.02,44.12,146600.0,34.5572,34.6669,34.5101,34.5885,146600.0
2010-05-24 12:30:00,44.12,44.18,44.01,44.14,136900.0,34.5885,34.6356,34.5023,34.6042,136900.0
2010-05-24 13:00:00,44.15,44.22,44.01,44.1,137100.0,34.612,34.6669,34.5023,34.5728,137100.0
2010-05-24 13:30:00,44.1,44.17,43.92,44.03,141400.0,34.5728,34.6277,34.4317,34.518,141400.0
2010-05-24 14:00:00,44.03,44.06,43.84,43.95,221900.0,34.518,34.5415,34.369,34.4553,221900.0
2010-05-24 14:30:00,43.96,44.02,43.81,43.87,216100.0,34.4631,34.5101,34.3455,34.3925,216100.0
2010-05-24 15:00:00,43.86,43.9,43.71,43.77,343500.0,34.3847,34.4161,34.2671,34.3141,343500.0
2010-05-24 15:30:00,43.78,43.95,43.43,43.53,910300.0,34.322,34.4553,34.0476,34.126,910300.0
2010-05-25 09:30:00,40.85,41.15,40.65,40.95,1507100.0,32.025,32.2602,31.8682,32.1034,1507100.0
2010-05-25 10:00:00,40.95,41.4,40.9,41.13,922700.0,32.1034,32.4561,32.0642,32.2445,922700.0
2010-05-25 10:30:00,41.13,41.14,40.93,41.11,514100.0,32.2445,32.2523,32.0877,32.2288,514100.0
2010-05-25 11:00:00,41.11,41.29,41.0,41.09,493400.0,32.2288,32.3699,32.1426,32.2131,493400.0
2010-05-25 11:30:00,41.09,41.31,40.94,41.3,443000.0,32.2131,32.3856,32.0955,32.3777,443000.0
2010-05-25 12:00:00,41.3,41.37,41.11,41.13,271400.0,32.3777,32.4326,32.2288,32.2445,271400.0
2010-05-25 12:30:00,41.11,41.16,40.97,41.06,247500.0,32.2288,32.268,32.119,32.1896,247500.0
2010-05-25 13:00:00,41.05,41.11,40.88,41.06,305500.0,32.1818,32.2288,32.0485,32.1896,305500.0
2010-05-25 13:30:00,41.06,41.1,40.91,41.03,232300.0,32.1896,32.221,32.072,32.1661,232300.0
2010-05-25 14:00:00,41.02,41.31,40.93,41.23,349600.0,32.1582,32.3856,32.0877,32.3229,349600.0
2010-05-25 14:30:00,41.22,41.65,41.17,41.51,766700.0,32.315,32.6521,32.2758,32.5424,766700.0
2010-05-25 15:00:00,41.51,42.04,41.49,41.96,954700.0,32.5424,32.9579,32.5267,32.8952,954700.0
2010-05-25 15:30:00,41.94,42.23,41.89,42.19,1648500.0,32.8795,33.1068,32.8403,33.0755,1648500.0
2010-05-26 09:30:00,42.85,42.9,42.7,42.71,1258800.0,33.5929,33.6321,33.4753,33.4831,1258800.0
2010-05-26 10:00:00,42.7,42.91,42.7,42.78,646800.0,33.4753,33.6399,33.4753,33.538,646800.0
2010-05-26 10:30:00,42.78,42.95,42.7,42.72,480100.0,33.538,33.6713,33.4753,33.491,480100.0
2010-05-26 11:00:00,42.72,42.81,42.51,42.51,504100.0,33.491,33.5615,33.3263,33.3263,504100.0
2010-05-26 11:30:00,42.52,42.63,42.4,42.59,256800.0,33.3342,33.4204,33.2401,33.3891,256800.0
2010-05-26 12:00:00,42.61,42.75,42.55,42.62,132200.0,33.4047,33.5145,33.3577,33.4126,132200.0
2010-05-26 12:30:00,42.61,42.77,42.58,42.76,228000.0,33.4047,33.5302,33.3812,33.5223,228000.0
2010-05-26 13:00:00,42.76,42.82,42.7,42.78,170200.0,33.5223,33.5694,33.4753,33.538,170200.0
2010-05-26 13:30:00,42.78,42.96,42.77,42.87,203100.0,33.538,33.6791,33.5302,33.6086,203100.0
2010-05-26 14:00:00,42.87,42.87,42.71,42.81,559500.0,33.6086,33.6086,33.4831,33.5615,559500.0
2010-05-26 14:30:00,42.81,42.85,42.45,42.61,460200.0,33.5615,33.5929,33.2793,33.4047,460200.0
2010-05-26 15:00:00,42.61,42.75,42.08,42.09,443700.0,33.4047,33.5145,32.9892,32.9971,443700.0
2010-05-26 15:30:00,42.08,42.24,41.88,42.08,1266900.0,32.9892,33.1147,32.8324,32.9892,1266900.0
2010-05-27 09:30:00,44.16,44.35,43.99,44.08,1333000.0,34.6199,34.7688,34.4866,34.5572,1333000.0
2010-05-27 10:00:00,44.08,44.5,43.99,44.5,730500.0,34.5572,34.8864,34.4866,34.8864,730500.0
2010-05-27 10:30:00,44.5,44.69,44.43,44.6,403800.0,34.8864,35.0354,34.8316,34.9648,403800.0
2010-05-27 11:00:00,44.58,44.7,44.43,44.61,467300.0,34.9492,35.0432,34.8316,34.9727,467300.0
2010-05-27 11:30:00,44.61,44.63,44.36,44.57,212500.0,34.9727,34.9883,34.7767,34.9413,212500.0
2010-05-27 12:00:00,44.58,44.61,44.43,44.5,171200.0,34.9492,34.9727,34.8316,34.8864,171200.0
2010-05-27 12:30:00,44.51,44.56,44.45,44.47,162200.0,34.8943,34.9335,34.8472,34.8629,162200.0
2010-05-27 13:00:00,44.48,44.61,44.36,44.55,234400.0,34.8708,34.9727,34.7767,34.9256,234400.0
2010-05-27 13:30:00,44.56,44.63,44.44,44.47,119600.0,34.9335,34.9883,34.8394,34.8629,119600.0
2010-05-27 14:00:00,44.51,44.7,44.45,44.67,94900.0,34.8943,35.0432,34.8472,35.0197,94900.0
2010-05-27 14:30:00,44.69,44.74,44.54,44.61,226300.0,35.0354,35.0746,34.9178,34.9727,226300.0
2010-05-27 15:00:00,44.61,44.79,44.55,44.66,345000.0,34.9727,35.1138,34.9256,35.0119,345000.0
2010-05-27 15:30:00,44.66,44.88,44.63,44.81,891100.0,35.0119,35.1843,34.9883,35.1295,891100.0
2010-05-28 09:30:00,45.14,45.16,44.74,44.95,597900.0,35.3882,35.4038,35.0746,35.2392,597900.0
2010-05-28 10:00:00,44.96,45.05,44.87,44.93,413700.0,35.2471,35.3176,35.1765,35.2235,413700.0
2010-05-28 10:30:00,44.91,45.06,44.23,44.28,1047100.0,35.2079,35.3255,34.6748,34.714,1047100.0
2010-05-28 11:00:00,44.27,44.36,43.91,44.15,962000.0,34.7061,34.7767,34.4239,34.612,962000.0
2010-05-28 11:30:00,44.14,44.45,44.14,44.43,388300.0,34.6042,34.8472,34.6042,34.8316,388300.0
2010-05-28 12:00:00,44.43,44.57,44.38,44.52,143600.0,34.8316,34.9413,34.7924,34.9021,143600.0
2010-05-28 12:30:00,44.51,44.57,43.95,44.17,373100.0,34.8943,34.9413,34.4553,34.6277,373100.0
2010-05-28 13:00:00,44.18,44.28,44.08,44.17,157500.0,34.6356,34.714,34.5572,34.6277,157500.0
2010-05-28 13:30:00,44.17,44.23,44.04,44.12,186200.0,34.6277,34.6748,34.5258,34.5885,186200.0
2010-05-28 14:00:00,44.1,44.15,43.97,44.12,197500.0,34.5728,34.612,34.4709,34.5885,197500.0
2010-05-28 14:30:00,44.12,44.44,44.07,44.29,262400.0,34.5885,34.8394,34.5493,34.7218,262400.0
2010-05-28 15:00:00,44.29,44.54,44.21,44.42,301300.0,34.7218,34.9178,34.6591,34.8237,301300.0
2010-05-28 15:30:00,44.42,44.52,43.97,43.99,852600.0,34.8237,34.9021,34.4709,34.4866,852600.0
2010-06-01 09:30:00,43.63,43.95,43.56,43.83,763700.0,34.2044,34.4553,34.1495,34.3612,763700.0
2010-06-01 10:00:00,43.84,44.41,43.83,44.33,506500.0,34.369,34.8159,34.3612,34.7532,506500.0
2010-06-01 10:30:00,44.33,44.52,44.33,44.42,528200.0,34.7532,34.9021,34.7532,34.8237,528200.0
2010-06-01 11:00:00,44.42,44.48,44.18,44.33,278500.0,34.8237,34.8708,34.6356,34.7532,278500.0
2010-06-01 11:30:00,44.33,44.38,44.1,44.11,257200.0,34.7532,34.7924,34.5728,34.5807,257200.0
2010-06-01 12:00:00,44.12,44.21,44.06,44.19,248900.0,34.5885,34.6591,34.5415,34.6434,248900.0
2010-06-01 12:30:00,44.19,44.26,44.04,44.05,99800.0,34.6434,34.6983,34.5258,34.5336,99800.0
2010-06-01 13:00:00,44.04,44.34,44.04,44.31,88800.0,34.5258,34.761,34.5258,34.7375,88800.0
2010-06-01 13:30:00,44.32,44.36,44.1,44.1,106200.0,34.7453,34.7767,34.5728,34.5728,106200.0
2010-06-01 14:00:00,44.1,44.14,43.89,44.05,199300.0,34.5728,34.6042,34.4082,34.5336,199300.0
2010-06-01 14:30:00,44.05,44.19,43.9,44.04,141000.0,34.5336,34.6434,34.4161,34.5258,141000.0
2010-06-01 15:00:00,44.07,44.07,43.71,43.84,264800.0,34.5493,34.5493,34.2671,34.369,264800.0
2010-06-01 15:30:00,43.85,43.99,43.46,43.49,749700.0,34.3769,34.4866,34.0711,34.0946,749700.0
2010-06-02 09:30:00,43.74,44.0,43.7,43.92,426800.0,34.2906,34.4945,34.2593,34.4317,426800.0
2010-06-02 10:00:00,43.91,44.19,43.87,44.02,248100.0,34.4239,34.6434,34.3925,34.5101,248100.0
2010-06-02 10:30:00,44.02,44.1,43.91,43.98,562300.0,34.5101,34.5728,34.4239,34.4788,562300.0
2010-06-02 11:00:00,43.99,44.19,43.86,44.12,1794200.0,34.4866,34.6434,34.3847,34.5885,1794200.0
2010-06-02 11:30:00,44.12,44.31,44.06,44.27,96000.0,34.5885,34.7375,34.5415,34.7061,96000.0
2010-06-02 12:00:00,44.26,44.4,44.26,44.32,108600.0,34.6983,34.808,34.6983,34.7453,108600.0
2010-06-02 12:30:00,44.32,44.53,43.95,44.5,215000.0,34.7453,34.91,34.4553,34.8864,215000.0
2010-06-02 13:00:00,44.51,44.63,44.48,44.53,156300.0,34.8943,34.9883,34.8708,34.91,156300.0
2010-06-02 13:30:00,44.5,44.57,44.37,44.4,123000.0,34.8864,34.9413,34.7845,34.808,123000.0
2010-06-02 14:00:00,44.4,44.44,44.3,44.41,304300.0,34.808,34.8394,34.7296,34.8159,304300.0
2010-06-02 14:30:00,44.42,44.76,44.4,44.71,366000.0,34.8237,35.0903,34.808,35.0511,366000.0
2010-06-02 15:00:00,44.71,44.95,44.7,44.93,322800.0,35.0511,35.2392,35.0432,35.2235,322800.0
2010-06-02 15:30:00,44.94,45.14,44.82,45.1,1303500.0,35.2314,35.3882,35.1373,35.3568,1303500.0
2010-06-03 09:30:00,45.91,46.07,45.79,46.01,1085200.0,35.9918,36.1173,35.8977,36.0702,1085200.0
2010-06-03 10:00:00,46.01,46.01,45.63,45.64,360300.0,36.0702,36.0702,35.7723,35.7802,360300.0
2010-06-03 10:30:00,45.64,45.75,45.56,45.68,504000.0,35.7802,35.8664,35.7174,35.8115,504000.0
2010-06-03 11:00:00,45.7,45.79,45.51,45.51,375400.0,35.8272,35.8977,35.6782,35.6782,375400.0
2010-06-03 11:30:00,45.52,45.63,45.48,45.53,353100.0,35.6861,35.7723,35.6547,35.6939,353100.0
2010-06-03 12:00:00,45.52,45.54,45.16,45.21,421700.0,35.6861,35.7018,35.4038,35.443,421700.0
2010-06-03 12:30:00,45.21,45.28,45.12,45.26,153400.0,35.443,35.4979,35.3725,35.4822,153400.0
2010-06-03 13:00:00,45.26,45.34,45.17,45.24,65800.0,35.4822,35.545,35.4117,35.4666,65800.0
2010-06-03 13:30:00,45.25,45.41,45.23,45.29,86300.0,35.4744,35.5998,35.4587,35.5058,86300.0
2010-06-03 14:00:00,45.29,45.5,45.26,45.4,127000.0,35.5058,35.6704,35.4822,35.592,127000.0
2010-06-03 14:30:00,45.39,45.56,45.36,45.43,360400.0,35.5842,35.7174,35.5606,35.6155,360400.0
2010-06-03 15:00:00,45.44,45.56,45.28,45.54,494300.0,35.6234,35.7174,35.4979,35.7018,494300.0
2010-06-03 15:30:00,45.55,45.58,45.32,45.52,653300.0,35.7096,35.7331,35.5293,35.6861,653300.0
2010-06-04 09:30:00,45.01,45.12,44.77,45.05,637100.0,35.2863,35.3725,35.0981,35.3176,637100.0
2010-06-04 10:00:00,45.03,45.19,44.92,45.09,322700.0,35.3019,35.4274,35.2157,35.349,322700.0
2010-06-04 10:30:00,45.09,45.19,45.0,45.01,343300.0,35.349,35.4274,35.2784,35.2863,343300.0
2010-06-04 11:00:00,45.0,45.03,44.79,44.79,391600.0,35.2784,35.3019,35.1138,35.1138,391600.0
2010-06-04 11:30:00,44.8,44.95,44.73,44.75,626100.0,35.1216,35.2392,35.0667,35.0824,626100.0
2010-06-04 12:00:00,44.74,44.74,44.53,44.64,200400.0,35.0746,35.0746,34.91,34.9962,200400.0
2010-06-04 12:30:00,44.64,44.75,44.57,44.75,170500.0,34.9962,35.0824,34.9413,35.0824,170500.0
2010-06-04 13:00:00,44.75,44.75,44.48,44.58,154100.0,35.0824,35.0824,34.8708,34.9492,154100.0
2010-06-04 13:30:00,44.58,44.68,44.54,44.65,258000.0,34.9492,35.0275,34.9178,35.004,258000.0
2010-06-04 14:00:00,44.66,44.71,44.41,44.45,156000.0,35.0119,35.0511,34.8159,34.8472,156000.0
2010-06-04 14:30:00,44.42,44.58,44.25,44.36,367100.0,34.8237,34.9492,34.6904,34.7767,367100.0
2010-06-04 15:00:00,44.38,44.52,44.23,44.27,544600.0,34.7924,34.9021,34.6748,34.7061,544600.0
2010-06-04 15:30:00,44.26,44.39,44.17,44.32,1305500.0,34.6983,34.8002,34.6277,34.7453,1305500.0
2010-06-07 09:30:00,44.35,44.4,44.05,44.3,639500.0,34.7688,34.808,34.5336,34.7296,639500.0
2010-06-07 10:00:00,44.29,44.48,44.27,44.31,484800.0,34.7218,34.8708,34.7061,34.7375,484800.0
2010-06-07 10:30:00,44.31,44.31,44.02,44.07,440500.0,34.7375,34.7375,34.5101,34.5493,440500.0
2010-06-07 11:00:00,44.07,44.17,43.99,44.11,172700.0,34.5493,34.6277,34.4866,34.5807,172700.0
2010-06-07 11:30:00,44.12,44.37,44.09,44.36,160000.0,34.5885,34.7845,34.565,34.7767,160000.0
2010-06-07 12:00:00,44.37,44.52,44.31,44.31,157000.0,34.7845,34.9021,34.7375,34.7375,157000.0
2010-06-07 12:30:00,44.3,44.43,44.29,44.34,90800.0,34.7296,34.8316,34.7218,34.761,90800.0
2010-06-07 13:00:00,44.35,44.42,44.26,44.36,137600.0,34.7688,34.8237,34.6983,34.7767,137600.0
2010-06-07 13:30:00,44.36,44.42,44.05,44.13,170500.0,34.7767,34.8237,34.5336,34.5964,170500.0
2010-06-07 14:00:00,44.14,44.2,43.97,44.08,188100.0,34.6042,34.6512,34.4709,34.5572,188100.0
2010-06-07 14:30:00,44.09,44.11,43.74,43.77,276200.0,34.565,34.5807,34.2906,34.3141,276200.0
2010-06-07 15:00:00,43.77,43.98,43.49,43.54,492400.0,34.3141,34.4788,34.0946,34.1338,492400.0
2010-06-07 15:30:00,43.54,43.68,43.4,43.56,1028500.0,34.1338,34.2436,34.0241,34.1495,1028500.0
2010-06-08 09:30:00,44.37,44.37,43.7,43.82,522300.0,34.7845,34.7845,34.2593,34.3533,522300.0
2010-06-08 10:00:00,43.82,44.1,43.68,43.87,346000.0,34.3533,34.5728,34.2436,34.3925,346000.0
2010-06-08 10:30:00,43.88,43.94,43.57,43.71,324700.0,34.4004,34.4474,34.1573,34.2671,324700.0
2010-06-08 11:00:00,43.71,43.98,43.51,43.91,328000.0,34.2671,34.4788,34.1103,34.4239,328000.0
2010-06-08 11:30:00,43.9,44.31,43.87,44.22,402500.0,34.4161,34.7375,34.3925,34.6669,402500.0
2010-06-08 12:00:00,44.22,44.29,44.02,44.06,214200.0,34.6669,34.7218,34.5101,34.5415,214200.0
2010-06-08 12:30:00,44.05,44.2,44.05,44.19,160200.0,34.5336,34.6512,34.5336,34.6434,160200.0
2010-06-08 13:00:00,44.14,44.2,43.94,43.98,77500.0,34.6042,34.6512,34.4474,34.4788,77500.0
2010-06-08 13:30:00,43.99,44.01,43.62,43.75,366300.0,34.4866,34.5023,34.1965,34.2985,366300.0
2010-06-08 14:00:00,43.75,44.11,43.74,44.04,269200.0,34.2985,34.5807,34.2906,34.5258,269200.0
2010-06-08 14:30:00,44.03,44.2,43.87,43.93,208800.0,34.518,34.6512,34.3925,34.4396,208800.0
2010-06-08 15:00:00,43.94,44.2,43.86,44.2,286700.0,34.4474,34.6512,34.3847,34.6512,286700.0
2010-06-08 15:30:00,44.2,44.49,44.14,44.37,796800.0,34.6512,34.8786,34.6042,34.7845,796800.0
2010-06-09 09:30:00,44.18,44.23,44.0,44.17,430200.0,34.6356,34.6748,34.4945,34.6277,430200.0
2010-06-09 10:00:00,44.15,44.2,44.04,44.08,591000.0,34.612,34.6512,34.5258,34.5572,591000.0
2010-06-09 10:30:00,44.08,44.32,44.02,44.27,385300.0,34.5572,34.7453,34.5101,34.7061,385300.0
2010-06-09 11:00:00,44.26,44.52,44.23,44.49,774000.0,34.6983,34.9021,34.6748,34.8786,774000.0
2010-06-09 11:30:00,44.48,44.52,44.4,44.46,120700.0,34.8708,34.9021,34.808,34.8551,120700.0
2010-06-09 12:00:00,44.45,44.53,44.37,44.43,219700.0,34.8472,34.91,34.7845,34.8316,219700.0
2010-06-09 12:30:00,44.43,44.49,44.36,44.38,111200.0,34.8316,34.8786,34.7767,34.7924,111200.0
2010-06-09 13:00:00,44.4,44.46,44.33,44.37,132600.0,34.808,34.8551,34.7532,34.7845,132600.0
2010-06-09 13:30:00,44.37,44.39,44.23,44.36,144000.0,34.7845,34.8002,34.6748,34.7767,144000.0
2010-06-09 14:00:00,44.36,44.38,44.17,44.35,243100.0,34.7767,34.7924,34.6277,34.7688,243100.0
2010-06-09 14:30:00,44.37,44.38,43.99,44.0,195300.0,34.7845,34.7924,34.4866,34.4945,195300.0
2010-06-09 15:00:00,43.99,44.12,43.71,43.94,494300.0,34.4866,34.5885,34.2671,34.4474,494300.0
2010-06-09 15:30:00,43.95,43.95,43.57,43.9,1002200.0,34.4553,34.4553,34.1573,34.4161,1002200.0
2010-06-10 09:30:00,44.54,44.68,44.4,44.65,622800.0,34.9178,35.0275,34.808,35.004,622800.0
2010-06-10 10:00:00,44.66,44.77,44.45,44.5,265300.0,35.0119,35.0981,34.8472,34.8864,265300.0
2010-06-10 10:30:00,44.5,44.63,44.49,44.6,186200.0,34.8864,34.9883,34.8786,34.9648,186200.0
2010-06-10 11:00:00,44.61,44.68,44.52,44.53,304700.0,34.9727,35.0275,34.9021,34.91,304700.0
2010-06-10 11:30:00,44.52,44.56,44.42,44.54,152200.0,34.9021,34.9335,34.8237,34.9178,152200.0
2010-06-10 12:00:00,44.54,44.58,44.37,44.54,214600.0,34.9178,34.9492,34.7845,34.9178,214600.0
2010-06-10 12:30:00,44.54,44.61,44.41,44.45,535600.0,34.9178,34.9727,34.8159,34.8472,535600.0
2010-06-10 13:00:00,44.45,44.58,44.34,44.55,282700.0,34.8472,34.9492,34.761,34.9256,282700.0
2010-06-10 13:30:00,44.56,44.64,44.54,44.64,408900.0,34.9335,34.9962,34.9178,34.9962,408900.0
2010-06-10 14:00:00,44.62,44.62,44.44,44.57,40200.0,34.9805,34.9805,34.8394,34.9413,40200.0
2010-06-10 14:30:00,44.57,44.78,44.57,44.65,211700.0,34.9413,35.1059,34.9413,35.004,211700.0
2010-06-10 15:00:00,44.64,44.89,44.6,44.85,286000.0,34.9962,35.1922,34.9648,35.1608,286000.0
2010-06-10 15:30:00,44.85,44.95,44.7,44.8,649600.0,35.1608,35.2392,35.0432,35.1216,649600.0
2010-06-11 09:30:00,44.55,44.7,44.23,44.69,780700.0,34.9256,35.0432,34.6748,35.0354,780700.0
2010-06-11 10:00:00,44.66,44.88,44.57,44.78,447300.0,35.0119,35.1843,34.9413,35.1059,447300.0
2010-06-11 10:30:00,44.78,44.81,44.62,44.65,130500.0,35.1059,35.1295,34.9805,35.004,130500.0
2010-06-11 11:00:00,44.66,44.78,44.5,44.75,248300.0,35.0119,35.1059,34.8864,35.0824,248300.0
2010-06-11 11:30:00,44.75,44.86,44.69,44.84,206900.0,35.0824,35.1687,35.0354,35.153,206900.0
2010-06-11 12:00:00,44.85,44.9,44.7,44.76,252500.0,35.1608,35.2,35.0432,35.0903,252500.0
2010-06-11 12:30:00,44.76,44.87,44.68,44.82,74500.0,35.0903,35.1765,35.0275,35.1373,74500.0
2010-06-11 13:00:00,44.84,44.93,44.84,44.85,85600.0,35.153,35.2235,35.153,35.1608,85600.0
2010-06-11 13:30:00,44.85,44.87,44.72,44.76,69900.0,35.1608,35.1765,35.0589,35.0903,69900.0
2010-06-11 14:00:00,44.76,44.84,44.67,44.72,97700.0,35.0903,35.153,35.0197,35.0589,97700.0
2010-06-11 14:30:00,44.74,44.84,44.7,44.79,116100.0,35.0746,35.153,35.0432,35.1138,116100.0
2010-06-11 15:00:00,44.8,44.92,44.75,44.86,228000.0,35.1216,35.2157,35.0824,35.1687,228000.0
2010-06-11 15:30:00,44.85,45.12,44.84,45.12,440000.0,35.1608,35.3725,35.153,35.3725,440000.0
2010-06-14 09:30:00,46.14,46.37,46.08,46.17,510600.0,36.1721,36.3524,36.1251,36.1957,510600.0
2010-06-14 10:00:00,46.18,46.29,46.13,46.24,194700.0,36.2035,36.2897,36.1643,36.2505,194700.0
2010-06-14 10:30:00,46.25,46.28,46.14,46.27,102900.0,36.2584,36.2819,36.1721,36.2741,102900.0
2010-06-14 11:00:00,46.27,46.47,46.23,46.34,305300.0,36.2741,36.4308,36.2427,36.3289,305300.0
2010-06-14 11:30:00,46.33,46.38,46.28,46.3,134600.0,36.3211,36.3603,36.2819,36.2976,134600.0
2010-06-14 12:00:00,46.3,46.35,46.26,46.34,152400.0,36.2976,36.3368,36.2662,36.3289,152400.0
2010-06-14 12:30:00,46.34,46.4,46.21,46.21,120600.0,36.3289,36.376,36.227,36.227,120600.0
2010-06-14 13:00:00,46.21,46.29,46.06,46.13,182300.0,36.227,36.2897,36.1094,36.1643,182300.0
2010-06-14 13:30:00,46.13,46.21,45.95,45.96,123000.0,36.1643,36.227,36.0232,36.031,123000.0
2010-06-14 14:00:00,45.95,46.05,45.88,46.01,193100.0,36.0232,36.1016,35.9683,36.0702,193100.0
2010-06-14 14:30:00,46.01,46.08,45.87,46.07,182900.0,36.0702,36.1251,35.9605,36.1173,182900.0
2010-06-14 15:00:00,46.07,46.19,45.94,46.01,197900.0,36.1173,36.2113,36.0153,36.0702,197900.0
2010-06-14 15:30:00,46.01,46.04,45.81,45.94,681700.0,36.0702,36.0937,35.9134,36.0153,681700.0
2010-06-15 09:30:00,46.2,46.21,45.94,46.2,299000.0,36.2192,36.227,36.0153,36.2192,299000.0
2010-06-15 10:00:00,46.18,46.31,46.08,46.28,161900.0,36.2035,36.3054,36.1251,36.2819,161900.0
2010-06-15 10:30:00,46.28,46.47,46.26,46.43,120600.0,36.2819,36.4308,36.2662,36.3995,120600.0
2010-06-15 11:00:00,46.43,46.53,46.39,46.44,213300.0,36.3995,36.4779,36.3681,36.4073,213300.0
2010-06-15 11:30:00,46.44,46.59,46.37,46.57,95200.0,36.4073,36.5249,36.3524,36.5092,95200.0
2010-06-15 12:00:00,46.57,46.63,46.56,46.57,77500.0,36.5092,36.5563,36.5014,36.5092,77500.0
2010-06-15 12:30:00,46.58,46.62,46.51,46.59,106000.0,36.5171,36.5484,36.4622,36.5249,106000.0
2010-06-15 13:00:00,46.59,46.78,46.53,46.69,103400.0,36.5249,36.6739,36.4779,36.6033,103400.0
2010-06-15 13:30:00,46.7,46.78,46.67,46.74,43400.0,36.6112,36.6739,36.5876,36.6425,43400.0
2010-06-15 14:00:00,46.74,46.95,46.73,46.92,319000.0,36.6425,36.8071,36.6347,36.7836,319000.0
2010-06-15 14:30:00,46.91,46.93,46.81,46.81,151600.0,36.7758,36.7915,36.6974,36.6974,151600.0
2010-06-15 15:00:00,46.81,46.94,46.78,46.93,188000.0,36.6974,36.7993,36.6739,36.7915,188000.0
2010-06-15 15:30:00,46.93,47.27,46.93,47.11,1031400.0,36.7915,37.058,36.7915,36.9326,1031400.0
2010-06-16 09:30:00,46.79,47.05,46.75,47.02,386200.0,36.6817,36.8855,36.6504,36.862,386200.0
2010-06-16 10:00:00,47.03,47.08,46.95,46.98,238200.0,36.8699,36.9091,36.8071,36.8307,238200.0
2010-06-16 10:30:00,46.98,47.02,46.87,47.02,196300.0,36.8307,36.862,36.7444,36.862,196300.0
2010-06-16 11:00:00,47.01,47.24,47.01,47.18,179600.0,36.8542,37.0345,36.8542,36.9875,179600.0
2010-06-16 11:30:00,47.19,47.24,47.15,47.22,158700.0,36.9953,37.0345,36.9639,37.0188,158700.0
2010-06-16 12:00:00,47.23,47.41,47.22,47.4,189400.0,37.0267,37.1678,37.0188,37.1599,189400.0
2010-06-16 12:30:00,47.4,47.4,47.25,47.31,154300.0,37.1599,37.1599,37.0423,37.0894,154300.0
2010-06-16 13:00:00,47.31,47.39,47.28,47.35,134300.0,37.0894,37.1521,37.0659,37.1207,134300.0
2010-06-16 13:30:00,47.35,47.42,47.27,47.4,137100.0,37.1207,37.1756,37.058,37.1599,137100.0
2010-06-16 14:00:00,47.42,47.46,47.34,47.39,113900.0,37.1756,37.207,37.1129,37.1521,113900.0
2010-06-16 14:30:00,47.4,47.45,47.29,47.35,90900.0,37.1599,37.1991,37.0737,37.1207,90900.0
2010-06-16 15:00:00,47.34,47.34,47.05,47.06,218900.0,37.1129,37.1129,36.8855,36.8934,218900.0
2010-06-16 15:30:00,47.06,47.17,47.01,47.17,472800.0,36.8934,36.9796,36.8542,36.9796,472800.0
2010-06-17 09:30:00,47.37,47.37,47.02,47.15,238800.0,37.1364,37.1364,36.862,36.9639,238800.0
2010-06-17 10:00:00,47.14,47.17,46.81,46.87,359800.0,36.9561,36.9796,36.6974,36.7444,359800.0
2010-06-17 10:30:00,46.87,46.87,46.74,46.81,154100.0,36.7444,36.7444,36.6425,36.6974,154100.0
2010-06-17 11:00:00,46.8,46.98,46.73,46.85,270700.0,36.6896,36.8307,36.6347,36.7288,270700.0
2010-06-17 11:30:00,46.86,46.97,46.86,46.9,138400.0,36.7366,36.8228,36.7366,36.7679,138400.0
2010-06-17 12:00:00,46.9,46.92,46.74,46.74,186300.0,36.7679,36.7836,36.6425,36.6425,186300.0
2010-06-17 12:30:00,46.74,46.81,46.69,46.79,474700.0,36.6425,36.6974,36.6033,36.6817,474700.0
2010-06-17 13:00:00,46.79,46.9,46.73,46.84,101000.0,36.6817,36.7679,36.6347,36.7209,101000.0
2010-06-17 13:30:00,46.86,46.96,46.82,46.94,61300.0,36.7366,36.815,36.7052,36.7993,61300.0
2010-06-17 14:00:00,46.95,46.98,46.83,46.86,58400.0,36.8071,36.8307,36.7131,36.7366,58400.0
2010-06-17 14:30:00,46.85,46.93,46.78,46.86,208800.0,36.7288,36.7915,36.6739,36.7366,208800.0
2010-06-17 15:00:00,46.86,46.86,46.67,46.7,144900.0,36.7366,36.7366,36.5876,36.6112,144900.0
2010-06-17 15:30:00,46.7,47.02,46.7,47.0,586900.0,36.6112,36.862,36.6112,36.8463,586900.0
2010-06-18 09:30:00,47.64,47.64,47.42,47.48,412100.0,37.3481,37.3481,37.1756,37.2226,412100.0
2010-06-18 10:00:00,47.48,47.7,47.47,47.69,197700.0,37.2226,37.3951,37.2148,37.3873,197700.0
2010-06-18 10:30:00,47.68,47.88,47.68,47.86,170600.0,37.3794,37.5362,37.3794,37.5206,170600.0
2010-06-18 11:00:00,47.86,47.95,47.74,47.74,172900.0,37.5206,37.5911,37.4265,37.4265,172900.0
2010-06-18 11:30:00,47.72,47.8,47.71,47.78,105200.0,37.4108,37.4735,37.403,37.4578,105200.0
2010-06-18 12:00:00,47.79,47.86,47.72,47.75,146300.0,37.4657,37.5206,37.4108,37.4343,146300.0
2010-06-18 12:30:00,47.75,47.83,47.71,47.79,83300.0,37.4343,37.497,37.403,37.4657,83300.0
2010-06-18 13:00:00,47.79,47.85,47.75,47.78,106100.0,37.4657,37.5127,37.4343,37.4578,106100.0
2010-06-18 13:30:00,47.78,47.84,47.74,47.81,130200.0,37.4578,37.5049,37.4265,37.4814,130200.0
2010-06-18 14:00:00,47.8,47.83,47.74,47.83,120200.0,37.4735,37.497,37.4265,37.497,120200.0
2010-06-18 14:30:00,47.83,47.83,47.74,47.76,169000.0,37.497,37.497,37.4265,37.4422,169000.0
2010-06-18 15:00:00,47.76,47.78,47.68,47.73,163300.0,37.4422,37.4578,37.3794,37.4186,163300.0
2010-06-18 15:30:00,47.73,47.95,47.69,47.9,458700.0,37.4186,37.5911,37.3873,37.5519,458700.0
2010-06-21 09:30:00,49.25,49.5,49.25,49.43,539800.0,38.6103,38.8063,38.6103,38.7514,539800.0
2010-06-21 10:00:00,49.44,49.53,49.42,49.42,298800.0,38.7592,38.8298,38.7435,38.7435,298800.0
2010-06-21 10:30:00,49.42,49.53,49.29,49.32,229900.0,38.7435,38.8298,38.6416,38.6651,229900.0
2010-06-21 11:00:00,49.33,49.39,49.29,49.31,312900.0,38.673,38.72,38.6416,38.6573,312900.0
2010-06-21 11:30:00,49.31,49.37,49.28,49.31,181500.0,38.6573,38.7043,38.6338,38.6573,181500.0
2010-06-21 12:00:00,49.31,49.34,49.17,49.2,194700.0,38.6573,38.6808,38.5475,38.5711,194700.0
2010-06-21 12:30:00,49.18,49.2,49.13,49.2,148300.0,38.5554,38.5711,38.5162,38.5711,148300.0
2010-06-21 13:00:00,49.19,49.26,49.14,49.24,158800.0,38.5632,38.6181,38.524,38.6024,158800.0
2010-06-21 13:30:00,49.24,49.26,48.95,49.0,422700.0,38.6024,38.6181,38.3751,38.4143,422700.0
2010-06-21 14:00:00,48.99,49.13,48.94,49.02,179100.0,38.4064,38.5162,38.3672,38.43,179100.0
2010-06-21 14:30:00,49.03,49.08,48.85,48.87,141200.0,38.4378,38.477,38.2967,38.3124,141200.0
2010-06-21 15:00:00,48.87,48.92,48.55,48.61,506200.0,38.3124,38.3516,38.0615,38.1085,506200.0
2010-06-21 15:30:00,48.6,49.5,48.5,48.9,1035000.0,38.1007,38.8063,38.0223,38.3359,1035000.0
2010-06-22 09:30:00,48.75,48.92,48.54,48.71,398100.0,38.2183,38.3516,38.0537,38.1869,398100.0
2010-06-22 10:00:00,48.68,48.71,48.45,48.57,237900.0,38.1634,38.1869,37.9831,38.0772,237900.0
2010-06-22 10:30:00,48.55,48.71,48.5,48.68,200000.0,38.0615,38.1869,38.0223,38.1634,200000.0
2010-06-22 11:00:00,48.68,48.69,48.53,48.65,141300.0,38.1634,38.1712,38.0458,38.1399,141300.0
2010-06-22 11:30:00,48.64,48.81,48.63,48.66,64000.0,38.132,38.2653,38.1242,38.1477,64000.0
2010-06-22 12:00:00,48.65,48.68,48.55,48.55,55500.0,38.1399,38.1634,38.0615,38.0615,55500.0
2010-06-22 12:30:00,48.55,48.57,48.47,48.54,68000.0,38.0615,38.0772,37.9988,38.0537,68000.0
2010-06-22 13:00:00,48.54,48.61,48.45,48.47,75100.0,38.0537,38.1085,37.9831,37.9988,75100.0
2010-06-22 13:30:00,48.47,48.66,48.45,48.53,182500.0,37.9988,38.1477,37.9831,38.0458,182500.0
2010-06-22 14:00:00,48.51,48.51,48.35,48.42,249400.0,38.0301,38.0301,37.9047,37.9596,249400.0
2010-06-22 14:30:00,48.41,48.46,48.05,48.09,605800.0,37.9517,37.9909,37.6695,37.7009,605800.0
2010-06-22 15:00:00,48.1,48.15,47.89,47.89,335000.0,37.7087,37.7479,37.5441,37.5441,335000.0
2010-06-22 15:30:00,47.89,47.95,47.71,47.87,471800.0,37.5441,37.5911,37.403,37.5284,471800.0
2010-06-23 09:30:00,47.81,47.96,47.62,47.74,319400.0,37.6955,37.8138,37.5457,37.6403,319400.0
2010-06-23 10:00:00,47.74,47.75,47.25,47.26,590700.0,37.6403,37.6482,37.254,37.2619,590700.0
2010-06-23 10:30:00,47.25,47.52,47.25,47.48,158200.0,37.254,37.4669,37.254,37.4354,158200.0
2010-06-23 11:00:00,47.48,47.49,47.39,47.44,201000.0,37.4354,37.4432,37.3644,37.4038,201000.0
2010-06-23 11:30:00,47.44,47.46,47.3,47.33,50300.0,37.4038,37.4196,37.2934,37.3171,50300.0
2010-06-23 12:00:00,47.35,47.4,47.31,47.36,110400.0,37.3329,37.3723,37.3013,37.3407,110400.0
2010-06-23 12:30:00,47.37,47.51,47.35,47.51,30500.0,37.3486,37.459,37.3329,37.459,30500.0
2010-06-23 13:00:00,47.52,47.55,47.44,47.5,112000.0,37.4669,37.4905,37.4038,37.4511,112000.0
2010-06-23 13:30:00,47.51,47.57,47.48,47.55,52100.0,37.459,37.5063,37.4354,37.4905,52100.0
2010-06-23 14:00:00,47.56,47.61,47.36,47.57,196200.0,37.4984,37.5379,37.3407,37.5063,196200.0
2010-06-23 14:30:00,47.59,47.89,47.51,47.64,258100.0,37.5221,37.7586,37.459,37.5615,258100.0
2010-06-23 15:00:00,47.66,47.75,47.51,47.61,457500.0,37.5773,37.6482,37.459,37.5379,457500.0
2010-06-23 15:30:00,47.61,47.71,47.49,47.69,701900.0,37.5379,37.6167,37.4432,37.6009,701900.0
2010-06-24 09:30:00,47.71,47.71,47.24,47.3,461000.0,37.6167,37.6167,37.2461,37.2934,461000.0
2010-06-24 10:00:00,47.29,47.62,47.28,47.57,176600.0,37.2855,37.5457,37.2777,37.5063,176600.0
2010-06-24 10:30:00,47.57,47.58,47.25,47.35,113600.0,37.5063,37.5142,37.254,37.3329,113600.0
2010-06-24 11:00:00,47.35,47.35,47.1,47.2,182800.0,37.3329,37.3329,37.1357,37.2146,182800.0
2010-06-24 11:30:00,47.2,47.4,47.16,47.34,145200.0,37.2146,37.3723,37.1831,37.325,145200.0
2010-06-24 12:00:00,47.35,47.57,47.35,47.49,244200.0,37.3329,37.5063,37.3329,37.4432,244200.0
2010-06-24 12:30:00,47.48,47.65,47.4,47.63,182800.0,37.4354,37.5694,37.3723,37.5536,182800.0
2010-06-24 13:00:00,47.64,47.67,47.53,47.57,167300.0,37.5615,37.5852,37.4748,37.5063,167300.0
2010-06-24 13:30:00,47.58,47.83,47.58,47.82,99900.0,37.5142,37.7113,37.5142,37.7034,99900.0
2010-06-24 14:00:00,47.82,47.84,47.71,47.73,158600.0,37.7034,37.7192,37.6167,37.6325,158600.0
2010-06-24 14:30:00,47.72,47.72,47.5,47.54,335600.0,37.6246,37.6246,37.4511,37.4827,335600.0
2010-06-24 15:00:00,47.54,47.63,47.32,47.45,264100.0,37.4827,37.5536,37.3092,37.4117,264100.0
2010-06-24 15:30:00,47.45,47.51,47.26,47.39,317500.0,37.4117,37.459,37.2619,37.3644,317500.0
2010-06-25 09:30:00,47.24,47.25,46.88,47.0,448900.0,37.2461,37.254,36.9623,37.0569,448900.0
2010-06-25 10:00:00,47.0,47.06,46.92,47.02,492200.0,37.0569,37.1042,36.9938,37.0727,492200.0
2010-06-25 10:30:00,47.03,47.05,46.75,46.85,368300.0,37.0806,37.0963,36.8598,36.9386,368300.0
2010-06-25 11:00:00,46.85,47.01,46.85,46.97,284000.0,36.9386,37.0648,36.9386,37.0332,284000.0
2010-06-25 11:30:00,46.98,47.06,46.87,46.99,294200.0,37.0411,37.1042,36.9544,37.049,294200.0
2010-06-25 12:00:00,46.99,47.1,46.95,47.06,159900.0,37.049,37.1357,37.0175,37.1042,159900.0
2010-06-25 12:30:00,47.06,47.13,47.0,47.05,58100.0,37.1042,37.1594,37.0569,37.0963,58100.0
2010-06-25 13:00:00,47.05,47.44,47.03,47.44,199500.0,37.0963,37.4038,37.0806,37.4038,199500.0
2010-06-25 13:30:00,47.44,47.57,47.34,47.39,391000.0,37.4038,37.5063,37.325,37.3644,391000.0
2010-06-25 14:00:00,47.4,47.44,47.3,47.36,169400.0,37.3723,37.4038,37.2934,37.3407,169400.0
2010-06-25 14:30:00,47.37,47.43,47.29,47.32,248600.0,37.3486,37.3959,37.2855,37.3092,248600.0
2010-06-25 15:00:00,47.32,47.37,47.18,47.37,231500.0,37.3092,37.3486,37.1988,37.3486,231500.0
2010-06-25 15:30:00,47.37,47.4,47.27,47.4,619800.0,37.3486,37.3723,37.2698,37.3723,619800.0
2010-06-28 09:30:00,47.37,47.43,47.08,47.15,330500.0,37.3486,37.3959,37.12,37.1752,330500.0
2010-06-28 10:00:00,47.15,47.26,47.07,47.17,342900.0,37.1752,37.2619,37.1121,37.1909,342900.0
2010-06-28 10:30:00,47.18,47.26,47.07,47.25,282600.0,37.1988,37.2619,37.1121,37.254,282600.0
2010-06-28 11:00:00,47.25,47.35,47.23,47.32,178000.0,37.254,37.3329,37.2382,37.3092,178000.0
2010-06-28 11:30:00,47.32,47.36,47.21,47.22,63800.0,37.3092,37.3407,37.2225,37.2304,63800.0
2010-06-28 12:00:00,47.22,47.25,47.15,47.23,100600.0,37.2304,37.254,37.1752,37.2382,100600.0
2010-06-28 12:30:00,47.23,47.31,47.15,47.28,89300.0,37.2382,37.3013,37.1752,37.2777,89300.0
2010-06-28 13:00:00,47.28,47.28,47.09,47.14,28700.0,37.2777,37.2777,37.1279,37.1673,28700.0
2010-06-28 13:30:00,47.14,47.2,47.06,47.2,63100.0,37.1673,37.2146,37.1042,37.2146,63100.0
2010-06-28 14:00:00,47.18,47.24,47.15,47.21,32300.0,37.1988,37.2461,37.1752,37.2225,32300.0
2010-06-28 14:30:00,47.2,47.32,47.17,47.31,52800.0,37.2146,37.3092,37.1909,37.3013,52800.0
2010-06-28 15:00:00,47.32,47.33,47.18,47.19,102900.0,37.3092,37.3171,37.1988,37.2067,102900.0
2010-06-28 15:30:00,47.18,47.27,47.11,47.16,313100.0,37.1988,37.2698,37.1436,37.1831,313100.0
2010-06-29 09:30:00,45.76,45.76,45.36,45.47,647700.0,36.0792,36.0792,35.7639,35.8506,647700.0
2010-06-29 10:00:00,45.46,45.46,45.07,45.09,522400.0,35.8427,35.8427,35.5352,35.551,522400.0
2010-06-29 10:30:00,45.08,45.36,45.07,45.34,406900.0,35.5431,35.7639,35.5352,35.7481,406900.0
2010-06-29 11:00:00,45.34,45.51,45.32,45.4,342000.0,35.7481,35.8821,35.7323,35.7954,342000.0
2010-06-29 11:30:00,45.39,45.41,45.26,45.26,205800.0,35.7875,35.8033,35.685,35.685,205800.0
2010-06-29 12:00:00,45.27,45.34,45.16,45.26,310500.0,35.6929,35.7481,35.6062,35.685,310500.0
2010-06-29 12:30:00,45.25,45.34,45.23,45.28,144300.0,35.6771,35.7481,35.6614,35.7008,144300.0
2010-06-29 13:00:00,45.28,45.3,45.16,45.19,74700.0,35.7008,35.7165,35.6062,35.6298,74700.0
2010-06-29 13:30:00,45.19,45.3,45.11,45.3,177000.0,35.6298,35.7165,35.5667,35.7165,177000.0
2010-06-29 14:00:00,45.29,45.41,45.25,45.35,154100.0,35.7087,35.8033,35.6771,35.756,154100.0
2010-06-29 14:30:00,45.35,45.35,45.18,45.19,220800.0,35.756,35.756,35.6219,35.6298,220800.0
2010-06-29 15:00:00,45.2,45.26,45.01,45.03,417500.0,35.6377,35.685,35.4879,35.5037,417500.0
2010-06-29 15:30:00,45.02,45.15,44.92,45.07,921800.0,35.4958,35.5983,35.4169,35.5352,921800.0
2010-06-30 09:30:00,45.39,45.53,45.26,45.37,448000.0,35.7875,35.8979,35.685,35.7717,448000.0
2010-06-30 10:00:00,45.37,45.49,45.34,45.39,281000.0,35.7717,35.8663,35.7481,35.7875,281000.0
2010-06-30 10:30:00,45.39,45.52,45.26,45.29,202400.0,35.7875,35.89,35.685,35.7087,202400.0
2010-06-30 11:00:00,45.29,45.6,45.26,45.54,310800.0,35.7087,35.9531,35.685,35.9058,310800.0
2010-06-30 11:30:00,45.53,45.67,45.53,45.6,134400.0,35.8979,36.0083,35.8979,35.9531,134400.0
2010-06-30 12:00:00,45.61,45.67,45.58,45.6,116700.0,35.961,36.0083,35.9373,35.9531,116700.0
2010-06-30 12:30:00,45.61,45.62,45.46,45.46,123900.0,35.961,35.9688,35.8427,35.8427,123900.0
2010-06-30 13:00:00,45.47,45.53,45.41,45.52,100400.0,35.8506,35.8979,35.8033,35.89,100400.0
2010-06-30 13:30:00,45.51,45.55,45.4,45.43,102200.0,35.8821,35.9137,35.7954,35.819,102200.0
2010-06-30 14:00:00,45.42,45.5,45.24,45.3,186600.0,35.8112,35.8742,35.6692,35.7165,186600.0
2010-06-30 14:30:00,45.3,45.33,45.21,45.27,120200.0,35.7165,35.7402,35.6456,35.6929,120200.0
2010-06-30 15:00:00,45.26,45.3,45.04,45.04,155300.0,35.685,35.7165,35.5115,35.5115,155300.0
2010-06-30 15:30:00,45.04,45.04,44.69,44.74,944800.0,35.5115,35.5115,35.2356,35.275,944800.0
2010-07-01 09:30:00,45.07,45.08,44.74,44.85,784200.0,35.5352,35.5431,35.275,35.3617,784200.0
2010-07-01 10:00:00,44.85,44.85,44.48,44.53,602900.0,35.3617,35.3617,35.07,35.1094,602900.0
2010-07-01 10:30:00,44.54,44.54,44.17,44.25,631800.0,35.1173,35.1173,34.8256,34.8887,631800.0
2010-07-01 11:00:00,44.24,44.43,44.17,44.42,639200.0,34.8808,35.0306,34.8256,35.0227,639200.0
2010-07-01 11:30:00,44.42,44.53,44.35,44.4,413900.0,35.0227,35.1094,34.9675,35.0069,413900.0
2010-07-01 12:00:00,44.4,44.4,44.33,44.38,667400.0,35.0069,35.0069,34.9518,34.9912,667400.0
2010-07-01 12:30:00,44.37,44.78,44.33,44.57,246100.0,34.9833,35.3066,34.9518,35.141,246100.0
2010-07-01 13:00:00,44.57,44.64,44.49,44.52,352400.0,35.141,35.1962,35.0779,35.1016,352400.0
2010-07-01 13:30:00,44.51,44.72,44.46,44.61,266900.0,35.0937,35.2592,35.0543,35.1725,266900.0
2010-07-01 14:00:00,44.61,44.78,44.57,44.6,362800.0,35.1725,35.3066,35.141,35.1646,362800.0
2010-07-01 14:30:00,44.6,44.76,44.49,44.6,438900.0,35.1646,35.2908,35.0779,35.1646,438900.0
2010-07-01 15:00:00,44.59,44.74,44.55,44.68,367200.0,35.1567,35.275,35.1252,35.2277,367200.0
2010-07-01 15:30:00,44.68,44.91,44.58,44.91,683300.0,35.2277,35.4091,35.1489,35.4091,683300.0
2010-07-02 09:30:00,44.5,44.64,44.43,44.55,397200.0,35.0858,35.1962,35.0306,35.1252,397200.0
2010-07-02 10:00:00,44.55,44.67,44.43,44.61,793500.0,35.1252,35.2198,35.0306,35.1725,793500.0
2010-07-02 10:30:00,44.62,44.62,44.43,44.43,163600.0,35.1804,35.1804,35.0306,35.0306,163600.0
2010-07-02 11:00:00,44.45,44.46,44.34,44.35,276500.0,35.0464,35.0543,34.9596,34.9675,276500.0
2010-07-02 11:30:00,44.35,44.35,44.07,44.21,328000.0,34.9675,34.9675,34.7468,34.8571,328000.0
2010-07-02 12:00:00,44.21,44.27,44.12,44.2,134600.0,34.8571,34.9044,34.7862,34.8493,134600.0
2010-07-02 12:30:00,44.2,44.22,44.07,44.11,197100.0,34.8493,34.865,34.7468,34.7783,197100.0
2010-07-02 13:00:00,44.11,44.14,43.95,43.96,325400.0,34.7783,34.8019,34.6521,34.66,325400.0
2010-07-02 13:30:00,43.96,44.09,43.96,44.08,163900.0,34.66,34.7625,34.66,34.7546,163900.0
2010-07-02 14:00:00,44.08,44.17,44.04,44.16,191100.0,34.7546,34.8256,34.7231,34.8177,191100.0
2010-07-02 14:30:00,44.14,44.16,44.06,44.15,275700.0,34.8019,34.8177,34.7389,34.8098,275700.0
2010-07-02 15:00:00,44.15,44.3,44.13,44.28,476600.0,34.8098,34.9281,34.7941,34.9123,476600.0
2010-07-02 15:30:00,44.27,44.49,44.24,44.27,517900.0,34.9044,35.0779,34.8808,34.9044,517900.0
2010-07-06 09:30:00,45.87,45.89,45.47,45.74,621200.0,36.166,36.1817,35.8506,36.0635,621200.0
2010-07-06 10:00:00,45.75,46.01,45.67,45.83,378400.0,36.0713,36.2763,36.0083,36.1344,378400.0
2010-07-06 10:30:00,45.83,45.9,45.78,45.88,202500.0,36.1344,36.1896,36.095,36.1738,202500.0
2010-07-06 11:00:00,45.87,45.91,45.77,45.77,330100.0,36.166,36.1975,36.0871,36.0871,330100.0
2010-07-06 11:30:00,45.78,45.91,45.77,45.85,254600.0,36.095,36.1975,36.0871,36.1502,254600.0
2010-07-06 12:00:00,45.86,45.93,45.66,45.69,190400.0,36.1581,36.2133,36.0004,36.024,190400.0
2010-07-06 12:30:00,45.69,45.75,45.5,45.51,164700.0,36.024,36.0713,35.8742,35.8821,164700.0
2010-07-06 13:00:00,45.52,45.57,45.47,45.55,222500.0,35.89,35.9294,35.8506,35.9137,222500.0
2010-07-06 13:30:00,45.57,45.6,45.29,45.31,546100.0,35.9294,35.9531,35.7087,35.7244,546100.0
2010-07-06 14:00:00,45.31,45.37,45.18,45.29,360300.0,35.7244,35.7717,35.6219,35.7087,360300.0
2010-07-06 14:30:00,45.29,45.4,45.14,45.15,254600.0,35.7087,35.7954,35.5904,35.5983,254600.0
2010-07-06 15:00:00,45.14,45.26,45.06,45.25,429300.0,35.5904,35.685,35.5273,35.6771,429300.0
2010-07-06 15:30:00,45.25,45.45,45.16,45.43,446000.0,35.6771,35.8348,35.6062,35.819,446000.0
2010-07-07 09:30:00,45.2,45.2,44.78,45.08,550700.0,35.6377,35.6377,35.3066,35.5431,550700.0
2010-07-07 10:00:00,45.08,45.37,45.08,45.26,366800.0,35.5431,35.7717,35.5431,35.685,366800.0
2010-07-07 10:30:00,45.27,45.61,45.26,45.5,261700.0,35.6929,35.961,35.685,35.8742,261700.0
2010-07-07 11:00:00,45.51,45.51,45.29,45.42,86100.0,35.8821,35.8821,35.7087,35.8112,86100.0
2010-07-07 11:30:00,45.42,45.52,45.22,45.27,107300.0,35.8112,35.89,35.6535,35.6929,107300.0
2010-07-07 12:00:00,45.3,45.39,45.28,45.34,74100.0,35.7165,35.7875,35.7008,35.7481,74100.0
2010-07-07 12:30:00,45.35,45.39,45.29,45.33,64900.0,35.756,35.7875,35.7087,35.7402,64900.0
2010-07-07 13:00:00,45.33,45.66,45.33,45.65,48000.0,35.7402,36.0004,35.7402,35.9925,48000.0
2010-07-07 13:30:00,45.65,45.72,45.55,45.65,122800.0,35.9925,36.0477,35.9137,35.9925,122800.0
2010-07-07 14:00:00,45.66,45.7,45.6,45.61,133300.0,36.0004,36.0319,35.9531,35.961,133300.0
2010-07-07 14:30:00,45.61,45.67,45.52,45.67,77100.0,35.961,36.0083,35.89,36.0083,77100.0
2010-07-07 15:00:00,45.68,45.81,45.58,45.79,154800.0,36.0162,36.1187,35.9373,36.1029,154800.0
2010-07-07 15:30:00,45.79,46.05,45.78,46.01,607500.0,36.1029,36.3079,36.095,36.2763,607500.0
2010-07-08 09:30:00,46.58,46.66,46.41,46.45,716300.0,36.7258,36.7888,36.5917,36.6233,716300.0
2010-07-08 10:00:00,46.44,46.47,46.34,46.45,410000.0,36.6154,36.639,36.5365,36.6233,410000.0
2010-07-08 10:30:00,46.45,46.46,46.23,46.25,96700.0,36.6233,36.6311,36.4498,36.4656,96700.0
2010-07-08 11:00:00,46.25,46.25,46.1,46.13,151700.0,36.4656,36.4656,36.3473,36.371,151700.0
2010-07-08 11:30:00,46.14,46.25,46.05,46.08,148400.0,36.3788,36.4656,36.3079,36.3315,148400.0
2010-07-08 12:00:00,46.09,46.22,46.08,46.2,69500.0,36.3394,36.4419,36.3315,36.4261,69500.0
2010-07-08 12:30:00,46.2,46.21,46.12,46.17,40100.0,36.4261,36.434,36.3631,36.4025,40100.0
2010-07-08 13:00:00,46.17,46.31,46.17,46.23,101500.0,36.4025,36.5129,36.4025,36.4498,101500.0
2010-07-08 13:30:00,46.25,46.29,46.19,46.21,92700.0,36.4656,36.4971,36.4183,36.434,92700.0
2010-07-08 14:00:00,46.21,46.24,46.06,46.16,73700.0,36.434,36.4577,36.3158,36.3946,73700.0
2010-07-08 14:30:00,46.16,46.35,46.16,46.34,339600.0,36.3946,36.5444,36.3946,36.5365,339600.0
2010-07-08 15:00:00,46.35,46.38,46.25,46.37,337900.0,36.5444,36.5681,36.4656,36.5602,337900.0
2010-07-08 15:30:00,46.38,46.55,46.36,46.47,443000.0,36.5681,36.7021,36.5523,36.639,443000.0
2010-07-09 09:30:00,47.22,47.27,47.08,47.08,375000.0,37.2304,37.2698,37.12,37.12,375000.0
2010-07-09 10:00:00,47.08,47.38,47.08,47.31,260800.0,37.12,37.3565,37.12,37.3013,260800.0
2010-07-09 10:30:00,47.31,47.4,47.14,47.16,196300.0,37.3013,37.3723,37.1673,37.1831,196300.0
2010-07-09 11:00:00,47.16,47.19,47.07,47.15,85800.0,37.1831,37.2067,37.1121,37.1752,85800.0
2010-07-09 11:30:00,47.18,47.26,47.16,47.24,96700.0,37.1988,37.2619,37.1831,37.2461,96700.0
2010-07-09 12:00:00,47.24,47.3,47.23,47.27,49800.0,37.2461,37.2934,37.2382,37.2698,49800.0
2010-07-09 12:30:00,47.27,47.36,47.24,47.34,83500.0,37.2698,37.3407,37.2461,37.325,83500.0
2010-07-09 13:00:00,47.33,47.4,47.32,47.36,55600.0,37.3171,37.3723,37.3092,37.3407,55600.0
2010-07-09 13:30:00,47.35,47.42,47.35,47.39,239600.0,37.3329,37.388,37.3329,37.3644,239600.0
2010-07-09 14:00:00,47.4,47.41,47.35,47.37,238400.0,37.3723,37.3802,37.3329,37.3486,238400.0
2010-07-09 14:30:00,47.37,47.54,47.35,47.52,179300.0,37.3486,37.4827,37.3329,37.4669,179300.0
2010-07-09 15:00:00,47.51,47.53,47.4,47.42,169000.0,37.459,37.4748,37.3723,37.388,169000.0
2010-07-09 15:30:00,47.42,47.51,47.4,47.47,376400.0,37.388,37.459,37.3723,37.4275,376400.0
2010-07-12 09:30:00,47.38,47.67,47.33,47.65,442700.0,37.3565,37.5852,37.3171,37.5694,442700.0
2010-07-12 10:00:00,47.65,47.67,47.42,47.43,188100.0,37.5694,37.5852,37.388,37.3959,188100.0
2010-07-12 10:30:00,47.43,47.5,47.32,47.39,145600.0,37.3959,37.4511,37.3092,37.3644,145600.0
2010-07-12 11:00:00,47.39,47.39,47.17,47.26,317300.0,37.3644,37.3644,37.1909,37.2619,317300.0
2010-07-12 11:30:00,47.26,47.35,47.24,47.33,162000.0,37.2619,37.3329,37.2461,37.3171,162000.0
2010-07-12 12:00:00,47.33,47.53,47.33,47.46,108300.0,37.3171,37.4748,37.3171,37.4196,108300.0
2010-07-12 12:30:00,47.45,47.56,47.42,47.44,110700.0,37.4117,37.4984,37.388,37.4038,110700.0
2010-07-12 13:00:00,47.43,47.58,47.4,47.58,78100.0,37.3959,37.5142,37.3723,37.5142,78100.0
2010-07-12 13:30:00,47.58,47.6,47.48,47.58,74300.0,37.5142,37.53,37.4354,37.5142,74300.0
2010-07-12 14:00:00,47.58,47.58,47.42,47.42,77800.0,37.5142,37.5142,37.388,37.388,77800.0
2010-07-12 14:30:00,47.42,47.57,47.4,47.53,132900.0,37.388,37.5063,37.3723,37.4748,132900.0
2010-07-12 15:00:00,47.54,47.56,47.43,47.51,118900.0,37.4827,37.4984,37.3959,37.459,118900.0
2010-07-12 15:30:00,47.51,47.56,47.44,47.51,383700.0,37.459,37.4984,37.4038,37.459,383700.0
2010-07-13 09:30:00,47.6,47.79,47.55,47.64,463900.0,37.53,37.6798,37.4905,37.5615,463900.0
2010-07-13 10:00:00,47.65,47.8,47.65,47.77,225700.0,37.5694,37.6877,37.5694,37.664,225700.0
2010-07-13 10:30:00,47.77,47.77,47.68,47.75,204400.0,37.664,37.664,37.593,37.6482,204400.0
2010-07-13 11:00:00,47.75,47.79,47.73,47.77,296000.0,37.6482,37.6798,37.6325,37.664,296000.0
2010-07-13 11:30:00,47.77,47.89,47.74,47.76,242700.0,37.664,37.7586,37.6403,37.6561,242700.0
2010-07-13 12:00:00,47.75,47.81,47.69,47.81,105400.0,37.6482,37.6955,37.6009,37.6955,105400.0
2010-07-13 12:30:00,47.8,47.82,47.7,47.7,89700.0,37.6877,37.7034,37.6088,37.6088,89700.0
2010-07-13 13:00:00,47.71,47.78,47.62,47.66,96400.0,37.6167,37.6719,37.5457,37.5773,96400.0
2010-07-13 13:30:00,47.66,47.73,47.62,47.65,120700.0,37.5773,37.6325,37.5457,37.5694,120700.0
2010-07-13 14:00:00,47.65,47.77,47.65,47.68,78700.0,37.5694,37.664,37.5694,37.593,78700.0
2010-07-13 14:30:00,47.69,47.81,47.69,47.8,88900.0,37.6009,37.6955,37.6009,37.6877,88900.0
2010-07-13 15:00:00,47.81,47.9,47.81,47.87,140200.0,37.6955,37.7665,37.6955,37.7428,140200.0
2010-07-13 15:30:00,47.87,47.95,47.82,47.87,469800.0,37.7428,37.8059,37.7034,37.7428,469800.0
2010-07-14 09:30:00,47.99,48.13,47.88,47.91,444400.0,37.8375,37.9478,37.7507,37.7744,444400.0
2010-07-14 10:00:00,47.9,48.05,47.85,48.0,310000.0,37.7665,37.8848,37.7271,37.8453,310000.0
2010-07-14 10:30:00,48.0,48.11,47.97,48.11,218500.0,37.8453,37.9321,37.8217,37.9321,218500.0
2010-07-14 11:00:00,48.11,48.24,48.1,48.21,312500.0,37.9321,38.0346,37.9242,38.0109,312500.0
2010-07-14 11:30:00,48.21,48.35,48.21,48.26,166900.0,38.0109,38.1213,38.0109,38.0503,166900.0
2010-07-14 12:00:00,48.26,48.28,48.22,48.26,60400.0,38.0503,38.0661,38.0188,38.0503,60400.0
2010-07-14 12:30:00,48.27,48.31,48.22,48.23,60900.0,38.0582,38.0898,38.0188,38.0267,60900.0
2010-07-14 13:00:00,48.24,48.28,48.18,48.24,85200.0,38.0346,38.0661,37.9873,38.0346,85200.0
2010-07-14 13:30:00,48.24,48.28,48.09,48.13,146500.0,38.0346,38.0661,37.9163,37.9478,146500.0
2010-07-14 14:00:00,48.12,48.14,47.97,48.04,227400.0,37.94,37.9557,37.8217,37.8769,227400.0
2010-07-14 14:30:00,48.04,48.15,47.99,48.14,181500.0,37.8769,37.9636,37.8375,37.9557,181500.0
2010-07-14 15:00:00,48.15,48.31,48.13,48.26,133500.0,37.9636,38.0898,37.9478,38.0503,133500.0
2010-07-14 15:30:00,48.26,48.4,48.17,48.39,579000.0,38.0503,38.1607,37.9794,38.1528,579000.0
2010-07-15 09:30:00,48.25,48.3,48.0,48.08,303200.0,38.0425,38.0819,37.8453,37.9084,303200.0
2010-07-15 10:00:00,48.05,48.06,47.56,47.71,437100.0,37.8848,37.8927,37.4984,37.6167,437100.0
2010-07-15 10:30:00,47.7,47.71,47.59,47.64,204200.0,37.6088,37.6167,37.5221,37.5615,204200.0
2010-07-15 11:00:00,47.64,47.75,47.56,47.72,196400.0,37.5615,37.6482,37.4984,37.6246,196400.0
2010-07-15 11:30:00,47.73,47.81,47.69,47.7,68600.0,37.6325,37.6955,37.6009,37.6088,68600.0
2010-07-15 12:00:00,47.69,47.72,47.6,47.6,43400.0,37.6009,37.6246,37.53,37.53,43400.0
2010-07-15 12:30:00,47.6,47.7,47.59,47.65,74100.0,37.53,37.6088,37.5221,37.5694,74100.0
2010-07-15 13:00:00,47.66,47.92,47.66,47.88,94700.0,37.5773,37.7823,37.5773,37.7507,94700.0
2010-07-15 13:30:00,47.88,47.91,47.8,47.86,52800.0,37.7507,37.7744,37.6877,37.735,52800.0
2010-07-15 14:00:00,47.85,47.92,47.81,47.91,105400.0,37.7271,37.7823,37.6955,37.7744,105400.0
2010-07-15 14:30:00,47.92,47.96,47.86,47.86,143500.0,37.7823,37.8138,37.735,37.735,143500.0
2010-07-15 15:00:00,47.86,47.88,47.67,47.78,254100.0,37.735,37.7507,37.5852,37.6719,254100.0
2010-07-15 15:30:00,47.78,48.19,47.76,48.19,843500.0,37.6719,37.9951,37.6561,37.9951,843500.0
2010-07-16 09:30:00,47.34,47.45,46.75,46.83,522800.0,37.325,37.4117,36.8598,36.9229,522800.0
2010-07-16 10:00:00,46.82,46.87,46.61,46.7,423900.0,36.915,36.9544,36.7494,36.8204,423900.0
2010-07-16 10:30:00,46.7,46.79,46.62,46.78,109200.0,36.8204,36.8913,36.7573,36.8834,109200.0
2010-07-16 11:00:00,46.79,46.79,46.44,46.59,153500.0,36.8913,36.8913,36.6154,36.7336,153500.0
2010-07-16 11:30:00,46.58,46.59,46.42,46.44,194500.0,36.7258,36.7336,36.5996,36.6154,194500.0
2010-07-16 12:00:00,46.44,46.53,46.41,46.49,190500.0,36.6154,36.6863,36.5917,36.6548,190500.0
2010-07-16 12:30:00,46.48,46.55,46.45,46.47,60400.0,36.6469,36.7021,36.6233,36.639,60400.0
2010-07-16 13:00:00,46.47,46.53,46.44,46.44,53300.0,36.639,36.6863,36.6154,36.6154,53300.0
2010-07-16 13:30:00,46.44,46.58,46.37,46.42,100300.0,36.6154,36.7258,36.5602,36.5996,100300.0
2010-07-16 14:00:00,46.42,46.52,46.4,46.47,108300.0,36.5996,36.6784,36.5838,36.639,108300.0
2010-07-16 14:30:00,46.47,46.52,46.41,46.42,158700.0,36.639,36.6784,36.5917,36.5996,158700.0
2010-07-16 15:00:00,46.44,46.49,46.21,46.25,223000.0,36.6154,36.6548,36.434,36.4656,223000.0
2010-07-16 15:30:00,46.25,46.4,46.17,46.28,402700.0,36.4656,36.5838,36.4025,36.4892,402700.0
2010-07-19 09:30:00,46.85,46.85,46.62,46.74,289700.0,36.9386,36.9386,36.7573,36.8519,289700.0
2010-07-19 10:00:00,46.73,46.75,46.46,46.46,238600.0,36.844,36.8598,36.6311,36.6311,238600.0
2010-07-19 10:30:00,46.45,46.54,46.41,46.5,129900.0,36.6233,36.6942,36.5917,36.6627,129900.0
2010-07-19 11:00:00,46.51,46.74,46.48,46.69,108200.0,36.6706,36.8519,36.6469,36.8125,108200.0
2010-07-19 11:30:00,46.69,46.74,46.64,46.73,76300.0,36.8125,36.8519,36.7731,36.844,76300.0
2010-07-19 12:00:00,46.73,46.75,46.62,46.74,32500.0,36.844,36.8598,36.7573,36.8519,32500.0
2010-07-19 12:30:00,46.74,46.87,46.7,46.8,45000.0,36.8519,36.9544,36.8204,36.8992,45000.0
2010-07-19 13:00:00,46.8,46.81,46.69,46.7,59800.0,36.8992,36.9071,36.8125,36.8204,59800.0
2010-07-19 13:30:00,46.72,46.76,46.67,46.67,28200.0,36.8361,36.8677,36.7967,36.7967,28200.0
2010-07-19 14:00:00,46.66,46.81,46.66,46.79,53100.0,36.7888,36.9071,36.7888,36.8913,53100.0
2010-07-19 14:30:00,46.78,47.02,46.78,46.95,113600.0,36.8834,37.0727,36.8834,37.0175,113600.0
2010-07-19 15:00:00,46.94,47.03,46.89,46.91,210500.0,37.0096,37.0806,36.9702,36.9859,210500.0
2010-07-19 15:30:00,46.91,46.99,46.81,46.97,403800.0,36.9859,37.049,36.9071,37.0332,403800.0
2010-07-20 09:30:00,46.75,46.99,46.71,46.96,329900.0,36.8598,37.049,36.8283,37.0254,329900.0
2010-07-20 10:00:00,46.96,47.02,46.83,46.98,434900.0,37.0254,37.0727,36.9229,37.0411,434900.0
2010-07-20 10:30:00,46.98,47.1,46.92,47.02,101900.0,37.0411,37.1357,36.9938,37.0727,101900.0
2010-07-20 11:00:00,47.03,47.3,47.03,47.28,117800.0,37.0806,37.2934,37.0806,37.2777,117800.0
2010-07-20 11:30:00,47.28,47.3,47.17,47.18,154700.0,37.2777,37.2934,37.1909,37.1988,154700.0
2010-07-20 12:00:00,47.18,47.22,47.12,47.2,111000.0,37.1988,37.2304,37.1515,37.2146,111000.0
2010-07-20 12:30:00,47.19,47.27,47.16,47.26,89200.0,37.2067,37.2698,37.1831,37.2619,89200.0
2010-07-20 13:00:00,47.26,47.33,47.2,47.31,75200.0,37.2619,37.3171,37.2146,37.3013,75200.0
2010-07-20 13:30:00,47.32,47.61,47.28,47.6,286200.0,37.3092,37.5379,37.2777,37.53,286200.0
2010-07-20 14:00:00,47.6,47.61,47.47,47.5,347900.0,37.53,37.5379,37.4275,37.4511,347900.0
2010-07-20 14:30:00,47.5,47.58,47.47,47.5,177500.0,37.4511,37.5142,37.4275,37.4511,177500.0
2010-07-20 15:00:00,47.5,47.72,47.48,47.69,336400.0,37.4511,37.6246,37.4354,37.6009,336400.0
2010-07-20 15:30:00,47.69,47.94,47.68,47.81,612800.0,37.6009,37.798,37.593,37.6955,612800.0
2010-07-21 09:30:00,48.07,48.14,47.78,47.86,278000.0,37.9005,37.9557,37.6719,37.735,278000.0
2010-07-21 10:00:00,47.85,48.01,47.78,48.0,116800.0,37.7271,37.8532,37.6719,37.8453,116800.0
2010-07-21 10:30:00,48.0,48.0,47.82,47.87,82300.0,37.8453,37.8453,37.7034,37.7428,82300.0
2010-07-21 11:00:00,47.88,47.9,47.71,47.75,93200.0,37.7507,37.7665,37.6167,37.6482,93200.0
2010-07-21 11:30:00,47.74,47.86,47.7,47.86,111300.0,37.6403,37.735,37.6088,37.735,111300.0
2010-07-21 12:00:00,47.85,47.93,47.83,47.88,58900.0,37.7271,37.7902,37.7113,37.7507,58900.0
2010-07-21 12:30:00,47.89,47.98,47.83,47.84,83900.0,37.7586,37.8296,37.7113,37.7192,83900.0
2010-07-21 13:00:00,47.85,47.9,47.82,47.86,33400.0,37.7271,37.7665,37.7034,37.735,33400.0
2010-07-21 13:30:00,47.86,47.94,47.8,47.86,54900.0,37.735,37.798,37.6877,37.735,54900.0
2010-07-21 14:00:00,47.86,47.86,47.38,47.47,255200.0,37.735,37.735,37.3565,37.4275,255200.0
2010-07-21 14:30:00,47.47,47.48,47.23,47.27,292300.0,37.4275,37.4354,37.2382,37.2698,292300.0
2010-07-21 15:00:00,47.26,47.45,47.19,47.3,237000.0,37.2619,37.4117,37.2067,37.2934,237000.0
2010-07-21 15:30:00,47.29,47.5,47.26,47.43,328700.0,37.2855,37.4511,37.2619,37.3959,328700.0
2010-07-22 09:30:00,47.83,48.01,47.76,47.97,281800.0,37.7113,37.8532,37.6561,37.8217,281800.0
2010-07-22 10:00:00,47.98,48.12,47.98,48.08,303000.0,37.8296,37.94,37.8296,37.9084,303000.0
2010-07-22 10:30:00,48.09,48.21,48.01,48.17,298200.0,37.9163,38.0109,37.8532,37.9794,298200.0
2010-07-22 11:00:00,48.17,48.28,48.16,48.27,444800.0,37.9794,38.0661,37.9715,38.0582,444800.0
2010-07-22 11:30:00,48.26,48.26,48.17,48.24,164100.0,38.0503,38.0503,37.9794,38.0346,164100.0
2010-07-22 12:00:00,48.23,48.34,48.23,48.33,358600.0,38.0267,38.1134,38.0267,38.1055,358600.0
2010-07-22 12:30:00,48.33,48.43,48.31,48.42,173700.0,38.1055,38.1844,38.0898,38.1765,173700.0
2010-07-22 13:00:00,48.42,48.47,48.36,48.41,203900.0,38.1765,38.2159,38.1292,38.1686,203900.0
2010-07-22 13:30:00,48.41,48.42,48.3,48.35,92000.0,38.1686,38.1765,38.0819,38.1213,92000.0
2010-07-22 14:00:00,48.36,48.43,48.32,48.42,188900.0,38.1292,38.1844,38.0976,38.1765,188900.0
2010-07-22 14:30:00,48.42,48.43,48.28,48.37,111300.0,38.1765,38.1844,38.0661,38.1371,111300.0
2010-07-22 15:00:00,48.37,48.41,48.29,48.35,121100.0,38.1371,38.1686,38.074,38.1213,121100.0
2010-07-22 15:30:00,48.36,48.39,48.16,48.36,368300.0,38.1292,38.1528,37.9715,38.1292,368300.0
2010-07-23 09:30:00,48.33,48.49,48.2,48.2,447600.0,38.1055,38.2317,38.003,38.003,447600.0
2010-07-23 10:00:00,48.19,48.45,48.17,48.44,231900.0,37.9951,38.2001,37.9794,38.1923,231900.0
2010-07-23 10:30:00,48.44,48.5,48.4,48.41,161800.0,38.1923,38.2396,38.1607,38.1686,161800.0
2010-07-23 11:00:00,48.41,48.52,48.41,48.5,120300.0,38.1686,38.2553,38.1686,38.2396,120300.0
2010-07-23 11:30:00,48.5,48.58,48.41,48.53,59100.0,38.2396,38.3026,38.1686,38.2632,59100.0
2010-07-23 12:00:00,48.54,48.66,48.32,48.49,176900.0,38.2711,38.3657,38.0976,38.2317,176900.0
2010-07-23 12:30:00,48.49,48.51,48.25,48.43,93800.0,38.2317,38.2475,38.0425,38.1844,93800.0
2010-07-23 13:00:00,48.45,48.69,48.34,48.65,129500.0,38.2001,38.3894,38.1134,38.3578,129500.0
2010-07-23 13:30:00,48.65,48.75,48.63,48.71,87800.0,38.3578,38.4367,38.3421,38.4051,87800.0
2010-07-23 14:00:00,48.72,48.82,48.65,48.68,41800.0,38.413,38.4919,38.3578,38.3815,41800.0
2010-07-23 14:30:00,48.69,48.83,48.64,48.78,78800.0,38.3894,38.4998,38.3499,38.4603,78800.0
2010-07-23 15:00:00,48.79,48.8,48.67,48.76,216800.0,38.4682,38.4761,38.3736,38.4446,216800.0
2010-07-23 15:30:00,48.76,48.86,48.58,48.86,298500.0,38.4446,38.5234,38.3026,38.5234,298500.0
2010-07-26 09:30:00,49.19,49.27,48.87,48.96,287600.0,38.7836,38.8467,38.5313,38.6023,287600.0
2010-07-26 10:00:00,48.99,49.23,48.98,49.17,222600.0,38.6259,38.8151,38.618,38.7678,222600.0
2010-07-26 10:30:00,49.18,49.22,49.08,49.22,105200.0,38.7757,38.8072,38.6969,38.8072,105200.0
2010-07-26 11:00:00,49.22,49.37,49.2,49.35,147700.0,38.8072,38.9255,38.7915,38.9097,147700.0
2010-07-26 11:30:00,49.36,49.5,49.33,49.46,304500.0,38.9176,39.028,38.894,38.9965,304500.0
2010-07-26 12:00:00,49.46,49.48,49.4,49.43,90300.0,38.9965,39.0122,38.9492,38.9728,90300.0
2010-07-26 12:30:00,49.44,49.46,49.39,49.43,58000.0,38.9807,38.9965,38.9413,38.9728,58000.0
2010-07-26 13:00:00,49.44,49.47,49.37,49.43,92900.0,38.9807,39.0044,38.9255,38.9728,92900.0
2010-07-26 13:30:00,49.44,49.51,49.44,49.49,139800.0,38.9807,39.0359,38.9807,39.0201,139800.0
2010-07-26 14:00:00,49.49,49.49,49.34,49.39,135900.0,39.0201,39.0201,38.9019,38.9413,135900.0
2010-07-26 14:30:00,49.4,49.41,49.34,49.37,145000.0,38.9492,38.9571,38.9019,38.9255,145000.0
2010-07-26 15:00:00,49.37,49.51,49.36,49.48,86800.0,38.9255,39.0359,38.9176,39.0122,86800.0
2010-07-26 15:30:00,49.48,49.6,49.45,49.59,497200.0,39.0122,39.1069,38.9886,39.099,497200.0
2010-07-27 09:30:00,49.77,49.91,49.36,49.69,381900.0,39.2409,39.3513,38.9176,39.1778,381900.0
2010-07-27 10:00:00,49.68,49.83,49.49,49.66,307900.0,39.1699,39.2882,39.0201,39.1542,307900.0
2010-07-27 10:30:00,49.66,49.72,49.53,49.6,202700.0,39.1542,39.2015,39.0517,39.1069,202700.0
2010-07-27 11:00:00,49.6,49.62,49.47,49.54,322900.0,39.1069,39.1226,39.0044,39.0596,322900.0
2010-07-27 11:30:00,49.54,49.64,49.5,49.63,202000.0,39.0596,39.1384,39.028,39.1305,202000.0
2010-07-27 12:00:00,49.62,50.62,49.59,49.72,220100.0,39.1226,39.9111,39.099,39.2015,220100.0
2010-07-27 12:30:00,49.72,49.76,49.58,49.61,122100.0,39.2015,39.233,39.0911,39.1147,122100.0
2010-07-27 13:00:00,49.61,49.65,49.56,49.56,82300.0,39.1147,39.1463,39.0753,39.0753,82300.0
2010-07-27 13:30:00,49.55,49.65,49.53,49.58,115900.0,39.0674,39.1463,39.0517,39.0911,115900.0
2010-07-27 14:00:00,49.58,49.7,49.57,49.65,120900.0,39.0911,39.1857,39.0832,39.1463,120900.0
2010-07-27 14:30:00,49.63,49.65,49.49,49.55,114900.0,39.1305,39.1463,39.0201,39.0674,114900.0
2010-07-27 15:00:00,49.55,49.63,49.52,49.61,148900.0,39.0674,39.1305,39.0438,39.1147,148900.0
2010-07-27 15:30:00,49.62,49.63,49.42,49.42,466400.0,39.1226,39.1305,38.9649,38.9649,466400.0
2010-07-28 09:30:00,49.14,49.4,49.14,49.24,198400.0,38.7442,38.9492,38.7442,38.823,198400.0
2010-07-28 10:00:00,49.24,49.27,49.04,49.13,227700.0,38.823,38.8467,38.6653,38.7363,227700.0
2010-07-28 10:30:00,49.12,49.17,49.07,49.13,193400.0,38.7284,38.7678,38.689,38.7363,193400.0
2010-07-28 11:00:00,49.13,49.13,49.01,49.06,167600.0,38.7363,38.7363,38.6417,38.6811,167600.0
2010-07-28 11:30:00,49.06,49.16,49.01,49.11,224500.0,38.6811,38.7599,38.6417,38.7205,224500.0
2010-07-28 12:00:00,49.11,49.15,49.07,49.13,137200.0,38.7205,38.7521,38.689,38.7363,137200.0
2010-07-28 12:30:00,49.12,49.2,49.11,49.2,203800.0,38.7284,38.7915,38.7205,38.7915,203800.0
2010-07-28 13:00:00,49.2,49.24,49.09,49.11,415600.0,38.7915,38.823,38.7047,38.7205,415600.0
2010-07-28 13:30:00,49.1,49.13,49.05,49.1,122100.0,38.7126,38.7363,38.6732,38.7126,122100.0
2010-07-28 14:00:00,49.09,49.22,49.01,49.05,278800.0,38.7047,38.8072,38.6417,38.6732,278800.0
2010-07-28 14:30:00,49.05,49.13,49.04,49.06,157800.0,38.6732,38.7363,38.6653,38.6811,157800.0
2010-07-28 15:00:00,49.07,49.1,48.96,49.02,216200.0,38.689,38.7126,38.6023,38.6496,216200.0
2010-07-28 15:30:00,49.03,49.13,49.01,49.03,508700.0,38.6574,38.7363,38.6417,38.6574,508700.0
2010-07-29 09:30:00,49.39,49.58,49.36,49.39,269200.0,38.9413,39.0911,38.9176,38.9413,269200.0
2010-07-29 10:00:00,49.38,49.44,49.3,49.34,189600.0,38.9334,38.9807,38.8703,38.9019,189600.0
2010-07-29 10:30:00,49.34,49.36,49.25,49.33,145600.0,38.9019,38.9176,38.8309,38.894,145600.0
2010-07-29 11:00:00,49.32,49.32,49.05,49.05,285800.0,38.8861,38.8861,38.6732,38.6732,285800.0
2010-07-29 11:30:00,49.04,49.1,48.95,49.01,259500.0,38.6653,38.7126,38.5944,38.6417,259500.0
2010-07-29 12:00:00,48.99,49.01,48.85,48.99,175400.0,38.6259,38.6417,38.5155,38.6259,175400.0
2010-07-29 12:30:00,48.99,49.08,48.89,49.08,227200.0,38.6259,38.6969,38.5471,38.6969,227200.0
2010-07-29 13:00:00,49.07,49.16,49.05,49.1,206500.0,38.689,38.7599,38.6732,38.7126,206500.0
2010-07-29 13:30:00,49.1,49.15,49.04,49.04,99000.0,38.7126,38.7521,38.6653,38.6653,99000.0
2010-07-29 14:00:00,49.05,49.15,48.96,49.15,69300.0,38.6732,38.7521,38.6023,38.7521,69300.0
2010-07-29 14:30:00,49.15,49.27,49.08,49.18,105200.0,38.7521,38.8467,38.6969,38.7757,105200.0
2010-07-29 15:00:00,49.18,49.26,49.12,49.22,115200.0,38.7757,38.8388,38.7284,38.8072,115200.0
2010-07-29 15:30:00,49.22,49.23,48.98,49.0,353500.0,38.8072,38.8151,38.618,38.6338,353500.0
2010-07-30 09:30:00,48.8,48.86,48.56,48.83,354500.0,38.4761,38.5234,38.2869,38.4998,354500.0
2010-07-30 10:00:00,48.83,49.04,48.81,48.99,207000.0,38.4998,38.6653,38.484,38.6259,207000.0
2010-07-30 10:30:00,48.99,49.24,48.99,49.12,186300.0,38.6259,38.823,38.6259,38.7284,186300.0
2010-07-30 11:00:00,49.12,49.15,49.02,49.05,148800.0,38.7284,38.7521,38.6496,38.6732,148800.0
2010-07-30 11:30:00,49.06,49.1,48.98,49.1,126800.0,38.6811,38.7126,38.618,38.7126,126800.0
2010-07-30 12:00:00,49.1,49.11,48.98,49.05,69800.0,38.7126,38.7205,38.618,38.6732,69800.0
2010-07-30 12:30:00,49.03,49.07,48.97,49.03,67900.0,38.6574,38.689,38.6101,38.6574,67900.0
2010-07-30 13:00:00,49.04,49.07,48.9,48.93,87900.0,38.6653,38.689,38.5549,38.5786,87900.0
2010-07-30 13:30:00,48.92,48.99,48.86,48.89,208000.0,38.5707,38.6259,38.5234,38.5471,208000.0
2010-07-30 14:00:00,48.89,49.08,48.87,49.04,134700.0,38.5471,38.6969,38.5313,38.6653,134700.0
2010-07-30 14:30:00,49.03,49.08,48.98,49.0,121500.0,38.6574,38.6969,38.618,38.6338,121500.0
2010-07-30 15:00:00,49.02,49.24,48.97,49.18,148700.0,38.6496,38.823,38.6101,38.7757,148700.0
2010-07-30 15:30:00,49.19,49.22,49.01,49.05,371300.0,38.7836,38.8072,38.6417,38.6732,371300.0
2010-08-02 09:30:00,50.37,50.53,50.36,50.47,286400.0,39.714,39.8401,39.7061,39.7928,286400.0
2010-08-02 10:00:00,50.47,50.79,50.47,50.73,220800.0,39.7928,40.0451,39.7928,39.9978,220800.0
2010-08-02 10:30:00,50.73,50.82,50.71,50.73,126100.0,39.9978,40.0688,39.982,39.9978,126100.0
2010-08-02 11:00:00,50.74,50.75,50.66,50.74,127300.0,40.0057,40.0136,39.9426,40.0057,127300.0
2010-08-02 11:30:00,50.74,50.81,50.74,50.78,96900.0,40.0057,40.0609,40.0057,40.0372,96900.0
2010-08-02 12:00:00,50.78,50.8,50.78,50.78,136500.0,40.0372,40.053,40.0372,40.0372,136500.0
2010-08-02 12:30:00,50.78,50.78,50.7,50.74,100600.0,40.0372,40.0372,39.9741,40.0057,100600.0
2010-08-02 13:00:00,50.73,50.79,50.72,50.72,74400.0,39.9978,40.0451,39.9899,39.9899,74400.0
2010-08-02 13:30:00,50.72,50.77,50.67,50.74,69600.0,39.9899,40.0293,39.9505,40.0057,69600.0
2010-08-02 14:00:00,50.74,50.79,50.7,50.72,49400.0,40.0057,40.0451,39.9741,39.9899,49400.0
2010-08-02 14:30:00,50.73,50.84,50.73,50.83,109800.0,39.9978,40.0845,39.9978,40.0766,109800.0
2010-08-02 15:00:00,50.82,50.89,50.76,50.88,139000.0,40.0688,40.124,40.0215,40.1161,139000.0
2010-08-02 15:30:00,50.88,50.9,50.62,50.63,350700.0,40.1161,40.1318,39.9111,39.919,350700.0
2010-08-03 09:30:00,50.66,50.7,50.54,50.56,545000.0,39.9426,39.9741,39.848,39.8638,545000.0
2010-08-03 10:00:00,50.56,50.58,50.41,50.53,432900.0,39.8638,39.8795,39.7455,39.8401,432900.0
2010-08-03 10:30:00,50.53,50.72,50.5,50.71,355500.0,39.8401,39.9899,39.8165,39.982,355500.0
2010-08-03 11:00:00,50.71,50.83,50.68,50.77,156600.0,39.982,40.0766,39.9584,40.0293,156600.0
2010-08-03 11:30:00,50.77,50.93,50.77,50.84,231500.0,40.0293,40.1555,40.0293,40.0845,231500.0
2010-08-03 12:00:00,50.84,50.84,50.69,50.71,167600.0,40.0845,40.0845,39.9663,39.982,167600.0
2010-08-03 12:30:00,50.71,50.83,50.71,50.78,104100.0,39.982,40.0766,39.982,40.0372,104100.0
2010-08-03 13:00:00,50.79,50.81,50.7,50.77,54700.0,40.0451,40.0609,39.9741,40.0293,54700.0
2010-08-03 13:30:00,50.77,50.82,50.76,50.79,98600.0,40.0293,40.0688,40.0215,40.0451,98600.0
2010-08-03 14:00:00,50.8,50.9,50.76,50.9,84000.0,40.053,40.1318,40.0215,40.1318,84000.0
2010-08-03 14:30:00,50.9,50.91,50.76,50.78,193500.0,40.1318,40.1397,40.0215,40.0372,193500.0
2010-08-03 15:00:00,50.78,50.81,50.67,50.7,207600.0,40.0372,40.0609,39.9505,39.9741,207600.0
2010-08-03 15:30:00,50.7,50.86,50.69,50.8,513200.0,39.9741,40.1003,39.9663,40.053,513200.0
2010-08-04 09:30:00,50.88,50.96,50.81,50.93,326300.0,40.1161,40.1791,40.0609,40.1555,326300.0
2010-08-04 10:00:00,50.94,51.07,50.64,50.75,318800.0,40.1634,40.2659,39.9268,40.0136,318800.0
2010-08-04 10:30:00,50.75,50.8,50.63,50.79,161600.0,40.0136,40.053,39.919,40.0451,161600.0
2010-08-04 11:00:00,50.8,50.89,50.76,50.88,138000.0,40.053,40.124,40.0215,40.1161,138000.0
2010-08-04 11:30:00,50.87,50.94,50.84,50.85,173000.0,40.1082,40.1634,40.0845,40.0924,173000.0
2010-08-04 12:00:00,50.86,50.97,50.85,50.96,149800.0,40.1003,40.187,40.0924,40.1791,149800.0
2010-08-04 12:30:00,50.96,50.98,50.84,50.87,93500.0,40.1791,40.1949,40.0845,40.1082,93500.0
2010-08-04 13:00:00,50.88,50.89,50.78,50.79,93500.0,40.1161,40.124,40.0372,40.0451,93500.0
2010-08-04 13:30:00,50.79,50.86,50.78,50.82,134900.0,40.0451,40.1003,40.0372,40.0688,134900.0
2010-08-04 14:00:00,50.82,50.93,50.82,50.87,93500.0,40.0688,40.1555,40.0688,40.1082,93500.0
2010-08-04 14:30:00,50.87,50.95,50.86,50.93,117900.0,40.1082,40.1713,40.1003,40.1555,117900.0
2010-08-04 15:00:00,50.93,51.03,50.9,51.01,162500.0,40.1555,40.2343,40.1318,40.2186,162500.0
2010-08-04 15:30:00,51.01,51.06,50.85,50.88,375300.0,40.2186,40.258,40.0924,40.1161,375300.0
2010-08-05 09:30:00,50.55,50.55,50.2,50.45,368700.0,39.8559,39.8559,39.5799,39.777,368700.0
2010-08-05 10:00:00,50.43,50.5,50.4,50.48,98000.0,39.7613,39.8165,39.7376,39.8007,98000.0
2010-08-05 10:30:00,50.49,50.52,50.37,50.4,132600.0,39.8086,39.8322,39.714,39.7376,132600.0
2010-08-05 11:00:00,50.4,50.44,50.33,50.43,170500.0,39.7376,39.7692,39.6824,39.7613,170500.0
2010-08-05 11:30:00,50.44,50.47,50.39,50.42,103200.0,39.7692,39.7928,39.7297,39.7534,103200.0
2010-08-05 12:00:00,50.42,50.49,50.42,50.45,126300.0,39.7534,39.8086,39.7534,39.777,126300.0
2010-08-05 12:30:00,50.46,50.47,50.42,50.45,48900.0,39.7849,39.7928,39.7534,39.777,48900.0
2010-08-05 13:00:00,50.46,50.49,50.39,50.48,61000.0,39.7849,39.8086,39.7297,39.8007,61000.0
2010-08-05 13:30:00,50.49,50.58,50.49,50.55,42600.0,39.8086,39.8795,39.8086,39.8559,42600.0
2010-08-05 14:00:00,50.55,50.58,50.52,50.54,30600.0,39.8559,39.8795,39.8322,39.848,30600.0
2010-08-05 14:30:00,50.53,50.58,50.51,50.58,70000.0,39.8401,39.8795,39.8243,39.8795,70000.0
2010-08-05 15:00:00,50.58,50.63,50.55,50.55,82100.0,39.8795,39.919,39.8559,39.8559,82100.0
2010-08-05 15:30:00,50.55,50.6,50.48,50.6,202300.0,39.8559,39.8953,39.8007,39.8953,202300.0
2010-08-06 09:30:00,50.35,50.67,50.35,50.63,207500.0,39.6982,39.9505,39.6982,39.919,207500.0
2010-08-06 10:00:00,50.66,50.68,50.55,50.56,137000.0,39.9426,39.9584,39.8559,39.8638,137000.0
2010-08-06 10:30:00,50.57,50.59,50.25,50.29,384100.0,39.8716,39.8874,39.6193,39.6509,384100.0
2010-08-06 11:00:00,50.29,50.3,50.17,50.28,221600.0,39.6509,39.6588,39.5563,39.643,221600.0
2010-08-06 11:30:00,50.28,50.37,50.26,50.29,41100.0,39.643,39.714,39.6272,39.6509,41100.0
2010-08-06 12:00:00,50.28,50.33,50.25,50.27,48700.0,39.643,39.6824,39.6193,39.6351,48700.0
2010-08-06 12:30:00,50.27,50.36,50.26,50.29,41500.0,39.6351,39.7061,39.6272,39.6509,41500.0
2010-08-06 13:00:00,50.3,50.35,50.26,50.32,37300.0,39.6588,39.6982,39.6272,39.6745,37300.0
2010-08-06 13:30:00,50.33,50.4,50.29,50.33,46900.0,39.6824,39.7376,39.6509,39.6824,46900.0
2010-08-06 14:00:00,50.33,50.42,50.3,50.42,54600.0,39.6824,39.7534,39.6588,39.7534,54600.0
2010-08-06 14:30:00,50.43,50.66,50.41,50.62,123300.0,39.7613,39.9426,39.7455,39.9111,123300.0
2010-08-06 15:00:00,50.63,50.76,50.58,50.74,302500.0,39.919,40.0215,39.8795,40.0057,302500.0
2010-08-06 15:30:00,50.73,50.82,50.66,50.67,204200.0,39.9978,40.0688,39.9426,39.9505,204200.0
2010-08-09 09:30:00,50.94,50.98,50.76,50.83,137900.0,40.1634,40.1949,40.0215,40.0766,137900.0
2010-08-09 10:00:00,50.82,50.97,50.82,50.89,102900.0,40.0688,40.187,40.0688,40.124,102900.0
2010-08-09 10:30:00,50.89,50.97,50.87,50.96,157800.0,40.124,40.187,40.1082,40.1791,157800.0
2010-08-09 11:00:00,50.96,50.99,50.88,50.9,326100.0,40.1791,40.2028,40.1161,40.1318,326100.0
2010-08-09 11:30:00,50.9,51.0,50.89,50.95,215400.0,40.1318,40.2107,40.124,40.1713,215400.0
2010-08-09 12:00:00,50.94,51.02,50.94,50.96,168000.0,40.1634,40.2264,40.1634,40.1791,168000.0
2010-08-09 12:30:00,50.96,50.98,50.92,50.93,73200.0,40.1791,40.1949,40.1476,40.1555,73200.0
2010-08-09 13:00:00,50.93,50.96,50.9,50.9,81100.0,40.1555,40.1791,40.1318,40.1318,81100.0
2010-08-09 13:30:00,50.9,50.97,50.9,50.95,65000.0,40.1318,40.187,40.1318,40.1713,65000.0
2010-08-09 14:00:00,50.96,50.97,50.9,50.91,131500.0,40.1791,40.187,40.1318,40.1397,131500.0
2010-08-09 14:30:00,50.91,51.02,50.91,51.01,80700.0,40.1397,40.2264,40.1397,40.2186,80700.0
2010-08-09 15:00:00,51.01,51.01,50.9,50.91,74300.0,40.2186,40.2186,40.1318,40.1397,74300.0
2010-08-09 15:30:00,50.91,51.02,50.75,50.75,410200.0,40.1397,40.2264,40.0136,40.0136,410200.0
2010-08-10 09:30:00,49.79,49.92,49.65,49.81,551000.0,39.2567,39.3592,39.1463,39.2724,551000.0
2010-08-10 10:00:00,49.8,49.88,49.75,49.83,263300.0,39.2645,39.3276,39.2251,39.2882,263300.0
2010-08-10 10:30:00,49.82,49.86,49.79,49.83,152000.0,39.2803,39.3119,39.2567,39.2882,152000.0
2010-08-10 11:00:00,49.82,49.91,49.81,49.89,208100.0,39.2803,39.3513,39.2724,39.3355,208100.0
2010-08-10 11:30:00,49.89,49.94,49.87,49.9,115200.0,39.3355,39.3749,39.3197,39.3434,115200.0
2010-08-10 12:00:00,49.9,49.9,49.86,49.89,55600.0,39.3434,39.3434,39.3119,39.3355,55600.0
2010-08-10 12:30:00,49.89,49.89,49.81,49.82,90300.0,39.3355,39.3355,39.2724,39.2803,90300.0
2010-08-10 13:00:00,49.83,49.83,49.76,49.77,101300.0,39.2882,39.2882,39.233,39.2409,101300.0
2010-08-10 13:30:00,49.76,49.83,49.75,49.83,57400.0,39.233,39.2882,39.2251,39.2882,57400.0
2010-08-10 14:00:00,49.83,50.2,49.8,50.11,690700.0,39.2882,39.5799,39.2645,39.509,690700.0
2010-08-10 14:30:00,50.12,50.4,50.11,50.26,312200.0,39.5168,39.7376,39.509,39.6272,312200.0
2010-08-10 15:00:00,50.24,50.37,50.06,50.17,177000.0,39.6115,39.714,39.4695,39.5563,177000.0
2010-08-10 15:30:00,50.17,50.21,49.96,50.15,459800.0,39.5563,39.5878,39.3907,39.5405,459800.0
2010-08-11 09:30:00,48.61,48.61,48.24,48.32,602600.0,38.3263,38.3263,38.0346,38.0976,602600.0
2010-08-11 10:00:00,48.32,48.43,48.26,48.3,310200.0,38.0976,38.1844,38.0503,38.0819,310200.0
2010-08-11 10:30:00,48.3,48.31,48.24,48.25,280000.0,38.0819,38.0898,38.0346,38.0425,280000.0
2010-08-11 11:00:00,48.25,48.29,48.1,48.18,326200.0,38.0425,38.074,37.9242,37.9873,326200.0
2010-08-11 11:30:00,48.18,48.3,48.18,48.26,174400.0,37.9873,38.0819,37.9873,38.0503,174400.0
2010-08-11 12:00:00,48.24,48.28,48.23,48.23,74000.0,38.0346,38.0661,38.0267,38.0267,74000.0
2010-08-11 12:30:00,48.24,48.27,48.07,48.13,154500.0,38.0346,38.0582,37.9005,37.9478,154500.0
2010-08-11 13:00:00,48.13,48.25,48.11,48.19,97300.0,37.9478,38.0425,37.9321,37.9951,97300.0
2010-08-11 13:30:00,48.19,48.22,48.15,48.18,32400.0,37.9951,38.0188,37.9636,37.9873,32400.0
2010-08-11 14:00:00,48.17,48.24,48.17,48.21,83200.0,37.9794,38.0346,37.9794,38.0109,83200.0
2010-08-11 14:30:00,48.2,48.22,48.03,48.08,175200.0,38.003,38.0188,37.869,37.9084,175200.0
2010-08-11 15:00:00,48.09,48.14,48.0,48.05,155800.0,37.9163,37.9557,37.8453,37.8848,155800.0
2010-08-11 15:30:00,48.06,48.15,48.0,48.07,265900.0,37.8927,37.9636,37.8453,37.9005,265900.0
2010-08-12 09:30:00,47.26,47.63,47.17,47.58,484100.0,37.2619,37.5536,37.1909,37.5142,484100.0
2010-08-12 10:00:00,47.59,47.73,47.56,47.59,274700.0,37.5221,37.6325,37.4984,37.5221,274700.0
2010-08-12 10:30:00,47.59,47.8,47.56,47.7,314200.0,37.5221,37.6877,37.4984,37.6088,314200.0
2010-08-12 11:00:00,47.71,47.79,47.61,47.76,140900.0,37.6167,37.6798,37.5379,37.6561,140900.0
2010-08-12 11:30:00,47.76,47.84,47.73,47.75,230000.0,37.6561,37.7192,37.6325,37.6482,230000.0
2010-08-12 12:00:00,47.75,47.78,47.68,47.72,37600.0,37.6482,37.6719,37.593,37.6246,37600.0
2010-08-12 12:30:00,47.72,47.81,47.71,47.81,34500.0,37.6246,37.6955,37.6167,37.6955,34500.0
2010-08-12 13:00:00,47.82,47.85,47.71,47.72,62500.0,37.7034,37.7271,37.6167,37.6246,62500.0
2010-08-12 13:30:00,47.73,47.74,47.61,47.63,92700.0,37.6325,37.6403,37.5379,37.5536,92700.0
2010-08-12 14:00:00,47.63,47.7,47.61,47.68,93800.0,37.5536,37.6088,37.5379,37.593,93800.0
2010-08-12 14:30:00,47.68,47.71,47.59,47.66,73400.0,37.593,37.6167,37.5221,37.5773,73400.0
2010-08-12 15:00:00,47.66,47.85,47.66,47.75,106500.0,37.5773,37.7271,37.5773,37.6482,106500.0
2010-08-12 15:30:00,47.76,47.85,47.65,47.85,281200.0,37.6561,37.7271,37.5694,37.7271,281200.0
2010-08-13 09:30:00,48.12,48.4,48.0,48.38,345200.0,37.94,38.1607,37.8453,38.145,345200.0
2010-08-13 10:00:00,48.39,48.43,48.19,48.26,111900.0,38.1528,38.1844,37.9951,38.0503,111900.0
2010-08-13 10:30:00,48.27,48.31,48.14,48.19,133000.0,38.0582,38.0898,37.9557,37.9951,133000.0
2010-08-13 11:00:00,48.2,48.25,48.11,48.13,157500.0,38.003,38.0425,37.9321,37.9478,157500.0
2010-08-13 11:30:00,48.13,48.14,48.07,48.11,66700.0,37.9478,37.9557,37.9005,37.9321,66700.0
2010-08-13 12:00:00,48.12,48.24,48.12,48.24,77300.0,37.94,38.0346,37.94,38.0346,77300.0
2010-08-13 12:30:00,48.24,48.29,48.22,48.29,44900.0,38.0346,38.074,38.0188,38.074,44900.0
2010-08-13 13:00:00,48.3,48.34,48.29,48.34,74500.0,38.0819,38.1134,38.074,38.1134,74500.0
2010-08-13 13:30:00,48.33,48.38,48.32,48.34,41700.0,38.1055,38.145,38.0976,38.1134,41700.0
2010-08-13 14:00:00,48.34,48.34,48.28,48.33,60600.0,38.1134,38.1134,38.0661,38.1055,60600.0
2010-08-13 14:30:00,48.33,48.35,48.26,48.29,57200.0,38.1055,38.1213,38.0503,38.074,57200.0
2010-08-13 15:00:00,48.29,48.31,48.21,48.29,239700.0,38.074,38.0898,38.0109,38.074,239700.0
2010-08-13 15:30:00,48.28,48.34,48.17,48.27,269400.0,38.0661,38.1134,37.9794,38.0582,269400.0
2010-08-16 09:30:00,47.94,48.26,47.87,48.22,297500.0,37.798,38.0503,37.7428,38.0188,297500.0
2010-08-16 10:00:00,48.21,48.4,48.19,48.35,127500.0,38.0109,38.1607,37.9951,38.1213,127500.0
2010-08-16 10:30:00,48.37,48.45,48.3,48.31,146400.0,38.1371,38.2001,38.0819,38.0898,146400.0
2010-08-16 11:00:00,48.32,48.32,48.22,48.25,86200.0,38.0976,38.0976,38.0188,38.0425,86200.0
2010-08-16 11:30:00,48.24,48.38,48.24,48.35,79000.0,38.0346,38.145,38.0346,38.1213,79000.0
2010-08-16 12:00:00,48.36,48.45,48.35,48.45,29000.0,38.1292,38.2001,38.1213,38.2001,29000.0
2010-08-16 12:30:00,48.45,48.48,48.39,48.4,33400.0,38.2001,38.2238,38.1528,38.1607,33400.0
2010-08-16 13:00:00,48.41,48.44,48.38,48.41,56000.0,38.1686,38.1923,38.145,38.1686,56000.0
2010-08-16 13:30:00,48.41,48.43,48.37,48.39,90000.0,38.1686,38.1844,38.1371,38.1528,90000.0
2010-08-16 14:00:00,48.4,48.44,48.31,48.36,121500.0,38.1607,38.1923,38.0898,38.1292,121500.0
2010-08-16 14:30:00,48.36,48.37,48.22,48.23,34600.0,38.1292,38.1371,38.0188,38.0267,34600.0
2010-08-16 15:00:00,48.23,48.34,48.21,48.33,92400.0,38.0267,38.1134,38.0109,38.1055,92400.0
2010-08-16 15:30:00,48.33,48.45,48.31,48.37,154800.0,38.1055,38.2001,38.0898,38.1371,154800.0
2010-08-17 09:30:00,49.31,49.35,49.2,49.28,205900.0,38.8782,38.9097,38.7915,38.8546,205900.0
2010-08-17 10:00:00,49.27,49.31,49.17,49.25,153200.0,38.8467,38.8782,38.7678,38.8309,153200.0
2010-08-17 10:30:00,49.26,49.45,49.24,49.41,152900.0,38.8388,38.9886,38.823,38.9571,152900.0
2010-08-17 11:00:00,49.4,49.52,49.38,49.5,69200.0,38.9492,39.0438,38.9334,39.028,69200.0
2010-08-17 11:30:00,49.49,49.59,49.49,49.56,98700.0,39.0201,39.099,39.0201,39.0753,98700.0
2010-08-17 12:00:00,49.56,49.56,49.41,49.41,71400.0,39.0753,39.0753,38.9571,38.9571,71400.0
2010-08-17 12:30:00,49.41,49.46,49.41,49.43,89300.0,38.9571,38.9965,38.9571,38.9728,89300.0
2010-08-17 13:00:00,49.43,49.58,49.43,49.58,70500.0,38.9728,39.0911,38.9728,39.0911,70500.0
2010-08-17 13:30:00,49.58,49.6,49.49,49.51,50300.0,39.0911,39.1069,39.0201,39.0359,50300.0
2010-08-17 14:00:00,49.52,49.54,49.48,49.5,51600.0,39.0438,39.0596,39.0122,39.028,51600.0
2010-08-17 14:30:00,49.5,49.53,49.45,49.45,83400.0,39.028,39.0517,38.9886,38.9886,83400.0
2010-08-17 15:00:00,49.46,49.46,49.38,49.44,92700.0,38.9965,38.9965,38.9334,38.9807,92700.0
2010-08-17 15:30:00,49.43,49.43,49.22,49.22,359300.0,38.9728,38.9728,38.8072,38.8072,359300.0
2010-08-18 09:30:00,49.33,49.34,49.19,49.31,225100.0,38.894,38.9019,38.7836,38.8782,225100.0
2010-08-18 10:00:00,49.32,49.43,49.18,49.19,96600.0,38.8861,38.9728,38.7757,38.7836,96600.0
2010-08-18 10:30:00,49.2,49.31,49.17,49.24,82600.0,38.7915,38.8782,38.7678,38.823,82600.0
2010-08-18 11:00:00,49.27,49.43,49.23,49.36,128300.0,38.8467,38.9728,38.8151,38.9176,128300.0
2010-08-18 11:30:00,49.37,49.52,49.37,49.48,61100.0,38.9255,39.0438,38.9255,39.0122,61100.0
2010-08-18 12:00:00,49.48,49.51,49.43,49.49,38800.0,39.0122,39.0359,38.9728,39.0201,38800.0
2010-08-18 12:30:00,49.5,49.57,49.43,49.53,73200.0,39.028,39.0832,38.9728,39.0517,73200.0
2010-08-18 13:00:00,49.53,49.65,49.52,49.57,148200.0,39.0517,39.1463,39.0438,39.0832,148200.0
2010-08-18 13:30:00,49.57,49.61,49.53,49.58,71000.0,39.0832,39.1147,39.0517,39.0911,71000.0
2010-08-18 14:00:00,49.58,49.61,49.49,49.53,65500.0,39.0911,39.1147,39.0201,39.0517,65500.0
2010-08-18 14:30:00,49.53,49.56,49.48,49.5,26600.0,39.0517,39.0753,39.0122,39.028,26600.0
2010-08-18 15:00:00,49.5,49.53,49.41,49.43,123000.0,39.028,39.0517,38.9571,38.9728,123000.0
2010-08-18 15:30:00,49.42,49.51,49.41,49.42,169600.0,38.9649,39.0359,38.9571,38.9649,169600.0
2010-08-19 09:30:00,49.88,50.06,49.8,49.85,441500.0,39.3276,39.4695,39.2645,39.304,441500.0
2010-08-19 10:00:00,49.85,49.85,49.56,49.61,411300.0,39.304,39.304,39.0753,39.1147,411300.0
2010-08-19 10:30:00,49.6,49.64,49.4,49.47,280000.0,39.1069,39.1384,38.9492,39.0044,280000.0
2010-08-19 11:00:00,49.47,49.48,49.36,49.45,190000.0,39.0044,39.0122,38.9176,38.9886,190000.0
2010-08-19 11:30:00,49.45,49.45,49.19,49.24,234400.0,38.9886,38.9886,38.7836,38.823,234400.0
2010-08-19 12:00:00,49.25,49.34,49.19,49.3,124300.0,38.8309,38.9019,38.7836,38.8703,124300.0
2010-08-19 12:30:00,49.31,49.35,49.23,49.29,51900.0,38.8782,38.9097,38.8151,38.8624,51900.0
2010-08-19 13:00:00,49.31,49.36,49.26,49.33,33000.0,38.8782,38.9176,38.8388,38.894,33000.0
2010-08-19 13:30:00,49.32,49.33,49.25,49.25,44500.0,38.8861,38.894,38.8309,38.8309,44500.0
2010-08-19 14:00:00,49.26,49.39,49.2,49.35,92900.0,38.8388,38.9413,38.7915,38.9097,92900.0
2010-08-19 14:30:00,49.36,49.4,49.29,49.35,62900.0,38.9176,38.9492,38.8624,38.9097,62900.0
2010-08-19 15:00:00,49.35,49.51,49.31,49.42,103600.0,38.9097,39.0359,38.8782,38.9649,103600.0
2010-08-19 15:30:00,49.42,49.51,49.27,49.51,430500.0,38.9649,39.0359,38.8467,39.0359,430500.0
2010-08-20 09:30:00,49.2,49.2,48.9,49.04,244600.0,38.7915,38.7915,38.5549,38.6653,244600.0
2010-08-20 10:00:00,49.04,49.11,48.91,49.04,198700.0,38.6653,38.7205,38.5628,38.6653,198700.0
2010-08-20 10:30:00,49.05,49.21,49.05,49.13,117800.0,38.6732,38.7994,38.6732,38.7363,117800.0
2010-08-20 11:00:00,49.13,49.16,49.06,49.12,123600.0,38.7363,38.7599,38.6811,38.7284,123600.0
2010-08-20 11:30:00,49.11,49.12,48.99,49.01,99200.0,38.7205,38.7284,38.6259,38.6417,99200.0
2010-08-20 12:00:00,49.02,49.12,49.02,49.1,44200.0,38.6496,38.7284,38.6496,38.7126,44200.0
2010-08-20 12:30:00,49.1,49.11,49.07,49.1,44800.0,38.7126,38.7205,38.689,38.7126,44800.0
2010-08-20 13:00:00,49.1,49.19,49.1,49.16,49100.0,38.7126,38.7836,38.7126,38.7599,49100.0
2010-08-20 13:30:00,49.15,49.17,49.09,49.09,60000.0,38.7521,38.7678,38.7047,38.7047,60000.0
2010-08-20 14:00:00,49.09,49.15,49.08,49.11,54400.0,38.7047,38.7521,38.6969,38.7205,54400.0
2010-08-20 14:30:00,49.11,49.28,49.11,49.2,64100.0,38.7205,38.8546,38.7205,38.7915,64100.0
2010-08-20 15:00:00,49.19,49.27,49.16,49.24,139400.0,38.7836,38.8467,38.7599,38.823,139400.0
2010-08-20 15:30:00,49.24,49.26,49.17,49.26,215200.0,38.823,38.8388,38.7678,38.8388,215200.0
2010-08-23 09:30:00,49.29,49.42,49.18,49.31,286900.0,38.8624,38.9649,38.7757,38.8782,286900.0
2010-08-23 10:00:00,49.32,49.33,49.11,49.14,77600.0,38.8861,38.894,38.7205,38.7442,77600.0
2010-08-23 10:30:00,49.13,49.22,48.95,48.99,157900.0,38.7363,38.8072,38.5944,38.6259,157900.0
2010-08-23 11:00:00,48.99,49.01,48.88,48.94,164300.0,38.6259,38.6417,38.5392,38.5865,164300.0
2010-08-23 11:30:00,48.94,49.04,48.94,48.98,73000.0,38.5865,38.6653,38.5865,38.618,73000.0
2010-08-23 12:00:00,48.97,49.15,48.97,49.11,145700.0,38.6101,38.7521,38.6101,38.7205,145700.0
2010-08-23 12:30:00,49.12,49.14,49.0,49.01,80800.0,38.7284,38.7442,38.6338,38.6417,80800.0
2010-08-23 13:00:00,49.01,49.06,48.95,49.02,71500.0,38.6417,38.6811,38.5944,38.6496,71500.0
2010-08-23 13:30:00,49.03,49.04,48.96,49.01,54200.0,38.6574,38.6653,38.6023,38.6417,54200.0
2010-08-23 14:00:00,49.0,49.12,48.99,49.06,50400.0,38.6338,38.7284,38.6259,38.6811,50400.0
2010-08-23 14:30:00,49.06,49.11,49.02,49.03,83700.0,38.6811,38.7205,38.6496,38.6574,83700.0
2010-08-23 15:00:00,49.03,49.06,48.94,48.94,129400.0,38.6574,38.6811,38.5865,38.5865,129400.0
2010-08-23 15:30:00,48.95,49.01,48.82,48.94,409800.0,38.5944,38.6417,38.4919,38.5865,409800.0
2010-08-24 09:30:00,48.14,48.46,48.0,48.03,337700.0,37.9557,38.208,37.8453,37.869,337700.0
2010-08-24 10:00:00,48.02,48.09,47.82,48.01,549400.0,37.8611,37.9163,37.7034,37.8532,549400.0
2010-08-24 10:30:00,48.0,48.19,47.97,48.19,222800.0,37.8453,37.9951,37.8217,37.9951,222800.0
2010-08-24 11:00:00,48.19,48.31,48.12,48.2,125800.0,37.9951,38.0898,37.94,38.003,125800.0
2010-08-24 11:30:00,48.21,48.37,48.18,48.28,135400.0,38.0109,38.1371,37.9873,38.0661,135400.0
2010-08-24 12:00:00,48.28,48.35,48.17,48.18,67800.0,38.0661,38.1213,37.9794,37.9873,67800.0
2010-08-24 12:30:00,48.18,48.24,48.15,48.17,41700.0,37.9873,38.0346,37.9636,37.9794,41700.0
2010-08-24 13:00:00,48.17,48.3,48.12,48.28,50800.0,37.9794,38.0819,37.94,38.0661,50800.0
2010-08-24 13:30:00,48.29,48.3,48.06,48.08,115700.0,38.074,38.0819,37.8927,37.9084,115700.0
2010-08-24 14:00:00,48.09,48.21,48.07,48.14,80600.0,37.9163,38.0109,37.9005,37.9557,80600.0
2010-08-24 14:30:00,48.15,48.29,48.11,48.28,114600.0,37.9636,38.074,37.9321,38.0661,114600.0
2010-08-24 15:00:00,48.29,48.44,48.26,48.39,178000.0,38.074,38.1923,38.0503,38.1528,178000.0
2010-08-24 15:30:00,48.39,48.41,48.14,48.28,383500.0,38.1528,38.1686,37.9557,38.0661,383500.0
2010-08-25 09:30:00,47.31,47.5,47.07,47.17,659200.0,37.3013,37.4511,37.1121,37.1909,659200.0
2010-08-25 10:00:00,47.17,47.32,47.04,47.15,308000.0,37.1909,37.3092,37.0884,37.1752,308000.0
2010-08-25 10:30:00,47.14,47.26,47.02,47.25,156500.0,37.1673,37.2619,37.0727,37.254,156500.0
2010-08-25 11:00:00,47.24,47.36,47.19,47.32,244100.0,37.2461,37.3407,37.2067,37.3092,244100.0
2010-08-25 11:30:00,47.31,47.31,47.16,47.25,142400.0,37.3013,37.3013,37.1831,37.254,142400.0
2010-08-25 12:00:00,47.24,47.3,47.19,47.21,81100.0,37.2461,37.2934,37.2067,37.2225,81100.0
2010-08-25 12:30:00,47.22,47.25,47.1,47.15,58400.0,37.2304,37.254,37.1357,37.1752,58400.0
2010-08-25 13:00:00,47.15,47.24,47.13,47.18,38500.0,37.1752,37.2461,37.1594,37.1988,38500.0
2010-08-25 13:30:00,47.17,47.33,47.17,47.3,49700.0,37.1909,37.3171,37.1909,37.2934,49700.0
2010-08-25 14:00:00,47.3,47.46,47.3,47.4,72300.0,37.2934,37.4196,37.2934,37.3723,72300.0
2010-08-25 14:30:00,47.4,47.63,47.38,47.63,222500.0,37.3723,37.5536,37.3565,37.5536,222500.0
2010-08-25 15:00:00,47.63,47.64,47.49,47.52,142900.0,37.5536,37.5615,37.4432,37.4669,142900.0
2010-08-25 15:30:00,47.52,47.78,47.52,47.6,367400.0,37.4669,37.6719,37.4669,37.53,367400.0
2010-08-26 09:30:00,47.7,47.96,47.7,47.92,301600.0,37.6088,37.8138,37.6088,37.7823,301600.0
2010-08-26 10:00:00,47.91,48.03,47.87,47.91,186500.0,37.7744,37.869,37.7428,37.7744,186500.0
2010-08-26 10:30:00,47.92,48.04,47.88,47.9,162100.0,37.7823,37.8769,37.7507,37.7665,162100.0
2010-08-26 11:00:00,47.9,47.92,47.7,47.78,210900.0,37.7665,37.7823,37.6088,37.6719,210900.0
2010-08-26 11:30:00,47.78,47.83,47.64,47.77,131800.0,37.6719,37.7113,37.5615,37.664,131800.0
2010-08-26 12:00:00,47.78,47.79,47.68,47.77,50800.0,37.6719,37.6798,37.593,37.664,50800.0
2010-08-26 12:30:00,47.76,47.79,47.64,47.74,81900.0,37.6561,37.6798,37.5615,37.6403,81900.0
2010-08-26 13:00:00,47.75,47.76,47.66,47.68,52500.0,37.6482,37.6561,37.5773,37.593,52500.0
2010-08-26 13:30:00,47.68,47.72,47.61,47.62,71600.0,37.593,37.6246,37.5379,37.5457,71600.0
2010-08-26 14:00:00,47.6,47.63,47.46,47.5,183600.0,37.53,37.5536,37.4196,37.4511,183600.0
2010-08-26 14:30:00,47.48,47.48,47.29,47.32,131400.0,37.4354,37.4354,37.2855,37.3092,131400.0
2010-08-26 15:00:00,47.32,47.43,47.28,47.32,447800.0,37.3092,37.3959,37.2777,37.3092,447800.0
2010-08-26 15:30:00,47.32,47.49,47.29,47.35,435700.0,37.3092,37.4432,37.2855,37.3329,435700.0
2010-08-27 09:30:00,47.3,47.79,47.29,47.29,225700.0,37.2934,37.6798,37.2855,37.2855,225700.0
2010-08-27 10:00:00,47.31,47.58,47.1,47.55,405200.0,37.3013,37.5142,37.1357,37.4905,405200.0
2010-08-27 10:30:00,47.55,47.71,47.54,47.6,175300.0,37.4905,37.6167,37.4827,37.53,175300.0
2010-08-27 11:00:00,47.61,47.95,47.61,47.91,153600.0,37.5379,37.8059,37.5379,37.7744,153600.0
2010-08-27 11:30:00,47.92,47.94,47.75,47.8,116500.0,37.7823,37.798,37.6482,37.6877,116500.0
2010-08-27 12:00:00,47.8,47.91,47.77,47.86,45000.0,37.6877,37.7744,37.664,37.735,45000.0
2010-08-27 12:30:00,47.87,47.88,47.7,47.71,48500.0,37.7428,37.7507,37.6088,37.6167,48500.0
2010-08-27 13:00:00,47.7,47.83,47.68,47.82,60900.0,37.6088,37.7113,37.593,37.7034,60900.0
2010-08-27 13:30:00,47.84,47.97,47.82,47.95,107600.0,37.7192,37.8217,37.7034,37.8059,107600.0
2010-08-27 14:00:00,47.95,48.0,47.87,47.93,62300.0,37.8059,37.8453,37.7428,37.7902,62300.0
2010-08-27 14:30:00,47.93,48.01,47.91,47.95,137000.0,37.7902,37.8532,37.7744,37.8059,137000.0
2010-08-27 15:00:00,47.95,48.06,47.9,48.05,95200.0,37.8059,37.8927,37.7665,37.8848,95200.0
2010-08-27 15:30:00,48.05,48.1,47.98,47.99,301100.0,37.8848,37.9242,37.8296,37.8375,301100.0
2010-08-30 09:30:00,48.3,48.55,48.3,48.45,342500.0,38.0819,38.279,38.0819,38.2001,342500.0
2010-08-30 10:00:00,48.46,48.48,48.24,48.25,193300.0,38.208,38.2238,38.0346,38.0425,193300.0
2010-08-30 10:30:00,48.24,48.4,48.23,48.37,109700.0,38.0346,38.1607,38.0267,38.1371,109700.0
2010-08-30 11:00:00,48.37,48.37,48.19,48.21,190100.0,38.1371,38.1371,37.9951,38.0109,190100.0
2010-08-30 11:30:00,48.21,48.24,48.08,48.16,307900.0,38.0109,38.0346,37.9084,37.9715,307900.0
2010-08-30 12:00:00,48.16,48.21,48.14,48.18,72500.0,37.9715,38.0109,37.9557,37.9873,72500.0
2010-08-30 12:30:00,48.17,48.29,48.17,48.22,57400.0,37.9794,38.074,37.9794,38.0188,57400.0
2010-08-30 13:00:00,48.21,48.26,48.11,48.11,34400.0,38.0109,38.0503,37.9321,37.9321,34400.0
2010-08-30 13:30:00,48.13,48.19,48.11,48.12,33900.0,37.9478,37.9951,37.9321,37.94,33900.0
2010-08-30 14:00:00,48.11,48.13,48.03,48.13,62200.0,37.9321,37.9478,37.869,37.9478,62200.0
2010-08-30 14:30:00,48.12,48.15,48.04,48.11,143400.0,37.94,37.9636,37.8769,37.9321,143400.0
2010-08-30 15:00:00,48.11,48.14,47.98,48.04,224100.0,37.9321,37.9557,37.8296,37.8769,224100.0
2010-08-30 15:30:00,48.04,48.08,47.89,47.91,416000.0,37.8769,37.9084,37.7586,37.7744,416000.0
2010-08-31 09:30:00,47.68,47.75,47.44,47.66,384000.0,37.593,37.6482,37.4038,37.5773,384000.0
2010-08-31 10:00:00,47.66,47.95,47.66,47.89,209700.0,37.5773,37.8059,37.5773,37.7586,209700.0
2010-08-31 10:30:00,47.9,47.95,47.73,47.88,187000.0,37.7665,37.8059,37.6325,37.7507,187000.0
2010-08-31 11:00:00,47.87,47.91,47.72,47.86,168800.0,37.7428,37.7744,37.6246,37.735,168800.0
2010-08-31 11:30:00,47.86,47.96,47.83,47.89,122000.0,37.735,37.8138,37.7113,37.7586,122000.0
2010-08-31 12:00:00,47.91,47.92,47.8,47.83,101600.0,37.7744,37.7823,37.6877,37.7113,101600.0
2010-08-31 12:30:00,47.83,47.89,47.78,47.78,88600.0,37.7113,37.7586,37.6719,37.6719,88600.0
2010-08-31 13:00:00,47.78,47.94,47.78,47.94,53900.0,37.6719,37.798,37.6719,37.798,53900.0
2010-08-31 13:30:00,47.94,47.99,47.92,47.99,139600.0,37.798,37.8375,37.7823,37.8375,139600.0
2010-08-31 14:00:00,47.98,48.04,47.83,47.87,183900.0,37.8296,37.8769,37.7113,37.7428,183900.0
2010-08-31 14:30:00,47.87,47.87,47.67,47.71,167300.0,37.7428,37.7428,37.5852,37.6167,167300.0
2010-08-31 15:00:00,47.72,47.83,47.63,47.65,279200.0,37.6246,37.7113,37.5536,37.5694,279200.0
2010-08-31 15:30:00,47.65,47.89,47.61,47.78,643700.0,37.5694,37.7586,37.5379,37.6719,643700.0
2010-09-01 09:30:00,48.98,49.2,48.98,49.19,494100.0,38.618,38.7915,38.618,38.7836,494100.0
2010-09-01 10:00:00,49.19,49.77,49.17,49.7,854100.0,38.7836,39.2409,38.7678,39.1857,854100.0
2010-09-01 10:30:00,49.7,49.84,49.68,49.79,267700.0,39.1857,39.2961,39.1699,39.2567,267700.0
2010-09-01 11:00:00,49.79,49.82,49.71,49.73,152100.0,39.2567,39.2803,39.1936,39.2094,152100.0
2010-09-01 11:30:00,49.73,49.77,49.69,49.71,207900.0,39.2094,39.2409,39.1778,39.1936,207900.0
2010-09-01 12:00:00,49.72,49.74,49.68,49.7,128700.0,39.2015,39.2172,39.1699,39.1857,128700.0
2010-09-01 12:30:00,49.68,49.7,49.59,49.64,85000.0,39.1699,39.1857,39.099,39.1384,85000.0
2010-09-01 13:00:00,49.63,49.65,49.6,49.63,54200.0,39.1305,39.1463,39.1069,39.1305,54200.0
2010-09-01 13:30:00,49.62,49.68,49.61,49.61,93700.0,39.1226,39.1699,39.1147,39.1147,93700.0
2010-09-01 14:00:00,49.61,49.68,49.49,49.53,159100.0,39.1147,39.1699,39.0201,39.0517,159100.0
2010-09-01 14:30:00,49.54,49.55,49.48,49.52,66600.0,39.0596,39.0674,39.0122,39.0438,66600.0
2010-09-01 15:00:00,49.51,49.56,49.43,49.5,131700.0,39.0359,39.0753,38.9728,39.028,131700.0
2010-09-01 15:30:00,49.51,49.67,49.49,49.66,376600.0,39.0359,39.162,39.0201,39.1542,376600.0
2010-09-02 09:30:00,49.36,49.46,49.19,49.45,365000.0,38.9176,38.9965,38.7836,38.9886,365000.0
2010-09-02 10:00:00,49.44,49.52,49.31,49.45,149400.0,38.9807,39.0438,38.8782,38.9886,149400.0
2010-09-02 10:30:00,49.45,49.5,49.37,49.48,144900.0,38.9886,39.028,38.9255,39.0122,144900.0
2010-09-02 11:00:00,49.48,49.51,49.33,49.39,92500.0,39.0122,39.0359,38.894,38.9413,92500.0
2010-09-02 11:30:00,49.39,49.48,49.39,49.42,50600.0,38.9413,39.0122,38.9413,38.9649,50600.0
2010-09-02 12:00:00,49.41,49.49,49.41,49.45,69100.0,38.9571,39.0201,38.9571,38.9886,69100.0
2010-09-02 12:30:00,49.44,49.48,49.38,49.39,21200.0,38.9807,39.0122,38.9334,38.9413,21200.0
2010-09-02 13:00:00,49.4,49.44,49.36,49.39,25600.0,38.9492,38.9807,38.9176,38.9413,25600.0
2010-09-02 13:30:00,49.38,49.49,49.38,49.46,126700.0,38.9334,39.0201,38.9334,38.9965,126700.0
2010-09-02 14:00:00,49.47,49.56,49.45,49.45,66400.0,39.0044,39.0753,38.9886,38.9886,66400.0
2010-09-02 14:30:00,49.46,49.54,49.44,49.53,64400.0,38.9965,39.0596,38.9807,39.0517,64400.0
2010-09-02 15:00:00,49.54,49.62,49.52,49.62,223200.0,39.0596,39.1226,39.0438,39.1226,223200.0
2010-09-02 15:30:00,49.62,49.68,49.59,49.64,304000.0,39.1226,39.1699,39.099,39.1384,304000.0
2010-09-03 09:30:00,49.69,50.23,49.61,50.19,296000.0,39.1778,39.6036,39.1147,39.572,296000.0
2010-09-03 10:00:00,50.19,50.19,49.85,49.93,211100.0,39.572,39.572,39.304,39.367,211100.0
2010-09-03 10:30:00,49.93,49.99,49.87,49.95,127000.0,39.367,39.4144,39.3197,39.3828,127000.0
2010-09-03 11:00:00,49.96,50.04,49.87,49.92,117300.0,39.3907,39.4538,39.3197,39.3592,117300.0
2010-09-03 11:30:00,49.92,49.97,49.87,49.95,76000.0,39.3592,39.3986,39.3197,39.3828,76000.0
2010-09-03 12:00:00,49.95,50.0,49.92,49.98,54600.0,39.3828,39.4222,39.3592,39.4065,54600.0
2010-09-03 12:30:00,49.97,50.09,49.97,50.03,44600.0,39.3986,39.4932,39.3986,39.4459,44600.0
2010-09-03 13:00:00,50.04,50.08,50.01,50.02,25900.0,39.4538,39.4853,39.4301,39.438,25900.0
2010-09-03 13:30:00,50.03,50.12,50.02,50.12,40300.0,39.4459,39.5168,39.438,39.5168,40300.0
2010-09-03 14:00:00,50.11,50.13,50.07,50.1,56500.0,39.509,39.5247,39.4774,39.5011,56500.0
2010-09-03 14:30:00,50.1,50.12,50.01,50.02,247200.0,39.5011,39.5168,39.4301,39.438,247200.0
2010-09-03 15:00:00,50.02,50.15,50.01,50.14,194700.0,39.438,39.5405,39.4301,39.5326,194700.0
2010-09-03 15:30:00,50.14,50.14,49.98,50.08,276300.0,39.5326,39.5326,39.4065,39.4853,276300.0
2010-09-07 09:30:00,49.57,52.5,49.56,49.76,581700.0,39.0832,41.3933,39.0753,39.233,581700.0
2010-09-07 10:00:00,49.76,49.8,49.64,49.75,138400.0,39.233,39.2645,39.1384,39.2251,138400.0
2010-09-07 10:30:00,49.75,49.77,49.68,49.74,87600.0,39.2251,39.2409,39.1699,39.2172,87600.0
2010-09-07 11:00:00,49.74,49.78,49.63,49.73,96300.0,39.2172,39.2488,39.1305,39.2094,96300.0
2010-09-07 11:30:00,49.73,49.79,49.66,49.78,129100.0,39.2094,39.2567,39.1542,39.2488,129100.0
2010-09-07 12:00:00,49.79,49.79,49.66,49.69,63700.0,39.2567,39.2567,39.1542,39.1778,63700.0
2010-09-07 12:30:00,49.68,49.69,49.64,49.67,70800.0,39.1699,39.1778,39.1384,39.162,70800.0
2010-09-07 13:00:00,49.68,49.71,49.63,49.69,56900.0,39.1699,39.1936,39.1305,39.1778,56900.0
2010-09-07 13:30:00,49.69,49.77,49.69,49.76,51400.0,39.1778,39.2409,39.1778,39.233,51400.0
2010-09-07 14:00:00,49.76,49.8,49.72,49.79,84700.0,39.233,39.2645,39.2015,39.2567,84700.0
2010-09-07 14:30:00,49.79,49.8,49.6,49.63,112300.0,39.2567,39.2645,39.1069,39.1305,112300.0
2010-09-07 15:00:00,49.63,49.69,49.6,49.66,108200.0,39.1305,39.1778,39.1069,39.1542,108200.0
2010-09-07 15:30:00,49.66,49.69,49.46,49.54,388200.0,39.1542,39.1778,38.9965,39.0596,388200.0
2010-09-08 09:30:00,49.79,49.99,49.69,49.96,191300.0,39.2567,39.4144,39.1778,39.3907,191300.0
2010-09-08 10:00:00,49.96,50.04,49.93,49.99,185900.0,39.3907,39.4538,39.367,39.4144,185900.0
2010-09-08 10:30:00,49.99,50.09,49.99,50.05,153000.0,39.4144,39.4932,39.4144,39.4617,153000.0
2010-09-08 11:00:00,50.05,50.14,50.04,50.07,71900.0,39.4617,39.5326,39.4538,39.4774,71900.0
2010-09-08 11:30:00,50.08,50.09,50.04,50.07,69900.0,39.4853,39.4932,39.4538,39.4774,69900.0
2010-09-08 12:00:00,50.06,50.16,50.06,50.16,63800.0,39.4695,39.5484,39.4695,39.5484,63800.0
2010-09-08 12:30:00,50.14,50.22,50.11,50.14,107400.0,39.5326,39.5957,39.509,39.5326,107400.0
2010-09-08 13:00:00,50.16,50.18,50.12,50.12,28300.0,39.5484,39.5642,39.5168,39.5168,28300.0
2010-09-08 13:30:00,50.13,50.15,49.99,50.02,63900.0,39.5247,39.5405,39.4144,39.438,63900.0
2010-09-08 14:00:00,50.01,50.12,49.94,50.11,110700.0,39.4301,39.5168,39.3749,39.509,110700.0
2010-09-08 14:30:00,50.1,50.15,50.09,50.1,31900.0,39.5011,39.5405,39.4932,39.5011,31900.0
2010-09-08 15:00:00,50.11,50.18,50.04,50.04,72800.0,39.509,39.5642,39.4538,39.4538,72800.0
2010-09-08 15:30:00,50.04,50.13,49.95,49.98,170200.0,39.4538,39.5247,39.3828,39.4065,170200.0
2010-09-09 09:30:00,50.67,50.75,50.55,50.69,435900.0,39.9505,40.0136,39.8559,39.9663,435900.0
2010-09-09 10:00:00,50.69,50.72,50.63,50.65,438700.0,39.9663,39.9899,39.919,39.9347,438700.0
2010-09-09 10:30:00,50.65,50.72,50.59,50.64,106900.0,39.9347,39.9899,39.8874,39.9268,106900.0
2010-09-09 11:00:00,50.65,50.79,50.64,50.73,243500.0,39.9347,40.0451,39.9268,39.9978,243500.0
2010-09-09 11:30:00,50.72,50.73,50.64,50.65,94100.0,39.9899,39.9978,39.9268,39.9347,94100.0
2010-09-09 12:00:00,50.64,50.68,50.64,50.67,24200.0,39.9268,39.9584,39.9268,39.9505,24200.0
2010-09-09 12:30:00,50.67,50.71,50.54,50.54,110500.0,39.9505,39.982,39.848,39.848,110500.0
2010-09-09 13:00:00,50.54,50.57,50.43,50.43,122100.0,39.848,39.8716,39.7613,39.7613,122100.0
2010-09-09 13:30:00,50.43,50.56,50.4,50.46,110700.0,39.7613,39.8638,39.7376,39.7849,110700.0
2010-09-09 14:00:00,50.45,50.53,50.45,50.51,86300.0,39.777,39.8401,39.777,39.8243,86300.0
2010-09-09 14:30:00,50.51,50.61,50.51,50.61,73200.0,39.8243,39.9032,39.8243,39.9032,73200.0
2010-09-09 15:00:00,50.61,50.65,50.57,50.65,110600.0,39.9032,39.9347,39.8716,39.9347,110600.0
2010-09-09 15:30:00,50.65,50.67,50.49,50.49,265500.0,39.9347,39.9505,39.8086,39.8086,265500.0
2010-09-10 09:30:00,50.64,50.84,50.59,50.76,285700.0,39.9268,40.0845,39.8874,40.0215,285700.0
2010-09-10 10:00:00,50.76,50.82,50.72,50.82,53200.0,40.0215,40.0688,39.9899,40.0688,53200.0
2010-09-10 10:30:00,50.82,50.9,50.82,50.89,76500.0,40.0688,40.1318,40.0688,40.124,76500.0
2010-09-10 11:00:00,50.89,50.9,50.82,50.88,64600.0,40.124,40.1318,40.0688,40.1161,64600.0
2010-09-10 11:30:00,50.88,50.9,50.76,50.77,97000.0,40.1161,40.1318,40.0215,40.0293,97000.0
2010-09-10 12:00:00,50.77,50.9,50.76,50.88,193900.0,40.0293,40.1318,40.0215,40.1161,193900.0
2010-09-10 12:30:00,50.88,50.96,50.82,50.89,123900.0,40.1161,40.1791,40.0688,40.124,123900.0
2010-09-10 13:00:00,50.88,50.97,50.86,50.96,48600.0,40.1161,40.187,40.1003,40.1791,48600.0
2010-09-10 13:30:00,50.96,51.01,50.95,50.99,88500.0,40.1791,40.2186,40.1713,40.2028,88500.0
2010-09-10 14:00:00,50.98,51.05,50.98,51.04,68900.0,40.1949,40.2501,40.1949,40.2422,68900.0
2010-09-10 14:30:00,51.03,51.06,50.98,51.02,105700.0,40.2343,40.258,40.1949,40.2264,105700.0
2010-09-10 15:00:00,51.02,51.02,50.9,50.94,185900.0,40.2264,40.2264,40.1318,40.1634,185900.0
2010-09-10 15:30:00,50.94,50.97,50.88,50.92,122800.0,40.1634,40.187,40.1161,40.1476,122800.0
2010-09-13 09:30:00,51.45,51.69,51.45,51.58,336600.0,40.5655,40.7547,40.5655,40.668,336600.0
2010-09-13 10:00:00,51.57,51.69,51.57,51.67,111900.0,40.6601,40.7547,40.6601,40.7389,111900.0
2010-09-13 10:30:00,51.67,51.72,51.65,51.67,138600.0,40.7389,40.7784,40.7232,40.7389,138600.0
2010-09-13 11:00:00,51.67,51.68,51.61,51.67,67600.0,40.7389,40.7468,40.6916,40.7389,67600.0
2010-09-13 11:30:00,51.67,51.67,51.58,51.63,90500.0,40.7389,40.7389,40.668,40.7074,90500.0
2010-09-13 12:00:00,51.62,51.63,51.45,51.51,91700.0,40.6995,40.7074,40.5655,40.6128,91700.0
2010-09-13 12:30:00,51.51,51.58,51.49,51.58,73300.0,40.6128,40.668,40.597,40.668,73300.0
2010-09-13 13:00:00,51.59,51.66,51.56,51.6,96800.0,40.6759,40.7311,40.6522,40.6837,96800.0
2010-09-13 13:30:00,51.6,51.63,51.58,51.58,55200.0,40.6837,40.7074,40.668,40.668,55200.0
2010-09-13 14:00:00,51.57,51.61,51.52,51.6,43100.0,40.6601,40.6916,40.6207,40.6837,43100.0
2010-09-13 14:30:00,51.61,51.62,51.58,51.61,43000.0,40.6916,40.6995,40.668,40.6916,43000.0
2010-09-13 15:00:00,51.61,51.66,51.55,51.64,72200.0,40.6916,40.7311,40.6443,40.7153,72200.0
2010-09-13 15:30:00,51.64,51.69,51.6,51.61,355700.0,40.7153,40.7547,40.6837,40.6916,355700.0
2010-09-14 09:30:00,51.28,51.33,51.04,51.2,342100.0,40.4314,40.4709,40.2422,40.3684,342100.0
2010-09-14 10:00:00,51.2,51.37,51.15,51.34,293700.0,40.3684,40.5024,40.3289,40.4788,293700.0
2010-09-14 10:30:00,51.34,51.47,51.32,51.45,115200.0,40.4788,40.5812,40.463,40.5655,115200.0
2010-09-14 11:00:00,51.44,51.68,51.44,51.61,401800.0,40.5576,40.7468,40.5576,40.6916,401800.0
2010-09-14 11:30:00,51.62,51.7,51.58,51.68,210500.0,40.6995,40.7626,40.668,40.7468,210500.0
2010-09-14 12:00:00,51.69,51.72,51.64,51.68,36100.0,40.7547,40.7784,40.7153,40.7468,36100.0
2010-09-14 12:30:00,51.68,51.68,51.6,51.63,40900.0,40.7468,40.7468,40.6837,40.7074,40900.0
2010-09-14 13:00:00,51.62,51.67,51.54,51.58,79000.0,40.6995,40.7389,40.6364,40.668,79000.0
2010-09-14 13:30:00,51.58,51.64,51.53,51.61,87800.0,40.668,40.7153,40.6286,40.6916,87800.0
2010-09-14 14:00:00,51.62,51.68,51.61,51.66,40400.0,40.6995,40.7468,40.6916,40.7311,40400.0
2010-09-14 14:30:00,51.67,51.73,51.64,51.71,45400.0,40.7389,40.7862,40.7153,40.7705,45400.0
2010-09-14 15:00:00,51.72,51.73,51.65,51.69,78400.0,40.7784,40.7862,40.7232,40.7547,78400.0
2010-09-14 15:30:00,51.69,51.81,51.56,51.62,437000.0,40.7547,40.8493,40.6522,40.6995,437000.0
2010-09-15 09:30:00,51.45,51.57,51.31,51.57,352800.0,40.5655,40.6601,40.4551,40.6601,352800.0
2010-09-15 10:00:00,51.56,51.66,51.51,51.55,170300.0,40.6522,40.7311,40.6128,40.6443,170300.0
2010-09-15 10:30:00,51.55,51.63,51.5,51.61,113900.0,40.6443,40.7074,40.6049,40.6916,113900.0
2010-09-15 11:00:00,51.62,51.63,51.5,51.6,127800.0,40.6995,40.7074,40.6049,40.6837,127800.0
2010-09-15 11:30:00,51.59,51.64,51.55,51.6,120300.0,40.6759,40.7153,40.6443,40.6837,120300.0
2010-09-15 12:00:00,51.6,51.64,51.57,51.62,55000.0,40.6837,40.7153,40.6601,40.6995,55000.0
2010-09-15 12:30:00,51.61,51.65,51.59,51.64,34600.0,40.6916,40.7232,40.6759,40.7153,34600.0
2010-09-15 13:00:00,51.64,51.75,51.64,51.72,106100.0,40.7153,40.802,40.7153,40.7784,106100.0
2010-09-15 13:30:00,51.72,51.73,51.68,51.71,85700.0,40.7784,40.7862,40.7468,40.7705,85700.0
2010-09-15 14:00:00,51.72,51.72,51.64,51.67,64400.0,40.7784,40.7784,40.7153,40.7389,64400.0
2010-09-15 14:30:00,51.67,51.69,51.59,51.69,78700.0,40.7389,40.7547,40.6759,40.7547,78700.0
2010-09-15 15:00:00,51.69,51.8,51.67,51.77,250800.0,40.7547,40.8414,40.7389,40.8178,250800.0
2010-09-15 15:30:00,51.78,51.84,51.73,51.79,272900.0,40.8257,40.873,40.7862,40.8336,272900.0
2010-09-16 09:30:00,51.0,51.16,51.0,51.14,395400.0,40.2107,40.3368,40.2107,40.3211,395400.0
2010-09-16 10:00:00,51.13,51.23,51.02,51.15,514000.0,40.3132,40.392,40.2264,40.3289,514000.0
2010-09-16 10:30:00,51.12,51.24,51.07,51.22,132300.0,40.3053,40.3999,40.2659,40.3841,132300.0
2010-09-16 11:00:00,51.22,51.24,51.14,51.15,67700.0,40.3841,40.3999,40.3211,40.3289,67700.0
2010-09-16 11:30:00,51.16,51.16,51.09,51.1,54100.0,40.3368,40.3368,40.2816,40.2895,54100.0
2010-09-16 12:00:00,51.1,51.15,51.07,51.11,165800.0,40.2895,40.3289,40.2659,40.2974,165800.0
2010-09-16 12:30:00,51.11,51.2,51.11,51.17,221600.0,40.2974,40.3684,40.2974,40.3447,221600.0
2010-09-16 13:00:00,51.18,51.18,51.1,51.16,77200.0,40.3526,40.3526,40.2895,40.3368,77200.0
2010-09-16 13:30:00,51.16,51.19,51.11,51.15,55300.0,40.3368,40.3605,40.2974,40.3289,55300.0
2010-09-16 14:00:00,51.14,51.26,51.14,51.24,25800.0,40.3211,40.4157,40.3211,40.3999,25800.0
2010-09-16 14:30:00,51.23,51.26,51.15,51.19,121800.0,40.392,40.4157,40.3289,40.3605,121800.0
2010-09-16 15:00:00,51.19,51.25,51.16,51.24,92100.0,40.3605,40.4078,40.3368,40.3999,92100.0
2010-09-16 15:30:00,51.25,51.33,51.17,51.21,398400.0,40.4078,40.4709,40.3447,40.3763,398400.0
2010-09-17 09:30:00,51.44,51.66,51.36,51.4,491300.0,40.5576,40.7311,40.4945,40.5261,491300.0
2010-09-17 10:00:00,51.4,51.41,51.31,51.35,228900.0,40.5261,40.5339,40.4551,40.4866,228900.0
2010-09-17 10:30:00,51.34,51.46,51.25,51.41,153300.0,40.4788,40.5734,40.4078,40.5339,153300.0
2010-09-17 11:00:00,51.42,51.52,51.34,51.35,101500.0,40.5418,40.6207,40.4788,40.4866,101500.0
2010-09-17 11:30:00,51.35,51.41,51.29,51.4,63900.0,40.4866,40.5339,40.4393,40.5261,63900.0
2010-09-17 12:00:00,51.39,51.44,51.39,51.4,100900.0,40.5182,40.5576,40.5182,40.5261,100900.0
2010-09-17 12:30:00,51.41,51.43,51.35,51.38,72200.0,40.5339,40.5497,40.4866,40.5103,72200.0
2010-09-17 13:00:00,51.38,51.42,51.34,51.4,111400.0,40.5103,40.5418,40.4788,40.5261,111400.0
2010-09-17 13:30:00,51.4,51.45,51.38,51.43,48700.0,40.5261,40.5655,40.5103,40.5497,48700.0
2010-09-17 14:00:00,51.42,51.45,51.39,51.43,58300.0,40.5418,40.5655,40.5182,40.5497,58300.0
2010-09-17 14:30:00,51.42,51.49,51.42,51.47,77300.0,40.5418,40.597,40.5418,40.5812,77300.0
2010-09-17 15:00:00,51.47,51.47,51.34,51.34,174900.0,40.5812,40.5812,40.4788,40.4788,174900.0
2010-09-17 15:30:00,51.34,51.47,51.33,51.39,423300.0,40.4788,40.5812,40.4709,40.5182,423300.0
2010-09-20 09:30:00,51.82,51.92,51.7,51.86,215500.0,40.8572,40.936,40.7626,40.8887,215500.0
2010-09-20 10:00:00,51.86,52.05,51.79,52.0,209100.0,40.8887,41.0385,40.8336,40.9991,209100.0
2010-09-20 10:30:00,52.01,52.14,51.97,52.11,177300.0,41.007,41.1095,40.9755,41.0859,177300.0
2010-09-20 11:00:00,52.12,52.14,52.06,52.09,127400.0,41.0937,41.1095,41.0464,41.0701,127400.0
2010-09-20 11:30:00,52.09,52.16,52.01,52.02,111700.0,41.0701,41.1253,41.007,41.0149,111700.0
2010-09-20 12:00:00,52.02,52.04,51.99,51.99,78700.0,41.0149,41.0307,40.9912,40.9912,78700.0
2010-09-20 12:30:00,51.99,52.05,51.97,52.02,87600.0,40.9912,41.0385,40.9755,41.0149,87600.0
2010-09-20 13:00:00,52.03,52.05,51.98,52.04,71400.0,41.0228,41.0385,40.9834,41.0307,71400.0
2010-09-20 13:30:00,52.04,52.08,52.0,52.06,112900.0,41.0307,41.0622,40.9991,41.0464,112900.0
2010-09-20 14:00:00,52.05,52.14,52.03,52.12,133400.0,41.0385,41.1095,41.0228,41.0937,133400.0
2010-09-20 14:30:00,52.12,52.23,52.11,52.23,116000.0,41.0937,41.1805,41.0859,41.1805,116000.0
2010-09-20 15:00:00,52.23,52.27,52.2,52.24,230900.0,41.1805,41.212,41.1568,41.1884,230900.0
2010-09-20 15:30:00,52.24,52.36,52.18,52.25,350700.0,41.1884,41.283,41.141,41.1962,350700.0
2010-09-21 09:30:00,52.11,52.15,51.86,51.96,444100.0,41.0859,41.1174,40.8887,40.9676,444100.0
2010-09-21 10:00:00,51.96,52.1,51.92,52.07,207900.0,40.9676,41.078,40.936,41.0543,207900.0
2010-09-21 10:30:00,52.08,52.13,52.06,52.08,78700.0,41.0622,41.1016,41.0464,41.0622,78700.0
2010-09-21 11:00:00,52.08,52.08,51.92,51.92,115800.0,41.0622,41.0622,40.936,40.936,115800.0
2010-09-21 11:30:00,51.92,52.04,51.9,52.02,72600.0,40.936,41.0307,40.9203,41.0149,72600.0
2010-09-21 12:00:00,52.02,52.06,51.97,51.97,49000.0,41.0149,41.0464,40.9755,40.9755,49000.0
2010-09-21 12:30:00,51.98,52.01,51.96,52.01,33800.0,40.9834,41.007,40.9676,41.007,33800.0
2010-09-21 13:00:00,52.0,52.01,51.91,51.92,75700.0,40.9991,41.007,40.9282,40.936,75700.0
2010-09-21 13:30:00,51.92,52.0,51.89,51.99,58600.0,40.936,40.9991,40.9124,40.9912,58600.0
2010-09-21 14:00:00,51.99,52.25,51.87,52.19,320600.0,40.9912,41.1962,40.8966,41.1489,320600.0
2010-09-21 14:30:00,52.2,52.43,52.16,52.32,278400.0,41.1568,41.3382,41.1253,41.2514,278400.0
2010-09-21 15:00:00,52.32,52.37,52.22,52.3,154000.0,41.2514,41.2908,41.1726,41.2357,154000.0
2010-09-21 15:30:00,52.29,52.38,52.12,52.36,442900.0,41.2278,41.2987,41.0937,41.283,442900.0
2010-09-22 09:30:00,52.29,52.54,52.18,52.53,405700.0,41.2278,41.4249,41.141,41.417,405700.0
2010-09-22 10:00:00,52.51,52.51,52.34,52.36,232900.0,41.4012,41.4012,41.2672,41.283,232900.0
2010-09-22 10:30:00,52.36,52.47,52.32,52.45,347700.0,41.283,41.3697,41.2514,41.3539,347700.0
2010-09-22 11:00:00,52.45,52.48,52.18,52.21,303000.0,41.3539,41.3776,41.141,41.1647,303000.0
2010-09-22 11:30:00,52.21,52.33,52.15,52.28,138000.0,41.1647,41.2593,41.1174,41.2199,138000.0
2010-09-22 12:00:00,52.29,52.4,52.25,52.29,100500.0,41.2278,41.3145,41.1962,41.2278,100500.0
2010-09-22 12:30:00,52.29,52.3,52.23,52.28,38200.0,41.2278,41.2357,41.1805,41.2199,38200.0
2010-09-22 13:00:00,52.27,52.29,52.14,52.21,88400.0,41.212,41.2278,41.1095,41.1647,88400.0
2010-09-22 13:30:00,52.21,52.33,52.21,52.31,42700.0,41.1647,41.2593,41.1647,41.2435,42700.0
2010-09-22 14:00:00,52.31,52.31,52.2,52.28,75200.0,41.2435,41.2435,41.1568,41.2199,75200.0
2010-09-22 14:30:00,52.28,52.39,52.28,52.37,80800.0,41.2199,41.3066,41.2199,41.2908,80800.0
2010-09-22 15:00:00,52.39,52.39,52.21,52.24,74400.0,41.3066,41.3066,41.1647,41.1884,74400.0
2010-09-22 15:30:00,52.24,52.42,52.23,52.4,271200.0,41.1884,41.3303,41.1805,41.3145,271200.0
2010-09-23 09:30:00,51.93,52.05,51.79,51.91,500000.0,40.9439,41.0385,40.8336,40.9282,500000.0
2010-09-23 10:00:00,51.91,52.15,51.91,52.14,536800.0,40.9282,41.1174,40.9282,41.1095,536800.0
2010-09-23 10:30:00,52.15,52.24,52.04,52.06,204100.0,41.1174,41.1884,41.0307,41.0464,204100.0
2010-09-23 11:00:00,52.05,52.13,52.02,52.12,185100.0,41.0385,41.1016,41.0149,41.0937,185100.0
2010-09-23 11:30:00,52.12,52.23,52.11,52.14,229200.0,41.0937,41.1805,41.0859,41.1095,229200.0
2010-09-23 12:00:00,52.14,52.2,52.1,52.1,122000.0,41.1095,41.1568,41.078,41.078,122000.0
2010-09-23 12:30:00,52.12,52.17,52.09,52.16,198000.0,41.0937,41.1332,41.0701,41.1253,198000.0
2010-09-23 13:00:00,52.17,52.18,52.11,52.15,79000.0,41.1332,41.141,41.0859,41.1174,79000.0
2010-09-23 13:30:00,52.14,52.15,52.09,52.1,216800.0,41.1095,41.1174,41.0701,41.078,216800.0
2010-09-23 14:00:00,52.1,52.14,52.06,52.06,103000.0,41.078,41.1095,41.0464,41.0464,103000.0
2010-09-23 14:30:00,52.06,52.08,51.85,51.87,252300.0,41.0464,41.0622,40.8809,40.8966,252300.0
2010-09-23 15:00:00,51.87,51.93,51.81,51.82,247000.0,40.8966,40.9439,40.8493,40.8572,247000.0
2010-09-23 15:30:00,51.83,51.87,51.71,51.78,968200.0,40.8651,40.8966,40.7705,40.8257,968200.0
2010-09-24 09:30:00,52.49,52.7,52.26,52.5,657800.0,41.3855,41.551,41.2041,41.3933,657800.0
2010-09-24 10:00:00,52.49,52.63,52.43,52.59,476500.0,41.3855,41.4958,41.3382,41.4643,476500.0
2010-09-24 10:30:00,52.6,52.63,52.52,52.52,244900.0,41.4722,41.4958,41.4091,41.4091,244900.0
2010-09-24 11:00:00,52.52,52.66,52.51,52.62,342300.0,41.4091,41.5195,41.4012,41.488,342300.0
2010-09-24 11:30:00,52.62,52.73,52.58,52.62,180500.0,41.488,41.5747,41.4564,41.488,180500.0
2010-09-24 12:00:00,52.62,52.63,52.59,52.62,129700.0,41.488,41.4958,41.4643,41.488,129700.0
2010-09-24 12:30:00,52.62,52.68,52.6,52.67,80400.0,41.488,41.5353,41.4722,41.5274,80400.0
2010-09-24 13:00:00,52.67,52.73,52.64,52.72,102600.0,41.5274,41.5747,41.5037,41.5668,102600.0
2010-09-24 13:30:00,52.73,52.76,52.69,52.69,138400.0,41.5747,41.5983,41.5432,41.5432,138400.0
2010-09-24 14:00:00,52.7,52.74,52.68,52.71,118500.0,41.551,41.5826,41.5353,41.5589,118500.0
2010-09-24 14:30:00,52.71,52.82,52.7,52.77,116700.0,41.5589,41.6456,41.551,41.6062,116700.0
2010-09-24 15:00:00,52.78,52.8,52.74,52.77,212200.0,41.6141,41.6299,41.5826,41.6062,212200.0
2010-09-24 15:30:00,52.77,52.91,52.77,52.87,438200.0,41.6062,41.7166,41.6062,41.6851,438200.0
2010-09-27 09:30:00,52.83,52.83,52.69,52.72,300800.0,41.6535,41.6535,41.5432,41.5668,300800.0
2010-09-27 10:00:00,52.72,52.86,52.7,52.86,146800.0,41.5668,41.6772,41.551,41.6772,146800.0
2010-09-27 10:30:00,52.85,52.94,52.82,52.88,185500.0,41.6693,41.7403,41.6456,41.693,185500.0
2010-09-27 11:00:00,52.88,52.88,52.71,52.79,227100.0,41.693,41.693,41.5589,41.622,227100.0
2010-09-27 11:30:00,52.8,52.81,52.75,52.79,118300.0,41.6299,41.6378,41.5905,41.622,118300.0
2010-09-27 12:00:00,52.79,52.82,52.77,52.8,73500.0,41.622,41.6456,41.6062,41.6299,73500.0
2010-09-27 12:30:00,52.8,52.8,52.77,52.78,112300.0,41.6299,41.6299,41.6062,41.6141,112300.0
2010-09-27 13:00:00,52.78,52.81,52.76,52.79,98600.0,41.6141,41.6378,41.5983,41.622,98600.0
2010-09-27 13:30:00,52.79,52.9,52.79,52.87,168400.0,41.622,41.7087,41.622,41.6851,168400.0
2010-09-27 14:00:00,52.87,52.93,52.85,52.93,107100.0,41.6851,41.7324,41.6693,41.7324,107100.0
2010-09-27 14:30:00,52.93,52.94,52.87,52.87,140000.0,41.7324,41.7403,41.6851,41.6851,140000.0
2010-09-27 15:00:00,52.87,52.89,52.84,52.87,49400.0,41.6851,41.7008,41.6614,41.6851,49400.0
2010-09-27 15:30:00,52.86,52.86,52.68,52.7,374400.0,41.6772,41.6772,41.5353,41.551,374400.0
2010-09-28 09:30:00,52.67,52.69,52.35,52.45,359200.0,41.5274,41.5432,41.2751,41.3539,359200.0
2010-09-28 10:00:00,52.43,52.46,52.26,52.4,331800.0,41.3382,41.3618,41.2041,41.3145,331800.0
2010-09-28 10:30:00,52.41,52.56,52.4,52.56,192500.0,41.3224,41.4407,41.3145,41.4407,192500.0
2010-09-28 11:00:00,52.56,52.71,52.5,52.69,174400.0,41.4407,41.5589,41.3933,41.5432,174400.0
2010-09-28 11:30:00,52.69,52.74,52.57,52.58,148300.0,41.5432,41.5826,41.4485,41.4564,148300.0
2010-09-28 12:00:00,52.59,52.68,52.56,52.63,89800.0,41.4643,41.5353,41.4407,41.4958,89800.0
2010-09-28 12:30:00,52.63,52.68,52.59,52.66,104100.0,41.4958,41.5353,41.4643,41.5195,104100.0
2010-09-28 13:00:00,52.67,52.68,52.57,52.63,169200.0,41.5274,41.5353,41.4485,41.4958,169200.0
2010-09-28 13:30:00,52.64,52.79,52.63,52.78,84600.0,41.5037,41.622,41.4958,41.6141,84600.0
2010-09-28 14:00:00,52.77,52.77,52.61,52.61,69700.0,41.6062,41.6062,41.4801,41.4801,69700.0
2010-09-28 14:30:00,52.61,52.69,52.6,52.65,230000.0,41.4801,41.5432,41.4722,41.5116,230000.0
2010-09-28 15:00:00,52.66,52.79,52.65,52.72,198400.0,41.5195,41.622,41.5116,41.5668,198400.0
2010-09-28 15:30:00,52.73,52.91,52.68,52.89,365000.0,41.5747,41.7166,41.5353,41.7008,365000.0
2010-09-29 09:30:00,53.17,53.18,52.7,53.04,639400.0,41.9216,41.9295,41.551,41.8191,639400.0
2010-09-29 10:00:00,53.03,53.16,52.96,53.01,202400.0,41.8112,41.9137,41.756,41.7955,202400.0
2010-09-29 10:30:00,53.03,53.1,52.99,53.06,125300.0,41.8112,41.8664,41.7797,41.8349,125300.0
2010-09-29 11:00:00,53.06,53.15,53.05,53.12,112700.0,41.8349,41.9058,41.827,41.8822,112700.0
2010-09-29 11:30:00,53.12,53.25,53.12,53.21,126000.0,41.8822,41.9847,41.8822,41.9531,126000.0
2010-09-29 12:00:00,53.21,53.31,53.21,53.29,162300.0,41.9531,42.032,41.9531,42.0162,162300.0
2010-09-29 12:30:00,53.29,53.29,53.23,53.26,61000.0,42.0162,42.0162,41.9689,41.9926,61000.0
2010-09-29 13:00:00,53.26,53.28,53.21,53.23,47200.0,41.9926,42.0083,41.9531,41.9689,47200.0
2010-09-29 13:30:00,53.23,53.31,53.19,53.3,75300.0,41.9689,42.032,41.9374,42.0241,75300.0
2010-09-29 14:00:00,53.3,53.38,53.28,53.29,80900.0,42.0241,42.0872,42.0083,42.0162,80900.0
2010-09-29 14:30:00,53.29,53.34,53.27,53.33,44900.0,42.0162,42.0556,42.0004,42.0478,44900.0
2010-09-29 15:00:00,53.33,53.33,53.1,53.15,163300.0,42.0478,42.0478,41.8664,41.9058,163300.0
2010-09-29 15:30:00,53.16,53.23,53.07,53.15,452600.0,41.9137,41.9689,41.8428,41.9058,452600.0
2010-09-30 09:30:00,53.58,53.82,53.49,53.69,426400.0,42.2449,42.4341,42.1739,42.3316,426400.0
2010-09-30 10:00:00,53.7,53.71,53.55,53.61,338800.0,42.3395,42.3474,42.2212,42.2685,338800.0
2010-09-30 10:30:00,53.62,53.73,53.52,53.55,392600.0,42.2764,42.3631,42.1976,42.2212,392600.0
2010-09-30 11:00:00,53.52,53.56,53.26,53.28,372700.0,42.1976,42.2291,41.9926,42.0083,372700.0
2010-09-30 11:30:00,53.27,53.38,53.22,53.3,188000.0,42.0004,42.0872,41.961,42.0241,188000.0
2010-09-30 12:00:00,53.3,53.32,53.17,53.25,213100.0,42.0241,42.0399,41.9216,41.9847,213100.0
2010-09-30 12:30:00,53.26,53.49,53.25,53.48,193000.0,41.9926,42.1739,41.9847,42.166,193000.0
2010-09-30 13:00:00,53.48,53.56,53.44,53.56,142000.0,42.166,42.2291,42.1345,42.2291,142000.0
2010-09-30 13:30:00,53.56,53.57,53.48,53.54,125900.0,42.2291,42.237,42.166,42.2133,125900.0
2010-09-30 14:00:00,53.54,53.58,53.48,53.58,150900.0,42.2133,42.2449,42.166,42.2449,150900.0
2010-09-30 14:30:00,53.57,53.71,53.57,53.67,141200.0,42.237,42.3474,42.237,42.3158,141200.0
2010-09-30 15:00:00,53.67,53.69,53.57,53.68,170600.0,42.3158,42.3316,42.237,42.3237,170600.0
2010-09-30 15:30:00,53.69,53.7,53.48,53.52,376100.0,42.3316,42.3395,42.166,42.1976,376100.0
2010-10-01 09:30:00,54.2,54.64,54.16,54.58,596600.0,42.7337,43.0806,42.7022,43.0333,596600.0
2010-10-01 10:00:00,54.56,54.65,54.31,54.45,568400.0,43.0175,43.0885,42.8204,42.9308,568400.0
2010-10-01 10:30:00,54.45,54.49,54.29,54.43,495100.0,42.9308,42.9624,42.8047,42.915,495100.0
2010-10-01 11:00:00,54.43,54.48,54.36,54.4,225900.0,42.915,42.9545,42.8599,42.8914,225900.0
2010-10-01 11:30:00,54.4,54.47,54.36,54.41,270000.0,42.8914,42.9466,42.8599,42.8993,270000.0
2010-10-01 12:00:00,54.4,54.44,54.35,54.37,115100.0,42.8914,42.9229,42.852,42.8677,115100.0
2010-10-01 12:30:00,54.37,54.38,54.31,54.33,122100.0,42.8677,42.8756,42.8204,42.8362,122100.0
2010-10-01 13:00:00,54.33,54.41,54.3,54.37,491900.0,42.8362,42.8993,42.8125,42.8677,491900.0
2010-10-01 13:30:00,54.37,54.39,54.32,54.38,122400.0,42.8677,42.8835,42.8283,42.8756,122400.0
2010-10-01 14:00:00,54.39,54.5,54.39,54.46,114200.0,42.8835,42.9702,42.8835,42.9387,114200.0
2010-10-01 14:30:00,54.47,54.5,54.45,54.5,96800.0,42.9466,42.9702,42.9308,42.9702,96800.0
2010-10-01 15:00:00,54.5,54.55,54.38,54.38,240700.0,42.9702,43.0097,42.8756,42.8756,240700.0
2010-10-01 15:30:00,54.38,54.52,54.38,54.44,404000.0,42.8756,42.986,42.8756,42.9229,404000.0
2010-10-04 09:30:00,54.32,54.44,54.3,54.36,351800.0,42.8283,42.9229,42.8125,42.8599,351800.0
2010-10-04 10:00:00,54.36,54.5,54.28,54.44,332600.0,42.8599,42.9702,42.7968,42.9229,332600.0
2010-10-04 10:30:00,54.44,54.46,54.28,54.37,159800.0,42.9229,42.9387,42.7968,42.8677,159800.0
2010-10-04 11:00:00,54.37,54.37,54.23,54.27,171200.0,42.8677,42.8677,42.7574,42.7889,171200.0
2010-10-04 11:30:00,54.27,54.39,54.24,54.24,141600.0,42.7889,42.8835,42.7652,42.7652,141600.0
2010-10-04 12:00:00,54.23,54.27,54.17,54.27,165600.0,42.7574,42.7889,42.71,42.7889,165600.0
2010-10-04 12:30:00,54.27,54.33,54.24,54.3,143000.0,42.7889,42.8362,42.7652,42.8125,143000.0
2010-10-04 13:00:00,54.32,54.38,54.31,54.35,111600.0,42.8283,42.8756,42.8204,42.852,111600.0
2010-10-04 13:30:00,54.36,54.41,54.32,54.38,140900.0,42.8599,42.8993,42.8283,42.8756,140900.0
2010-10-04 14:00:00,54.38,54.4,54.28,54.31,168200.0,42.8756,42.8914,42.7968,42.8204,168200.0
2010-10-04 14:30:00,54.31,54.43,54.29,54.38,150700.0,42.8204,42.915,42.8047,42.8756,150700.0
2010-10-04 15:00:00,54.37,54.52,54.37,54.51,178500.0,42.8677,42.986,42.8677,42.9781,178500.0
2010-10-04 15:30:00,54.51,54.58,54.47,54.55,384900.0,42.9781,43.0333,42.9466,43.0097,384900.0
2010-10-05 09:30:00,54.48,54.71,54.43,54.69,567400.0,42.9545,43.1358,42.915,43.12,567400.0
2010-10-05 10:00:00,54.69,54.72,54.47,54.72,391100.0,43.12,43.1437,42.9466,43.1437,391100.0
2010-10-05 10:30:00,54.72,54.85,54.71,54.8,220100.0,43.1437,43.2462,43.1358,43.2068,220100.0
2010-10-05 11:00:00,54.8,54.82,54.73,54.8,163100.0,43.2068,43.2225,43.1516,43.2068,163100.0
2010-10-05 11:30:00,54.8,54.98,54.8,54.87,180100.0,43.2068,43.3487,43.2068,43.262,180100.0
2010-10-05 12:00:00,54.88,55.0,54.81,54.99,170600.0,43.2698,43.3645,43.2147,43.3566,170600.0
2010-10-05 12:30:00,55.0,55.03,54.97,55.03,173200.0,43.3645,43.3881,43.3408,43.3881,173200.0
2010-10-05 13:00:00,55.03,55.09,54.99,55.0,113000.0,43.3881,43.4354,43.3566,43.3645,113000.0
2010-10-05 13:30:00,55.0,55.14,54.98,55.11,166600.0,43.3645,43.4748,43.3487,43.4512,166600.0
2010-10-05 14:00:00,55.1,55.13,55.04,55.06,125400.0,43.4433,43.467,43.396,43.4118,125400.0
2010-10-05 14:30:00,55.06,55.15,55.05,55.11,169600.0,43.4118,43.4827,43.4039,43.4512,169600.0
2010-10-05 15:00:00,55.1,55.16,55.09,55.15,220300.0,43.4433,43.4906,43.4354,43.4827,220300.0
2010-10-05 15:30:00,55.14,55.18,55.06,55.12,421600.0,43.4748,43.5064,43.4118,43.4591,421600.0
2010-10-06 09:30:00,55.41,55.83,55.41,55.82,637600.0,43.6877,44.0189,43.6877,44.011,637600.0
2010-10-06 10:00:00,55.82,55.92,55.69,55.79,511500.0,44.011,44.0898,43.9085,43.9873,511500.0
2010-10-06 10:30:00,55.78,55.85,55.71,55.8,173700.0,43.9794,44.0346,43.9243,43.9952,173700.0
2010-10-06 11:00:00,55.82,55.87,55.72,55.86,271800.0,44.011,44.0504,43.9321,44.0425,271800.0
2010-10-06 11:30:00,55.86,55.95,55.84,55.92,364900.0,44.0425,44.1135,44.0268,44.0898,364900.0
2010-10-06 12:00:00,55.91,55.96,55.84,55.89,127400.0,44.0819,44.1214,44.0268,44.0662,127400.0
2010-10-06 12:30:00,55.88,56.0,55.85,55.85,466000.0,44.0583,44.1529,44.0346,44.0346,466000.0
2010-10-06 13:00:00,55.85,55.87,55.76,55.87,191600.0,44.0346,44.0504,43.9637,44.0504,191600.0
2010-10-06 13:30:00,55.87,55.96,55.87,55.96,403400.0,44.0504,44.1214,44.0504,44.1214,403400.0
2010-10-06 14:00:00,55.96,55.98,55.86,55.95,188000.0,44.1214,44.1371,44.0425,44.1135,188000.0
2010-10-06 14:30:00,55.96,56.02,55.94,55.99,284400.0,44.1214,44.1687,44.1056,44.145,284400.0
2010-10-06 15:00:00,55.99,56.03,55.93,56.01,362500.0,44.145,44.1766,44.0977,44.1608,362500.0
2010-10-06 15:30:00,56.01,56.04,55.88,55.96,828500.0,44.1608,44.1844,44.0583,44.1214,828500.0
2010-10-07 09:30:00,55.89,55.89,55.38,55.49,504300.0,44.0662,44.0662,43.6641,43.7508,504300.0
2010-10-07 10:00:00,55.47,55.55,55.38,55.54,251500.0,43.735,43.7981,43.6641,43.7902,251500.0
2010-10-07 10:30:00,55.55,55.59,55.38,55.45,494100.0,43.7981,43.8296,43.6641,43.7193,494100.0
2010-10-07 11:00:00,55.45,55.51,55.35,55.45,206200.0,43.7193,43.7666,43.6404,43.7193,206200.0
2010-10-07 11:30:00,55.46,55.56,55.44,55.49,61400.0,43.7271,43.806,43.7114,43.7508,61400.0
2010-10-07 12:00:00,55.49,55.5,55.24,55.25,113400.0,43.7508,43.7587,43.5537,43.5616,113400.0
2010-10-07 12:30:00,55.25,55.25,55.17,55.21,86500.0,43.5616,43.5616,43.4985,43.53,86500.0
2010-10-07 13:00:00,55.21,55.34,55.18,55.33,53300.0,43.53,43.6325,43.5064,43.6246,53300.0
2010-10-07 13:30:00,55.34,55.45,55.29,55.44,60600.0,43.6325,43.7193,43.5931,43.7114,60600.0
2010-10-07 14:00:00,55.46,55.49,55.4,55.43,113300.0,43.7271,43.7508,43.6798,43.7035,113300.0
2010-10-07 14:30:00,55.43,55.49,55.4,55.49,74600.0,43.7035,43.7508,43.6798,43.7508,74600.0
2010-10-07 15:00:00,55.5,55.53,55.44,55.45,180300.0,43.7587,43.7823,43.7114,43.7193,180300.0
2010-10-07 15:30:00,55.44,55.48,55.39,55.47,273800.0,43.7114,43.7429,43.672,43.735,273800.0
2010-10-08 09:30:00,55.23,55.29,55.12,55.29,614200.0,43.5458,43.5931,43.4591,43.5931,614200.0
2010-10-08 10:00:00,55.3,55.34,55.14,55.17,224500.0,43.601,43.6325,43.4748,43.4985,224500.0
2010-10-08 10:30:00,55.17,55.33,55.15,55.31,130600.0,43.4985,43.6246,43.4827,43.6089,130600.0
2010-10-08 11:00:00,55.31,55.52,55.31,55.51,377000.0,43.6089,43.7744,43.6089,43.7666,377000.0
2010-10-08 11:30:00,55.52,55.62,55.52,55.61,116800.0,43.7744,43.8533,43.7744,43.8454,116800.0
2010-10-08 12:00:00,55.62,55.62,55.53,55.58,67500.0,43.8533,43.8533,43.7823,43.8218,67500.0
2010-10-08 12:30:00,55.58,55.71,55.58,55.68,132100.0,43.8218,43.9243,43.8218,43.9006,132100.0
2010-10-08 13:00:00,55.69,55.7,55.61,55.65,90100.0,43.9085,43.9164,43.8454,43.8769,90100.0
2010-10-08 13:30:00,55.65,55.66,55.53,55.59,176400.0,43.8769,43.8848,43.7823,43.8296,176400.0
2010-10-08 14:00:00,55.6,55.68,55.52,55.66,86200.0,43.8375,43.9006,43.7744,43.8848,86200.0
2010-10-08 14:30:00,55.67,55.68,55.62,55.65,122200.0,43.8927,43.9006,43.8533,43.8769,122200.0
2010-10-08 15:00:00,55.65,55.77,55.64,55.7,88700.0,43.8769,43.9716,43.8691,43.9164,88700.0
2010-10-08 15:30:00,55.7,55.86,55.67,55.69,358900.0,43.9164,44.0425,43.8927,43.9085,358900.0
2010-10-11 09:30:00,54.97,55.24,54.83,54.91,527600.0,43.3408,43.5537,43.2304,43.2935,527600.0
2010-10-11 10:00:00,54.93,55.15,54.93,55.14,253200.0,43.3093,43.4827,43.3093,43.4748,253200.0
2010-10-11 10:30:00,55.16,55.17,54.99,55.03,119300.0,43.4906,43.4985,43.3566,43.3881,119300.0
2010-10-11 11:00:00,55.03,55.13,55.0,55.12,69900.0,43.3881,43.467,43.3645,43.4591,69900.0
2010-10-11 11:30:00,55.13,55.2,55.12,55.15,61300.0,43.467,43.5221,43.4591,43.4827,61300.0
2010-10-11 12:00:00,55.16,55.16,55.11,55.14,60200.0,43.4906,43.4906,43.4512,43.4748,60200.0
2010-10-11 12:30:00,55.13,55.2,55.13,55.17,57300.0,43.467,43.5221,43.467,43.4985,57300.0
2010-10-11 13:00:00,55.18,55.21,55.17,55.21,29600.0,43.5064,43.53,43.4985,43.53,29600.0
2010-10-11 13:30:00,55.21,55.23,55.17,55.19,39500.0,43.53,43.5458,43.4985,43.5143,39500.0
2010-10-11 14:00:00,55.19,55.19,55.13,55.17,26700.0,43.5143,43.5143,43.467,43.4985,26700.0
2010-10-11 14:30:00,55.17,55.2,55.15,55.15,31100.0,43.4985,43.5221,43.4827,43.4827,31100.0
2010-10-11 15:00:00,55.16,55.2,55.1,55.1,58500.0,43.4906,43.5221,43.4433,43.4433,58500.0
2010-10-11 15:30:00,55.1,55.22,54.97,55.18,299400.0,43.4433,43.5379,43.3408,43.5064,299400.0
2010-10-12 09:30:00,54.12,54.15,53.74,53.89,959600.0,42.6706,42.6943,42.371,42.4893,959600.0
2010-10-12 10:00:00,53.88,54.07,53.88,54.0,295000.0,42.4814,42.6312,42.4814,42.576,295000.0
2010-10-12 10:30:00,54.01,54.24,54.0,54.15,454900.0,42.5839,42.7652,42.576,42.6943,454900.0
2010-10-12 11:00:00,54.15,54.24,54.15,54.21,106100.0,42.6943,42.7652,42.6943,42.7416,106100.0
2010-10-12 11:30:00,54.2,54.21,54.09,54.13,107800.0,42.7337,42.7416,42.647,42.6785,107800.0
2010-10-12 12:00:00,54.13,54.26,54.1,54.13,129800.0,42.6785,42.781,42.6549,42.6785,129800.0
2010-10-12 12:30:00,54.13,54.13,54.09,54.09,62700.0,42.6785,42.6785,42.647,42.647,62700.0
2010-10-12 13:00:00,54.09,54.19,54.08,54.18,360700.0,42.647,42.7258,42.6391,42.7179,360700.0
2010-10-12 13:30:00,54.17,54.18,54.09,54.11,169100.0,42.71,42.7179,42.647,42.6627,169100.0
2010-10-12 14:00:00,54.11,54.37,54.06,54.26,276400.0,42.6627,42.8677,42.6233,42.781,276400.0
2010-10-12 14:30:00,54.26,54.35,54.15,54.31,339500.0,42.781,42.852,42.6943,42.8204,339500.0
2010-10-12 15:00:00,54.32,54.39,54.25,54.38,404900.0,42.8283,42.8835,42.7731,42.8756,404900.0
2010-10-12 15:30:00,54.38,54.48,54.32,54.32,552200.0,42.8756,42.9545,42.8283,42.8283,552200.0
2010-10-13 09:30:00,54.78,54.9,54.72,54.86,627700.0,43.191,43.2856,43.1437,43.2541,627700.0
2010-10-13 10:00:00,54.86,54.95,54.84,54.91,308600.0,43.2541,43.325,43.2383,43.2935,308600.0
2010-10-13 10:30:00,54.9,55.03,54.87,55.03,227700.0,43.2856,43.3881,43.262,43.3881,227700.0
2010-10-13 11:00:00,55.02,55.13,54.99,55.05,238600.0,43.3802,43.467,43.3566,43.4039,238600.0
2010-10-13 11:30:00,55.05,55.1,55.04,55.08,128100.0,43.4039,43.4433,43.396,43.4275,128100.0
2010-10-13 12:00:00,55.08,55.12,55.0,55.1,131200.0,43.4275,43.4591,43.3645,43.4433,131200.0
2010-10-13 12:30:00,55.1,55.17,55.09,55.14,232300.0,43.4433,43.4985,43.4354,43.4748,232300.0
2010-10-13 13:00:00,55.15,55.2,55.11,55.16,151200.0,43.4827,43.5221,43.4512,43.4906,151200.0
2010-10-13 13:30:00,55.16,55.2,55.15,55.18,51600.0,43.4906,43.5221,43.4827,43.5064,51600.0
2010-10-13 14:00:00,55.17,55.25,55.15,55.16,440800.0,43.4985,43.5616,43.4827,43.4906,440800.0
2010-10-13 14:30:00,55.16,55.17,55.08,55.13,178600.0,43.4906,43.4985,43.4275,43.467,178600.0
2010-10-13 15:00:00,55.12,55.21,55.06,55.07,232400.0,43.4591,43.53,43.4118,43.4196,232400.0
2010-10-13 15:30:00,55.07,55.14,54.96,54.99,452000.0,43.4196,43.4748,43.3329,43.3566,452000.0
2010-10-14 09:30:00,55.35,55.63,55.31,55.43,612700.0,43.6404,43.8612,43.6089,43.7035,612700.0
2010-10-14 10:00:00,55.43,55.64,55.43,55.62,262200.0,43.7035,43.8691,43.7035,43.8533,262200.0
2010-10-14 10:30:00,55.62,55.7,55.57,55.66,283300.0,43.8533,43.9164,43.8139,43.8848,283300.0
2010-10-14 11:00:00,55.66,55.67,55.55,55.55,123000.0,43.8848,43.8927,43.7981,43.7981,123000.0
2010-10-14 11:30:00,55.56,55.58,55.39,55.46,323700.0,43.806,43.8218,43.672,43.7271,323700.0
2010-10-14 12:00:00,55.46,55.54,55.38,55.4,145600.0,43.7271,43.7902,43.6641,43.6798,145600.0
2010-10-14 12:30:00,55.4,55.5,55.37,55.49,138100.0,43.6798,43.7587,43.6562,43.7508,138100.0
2010-10-14 13:00:00,55.48,55.49,55.32,55.36,135700.0,43.7429,43.7508,43.6168,43.6483,135700.0
2010-10-14 13:30:00,55.36,55.49,55.36,55.49,86400.0,43.6483,43.7508,43.6483,43.7508,86400.0
2010-10-14 14:00:00,55.49,55.49,55.35,55.36,86600.0,43.7508,43.7508,43.6404,43.6483,86600.0
2010-10-14 14:30:00,55.36,55.38,55.26,55.27,177300.0,43.6483,43.6641,43.5695,43.5773,177300.0
2010-10-14 15:00:00,55.27,55.34,55.23,55.3,268200.0,43.5773,43.6325,43.5458,43.601,268200.0
2010-10-14 15:30:00,55.3,55.48,55.27,55.42,435100.0,43.601,43.7429,43.5773,43.6956,435100.0
2010-10-15 09:30:00,55.86,56.0,55.56,55.58,421500.0,44.0425,44.1529,43.806,43.8218,421500.0
2010-10-15 10:00:00,55.58,55.69,55.34,55.39,401800.0,43.8218,43.9085,43.6325,43.672,401800.0
2010-10-15 10:30:00,55.39,55.57,55.31,55.54,245000.0,43.672,43.8139,43.6089,43.7902,245000.0
2010-10-15 11:00:00,55.54,55.65,55.53,55.63,97800.0,43.7902,43.8769,43.7823,43.8612,97800.0
2010-10-15 11:30:00,55.63,55.77,55.5,55.52,304400.0,43.8612,43.9716,43.7587,43.7744,304400.0
2010-10-15 12:00:00,55.52,55.68,55.43,55.68,250300.0,43.7744,43.9006,43.7035,43.9006,250300.0
2010-10-15 12:30:00,55.68,55.75,55.65,55.67,130800.0,43.9006,43.9558,43.8769,43.8927,130800.0
2010-10-15 13:00:00,55.68,55.73,55.66,55.7,66700.0,43.9006,43.94,43.8848,43.9164,66700.0
2010-10-15 13:30:00,55.7,55.72,55.53,55.59,159300.0,43.9164,43.9321,43.7823,43.8296,159300.0
2010-10-15 14:00:00,55.59,55.75,55.52,55.73,211200.0,43.8296,43.9558,43.7744,43.94,211200.0
2010-10-15 14:30:00,55.73,55.75,55.6,55.64,116600.0,43.94,43.9558,43.8375,43.8691,116600.0
2010-10-15 15:00:00,55.64,55.65,55.56,55.57,107800.0,43.8691,43.8769,43.806,43.8139,107800.0
2010-10-15 15:30:00,55.57,55.7,55.55,55.64,329700.0,43.8139,43.9164,43.7981,43.8691,329700.0
2010-10-18 09:30:00,54.52,54.77,54.44,54.73,444400.0,42.986,43.1831,42.9229,43.1516,444400.0
2010-10-18 10:00:00,54.73,54.85,54.66,54.76,785700.0,43.1516,43.2462,43.0964,43.1752,785700.0
2010-10-18 10:30:00,54.75,54.85,54.75,54.85,144800.0,43.1673,43.2462,43.1673,43.2462,144800.0
2010-10-18 11:00:00,54.84,54.85,54.72,54.79,164400.0,43.2383,43.2462,43.1437,43.1989,164400.0
2010-10-18 11:30:00,54.79,54.82,54.73,54.79,152800.0,43.1989,43.2225,43.1516,43.1989,152800.0
2010-10-18 12:00:00,54.79,54.8,54.71,54.73,97300.0,43.1989,43.2068,43.1358,43.1516,97300.0
2010-10-18 12:30:00,54.73,54.76,54.69,54.74,88700.0,43.1516,43.1752,43.12,43.1595,88700.0
2010-10-18 13:00:00,54.74,54.81,54.73,54.77,99400.0,43.1595,43.2147,43.1516,43.1831,99400.0
2010-10-18 13:30:00,54.77,54.79,54.75,54.77,97100.0,43.1831,43.1989,43.1673,43.1831,97100.0
2010-10-18 14:00:00,54.77,54.87,54.75,54.87,147300.0,43.1831,43.262,43.1673,43.262,147300.0
2010-10-18 14:30:00,54.87,54.88,54.81,54.83,156000.0,43.262,43.2698,43.2147,43.2304,156000.0
2010-10-18 15:00:00,54.83,54.96,54.83,54.92,263500.0,43.2304,43.3329,43.2304,43.3014,263500.0
2010-10-18 15:30:00,54.92,55.03,54.9,55.03,467400.0,43.3014,43.3881,43.2856,43.3881,467400.0
2010-10-19 09:30:00,52.92,53.04,52.54,52.84,885900.0,41.7245,41.8191,41.4249,41.6614,885900.0
2010-10-19 10:00:00,52.84,53.11,52.8,53.11,843900.0,41.6614,41.8743,41.6299,41.8743,843900.0
2010-10-19 10:30:00,53.11,53.15,53.03,53.06,486900.0,41.8743,41.9058,41.8112,41.8349,486900.0
2010-10-19 11:00:00,53.05,53.11,52.95,53.01,336700.0,41.827,41.8743,41.7481,41.7955,336700.0
2010-10-19 11:30:00,53.01,53.18,52.99,53.17,460800.0,41.7955,41.9295,41.7797,41.9216,460800.0
2010-10-19 12:00:00,53.18,53.27,53.18,53.25,284200.0,41.9295,42.0004,41.9295,41.9847,284200.0
2010-10-19 12:30:00,53.25,53.26,53.16,53.26,115100.0,41.9847,41.9926,41.9137,41.9926,115100.0
2010-10-19 13:00:00,53.25,53.25,53.12,53.13,152600.0,41.9847,41.9847,41.8822,41.8901,152600.0
2010-10-19 13:30:00,53.13,53.18,52.91,52.94,164900.0,41.8901,41.9295,41.7166,41.7403,164900.0
2010-10-19 14:00:00,52.94,52.94,52.69,52.76,604700.0,41.7403,41.7403,41.5432,41.5983,604700.0
2010-10-19 14:30:00,52.75,52.88,52.73,52.82,295500.0,41.5905,41.693,41.5747,41.6456,295500.0
2010-10-19 15:00:00,52.82,52.87,52.65,52.65,277800.0,41.6456,41.6851,41.5116,41.5116,277800.0
2010-10-19 15:30:00,52.65,52.86,52.61,52.81,607500.0,41.5116,41.6772,41.4801,41.6378,607500.0
2010-10-20 09:30:00,53.64,53.77,53.51,53.73,693000.0,42.2922,42.3947,42.1897,42.3631,693000.0
2010-10-20 10:00:00,53.73,53.77,53.67,53.74,523300.0,42.3631,42.3947,42.3158,42.371,523300.0
2010-10-20 10:30:00,53.74,54.07,53.73,54.07,344400.0,42.371,42.6312,42.3631,42.6312,344400.0
2010-10-20 11:00:00,54.07,54.19,54.05,54.18,284900.0,42.6312,42.7258,42.6154,42.7179,284900.0
2010-10-20 11:30:00,54.18,54.26,54.12,54.2,365100.0,42.7179,42.781,42.6706,42.7337,365100.0
2010-10-20 12:00:00,54.19,54.32,54.18,54.26,238900.0,42.7258,42.8283,42.7179,42.781,238900.0
2010-10-20 12:30:00,54.26,54.26,54.18,54.22,103800.0,42.781,42.781,42.7179,42.7495,103800.0
2010-10-20 13:00:00,54.22,54.3,54.2,54.24,254300.0,42.7495,42.8125,42.7337,42.7652,254300.0
2010-10-20 13:30:00,54.23,54.25,54.12,54.14,188900.0,42.7574,42.7731,42.6706,42.6864,188900.0
2010-10-20 14:00:00,54.13,54.23,54.06,54.16,195400.0,42.6785,42.7574,42.6233,42.7022,195400.0
2010-10-20 14:30:00,54.16,54.24,54.14,54.18,151400.0,42.7022,42.7652,42.6864,42.7179,151400.0
2010-10-20 15:00:00,54.18,54.18,54.11,54.17,273700.0,42.7179,42.7179,42.6627,42.71,273700.0
2010-10-20 15:30:00,54.17,54.18,53.98,53.98,661100.0,42.71,42.7179,42.5602,42.5602,661100.0
2010-10-21 09:30:00,54.34,54.38,54.14,54.2,350300.0,42.8441,42.8756,42.6864,42.7337,350300.0
2010-10-21 10:00:00,54.2,54.42,54.12,54.38,431300.0,42.7337,42.9072,42.6706,42.8756,431300.0
2010-10-21 10:30:00,54.38,54.43,54.3,54.36,315100.0,42.8756,42.915,42.8125,42.8599,315100.0
2010-10-21 11:00:00,54.36,54.41,54.23,54.28,363000.0,42.8599,42.8993,42.7574,42.7968,363000.0
2010-10-21 11:30:00,54.28,54.33,54.04,54.19,289300.0,42.7968,42.8362,42.6076,42.7258,289300.0
2010-10-21 12:00:00,54.18,54.2,54.07,54.19,206500.0,42.7179,42.7337,42.6312,42.7258,206500.0
2010-10-21 12:30:00,54.19,54.19,53.98,54.01,266800.0,42.7258,42.7258,42.5602,42.5839,266800.0
2010-10-21 13:00:00,54.01,54.09,53.96,54.0,260400.0,42.5839,42.647,42.5445,42.576,260400.0
2010-10-21 13:30:00,53.99,53.99,53.68,53.7,255300.0,42.5681,42.5681,42.3237,42.3395,255300.0
2010-10-21 14:00:00,53.7,53.89,53.66,53.86,247700.0,42.3395,42.4893,42.3079,42.4656,247700.0
2010-10-21 14:30:00,53.85,53.91,53.77,53.89,171200.0,42.4577,42.5051,42.3947,42.4893,171200.0
2010-10-21 15:00:00,53.9,54.0,53.83,53.97,146800.0,42.4972,42.576,42.442,42.5524,146800.0
2010-10-21 15:30:00,53.97,54.0,53.87,53.95,395900.0,42.5524,42.576,42.4735,42.5366,395900.0
2010-10-22 09:30:00,54.75,54.79,54.57,54.6,409300.0,43.1673,43.1989,43.0254,43.0491,409300.0
2010-10-22 10:00:00,54.59,54.7,54.54,54.7,271100.0,43.0412,43.1279,43.0018,43.1279,271100.0
2010-10-22 10:30:00,54.7,54.76,54.64,54.7,122300.0,43.1279,43.1752,43.0806,43.1279,122300.0
2010-10-22 11:00:00,54.7,54.72,54.59,54.63,140000.0,43.1279,43.1437,43.0412,43.0727,140000.0
2010-10-22 11:30:00,54.62,54.75,54.62,54.66,132800.0,43.0648,43.1673,43.0648,43.0964,132800.0
2010-10-22 12:00:00,54.66,54.75,54.64,54.75,47800.0,43.0964,43.1673,43.0806,43.1673,47800.0
2010-10-22 12:30:00,54.76,54.78,54.69,54.72,39000.0,43.1752,43.191,43.12,43.1437,39000.0
2010-10-22 13:00:00,54.72,54.78,54.7,54.78,259000.0,43.1437,43.191,43.1279,43.191,259000.0
2010-10-22 13:30:00,54.77,54.78,54.67,54.67,71400.0,43.1831,43.191,43.1043,43.1043,71400.0
2010-10-22 14:00:00,54.66,54.76,54.62,54.76,78200.0,43.0964,43.1752,43.0648,43.1752,78200.0
2010-10-22 14:30:00,54.76,54.76,54.68,54.72,128600.0,43.1752,43.1752,43.1122,43.1437,128600.0
2010-10-22 15:00:00,54.71,54.81,54.7,54.71,219500.0,43.1358,43.2147,43.1279,43.1358,219500.0
2010-10-22 15:30:00,54.71,54.75,54.7,54.7,524500.0,43.1358,43.1673,43.1279,43.1279,524500.0
2010-10-25 09:30:00,55.6,56.0,55.5,55.99,393700.0,43.8375,44.1529,43.7587,44.145,393700.0
2010-10-25 10:00:00,55.99,56.05,55.93,55.97,176500.0,44.145,44.1923,44.0977,44.1292,176500.0
2010-10-25 10:30:00,55.97,56.0,55.8,55.88,228900.0,44.1292,44.1529,43.9952,44.0583,228900.0
2010-10-25 11:00:00,55.87,55.94,55.79,55.94,83800.0,44.0504,44.1056,43.9873,44.1056,83800.0
2010-10-25 11:30:00,55.93,55.96,55.81,55.84,98800.0,44.0977,44.1214,44.0031,44.0268,98800.0
2010-10-25 12:00:00,55.85,55.87,55.73,55.77,77900.0,44.0346,44.0504,43.94,43.9716,77900.0
2010-10-25 12:30:00,55.78,55.83,55.76,55.78,80300.0,43.9794,44.0189,43.9637,43.9794,80300.0
2010-10-25 13:00:00,55.79,55.88,55.76,55.86,161600.0,43.9873,44.0583,43.9637,44.0425,161600.0
2010-10-25 13:30:00,55.87,55.89,55.8,55.83,53200.0,44.0504,44.0662,43.9952,44.0189,53200.0
2010-10-25 14:00:00,55.83,55.9,55.83,55.9,45000.0,44.0189,44.0741,44.0189,44.0741,45000.0
2010-10-25 14:30:00,55.89,55.93,55.75,55.85,101600.0,44.0662,44.0977,43.9558,44.0346,101600.0
2010-10-25 15:00:00,55.84,55.94,55.84,55.92,112700.0,44.0268,44.1056,44.0268,44.0898,112700.0
2010-10-25 15:30:00,55.92,55.94,55.64,55.71,334200.0,44.0898,44.1056,43.8691,43.9243,334200.0
2010-10-26 09:30:00,55.25,55.33,55.16,55.21,272700.0,43.5616,43.6246,43.4906,43.53,272700.0
2010-10-26 10:00:00,55.22,55.48,55.21,55.43,195700.0,43.5379,43.7429,43.53,43.7035,195700.0
2010-10-26 10:30:00,55.43,55.47,55.28,55.4,157000.0,43.7035,43.735,43.5852,43.6798,157000.0
2010-10-26 11:00:00,55.4,55.46,55.29,55.44,129500.0,43.6798,43.7271,43.5931,43.7114,129500.0
2010-10-26 11:30:00,55.43,55.49,55.4,55.49,117100.0,43.7035,43.7508,43.6798,43.7508,117100.0
2010-10-26 12:00:00,55.5,55.5,55.43,55.44,65000.0,43.7587,43.7587,43.7035,43.7114,65000.0
2010-10-26 12:30:00,55.43,55.44,55.39,55.43,39300.0,43.7035,43.7114,43.672,43.7035,39300.0
2010-10-26 13:00:00,55.44,55.55,55.44,55.45,81200.0,43.7114,43.7981,43.7114,43.7193,81200.0
2010-10-26 13:30:00,55.45,55.51,55.38,55.39,61700.0,43.7193,43.7666,43.6641,43.672,61700.0
2010-10-26 14:00:00,55.38,55.42,55.31,55.39,92700.0,43.6641,43.6956,43.6089,43.672,92700.0
2010-10-26 14:30:00,55.39,55.45,55.34,55.39,98500.0,43.672,43.7193,43.6325,43.672,98500.0
2010-10-26 15:00:00,55.39,55.54,55.39,55.47,137000.0,43.672,43.7902,43.672,43.735,137000.0
2010-10-26 15:30:00,55.47,55.52,55.44,55.49,333100.0,43.735,43.7744,43.7114,43.7508,333100.0
2010-10-27 09:30:00,54.67,54.78,54.44,54.53,298200.0,43.1043,43.191,42.9229,42.9939,298200.0
2010-10-27 10:00:00,54.54,54.61,54.31,54.33,294600.0,43.0018,43.057,42.8204,42.8362,294600.0
2010-10-27 10:30:00,54.33,54.42,54.22,54.22,161600.0,42.8362,42.9072,42.7495,42.7495,161600.0
2010-10-27 11:00:00,54.23,54.25,54.1,54.2,242700.0,42.7574,42.7731,42.6549,42.7337,242700.0
2010-10-27 11:30:00,54.2,54.33,54.18,54.28,147900.0,42.7337,42.8362,42.7179,42.7968,147900.0
2010-10-27 12:00:00,54.28,54.29,54.22,54.22,52100.0,42.7968,42.8047,42.7495,42.7495,52100.0
2010-10-27 12:30:00,54.23,54.26,54.18,54.24,50500.0,42.7574,42.781,42.7179,42.7652,50500.0
2010-10-27 13:00:00,54.25,54.28,54.09,54.19,111500.0,42.7731,42.7968,42.647,42.7258,111500.0
2010-10-27 13:30:00,54.18,54.29,54.14,54.29,87100.0,42.7179,42.8047,42.6864,42.8047,87100.0
2010-10-27 14:00:00,54.29,54.32,54.24,54.27,152300.0,42.8047,42.8283,42.7652,42.7889,152300.0
2010-10-27 14:30:00,54.26,54.42,54.24,54.36,138800.0,42.781,42.9072,42.7652,42.8599,138800.0
2010-10-27 15:00:00,54.37,54.5,54.35,54.45,133700.0,42.8677,42.9702,42.852,42.9308,133700.0
2010-10-27 15:30:00,54.45,54.55,54.4,54.48,370500.0,42.9308,43.0097,42.8914,42.9545,370500.0
2010-10-28 09:30:00,55.34,55.41,55.21,55.24,404400.0,43.6325,43.6877,43.53,43.5537,404400.0
2010-10-28 10:00:00,55.25,55.3,55.06,55.08,219000.0,43.5616,43.601,43.4118,43.4275,219000.0
2010-10-28 10:30:00,55.08,55.11,54.99,55.08,447400.0,43.4275,43.4512,43.3566,43.4275,447400.0
2010-10-28 11:00:00,55.08,55.22,55.05,55.17,159400.0,43.4275,43.5379,43.4039,43.4985,159400.0
2010-10-28 11:30:00,55.16,55.17,55.03,55.04,58900.0,43.4906,43.4985,43.3881,43.396,58900.0
2010-10-28 12:00:00,55.02,55.03,54.92,54.93,81700.0,43.3802,43.3881,43.3014,43.3093,81700.0
2010-10-28 12:30:00,54.92,55.02,54.91,54.95,66500.0,43.3014,43.3802,43.2935,43.325,66500.0
2010-10-28 13:00:00,54.95,55.2,54.94,55.05,52800.0,43.325,43.5221,43.3172,43.4039,52800.0
2010-10-28 13:30:00,55.06,55.09,54.97,55.04,60900.0,43.4118,43.4354,43.3408,43.396,60900.0
2010-10-28 14:00:00,55.03,55.17,55.02,55.13,87600.0,43.3881,43.4985,43.3802,43.467,87600.0
2010-10-28 14:30:00,55.13,55.18,55.09,55.15,56800.0,43.467,43.5064,43.4354,43.4827,56800.0
2010-10-28 15:00:00,55.15,55.22,55.05,55.11,88400.0,43.4827,43.5379,43.4039,43.4512,88400.0
2010-10-28 15:30:00,55.11,55.21,55.04,55.04,210900.0,43.4512,43.53,43.396,43.396,210900.0
2010-10-29 09:30:00,54.16,54.24,53.98,54.05,424100.0,42.7022,42.7652,42.5602,42.6154,424100.0
2010-10-29 10:00:00,54.04,54.26,54.02,54.19,282800.0,42.6076,42.781,42.5918,42.7258,282800.0
2010-10-29 10:30:00,54.19,54.19,54.06,54.18,101500.0,42.7258,42.7258,42.6233,42.7179,101500.0
2010-10-29 11:00:00,54.19,54.21,54.11,54.15,116500.0,42.7258,42.7416,42.6627,42.6943,116500.0
2010-10-29 11:30:00,54.15,54.15,54.0,54.11,78700.0,42.6943,42.6943,42.576,42.6627,78700.0
2010-10-29 12:00:00,54.11,54.2,54.11,54.19,45500.0,42.6627,42.7337,42.6627,42.7258,45500.0
2010-10-29 12:30:00,54.19,54.22,54.15,54.2,33600.0,42.7258,42.7495,42.6943,42.7337,33600.0
2010-10-29 13:00:00,54.2,54.2,54.13,54.17,111100.0,42.7337,42.7337,42.6785,42.71,111100.0
2010-10-29 13:30:00,54.17,54.24,54.16,54.22,113900.0,42.71,42.7652,42.7022,42.7495,113900.0
2010-10-29 14:00:00,54.22,54.25,54.16,54.17,62000.0,42.7495,42.7731,42.7022,42.71,62000.0
2010-10-29 14:30:00,54.17,54.18,54.13,54.13,63000.0,42.71,42.7179,42.6785,42.6785,63000.0
2010-10-29 15:00:00,54.13,54.22,54.12,54.22,103600.0,42.6785,42.7495,42.6706,42.7495,103600.0
2010-10-29 15:30:00,54.22,54.41,54.22,54.38,455300.0,42.7495,42.8993,42.7495,42.8756,455300.0
2010-11-01 09:30:00,55.46,55.63,55.42,55.57,327900.0,43.7271,43.8612,43.6956,43.8139,327900.0
2010-11-01 10:00:00,55.57,55.71,55.57,55.61,300200.0,43.8139,43.9243,43.8139,43.8454,300200.0
2010-11-01 10:30:00,55.61,55.66,55.52,55.57,107300.0,43.8454,43.8848,43.7744,43.8139,107300.0
2010-11-01 11:00:00,55.58,55.58,55.36,55.39,236200.0,43.8218,43.8218,43.6483,43.672,236200.0
2010-11-01 11:30:00,55.4,55.46,55.31,55.46,185100.0,43.6798,43.7271,43.6089,43.7271,185100.0
2010-11-01 12:00:00,55.46,55.46,55.38,55.41,166300.0,43.7271,43.7271,43.6641,43.6877,166300.0
2010-11-01 12:30:00,55.4,55.41,55.31,55.34,79500.0,43.6798,43.6877,43.6089,43.6325,79500.0
2010-11-01 13:00:00,55.34,55.39,55.31,55.38,49700.0,43.6325,43.672,43.6089,43.6641,49700.0
2010-11-01 13:30:00,55.38,55.46,55.36,55.38,42900.0,43.6641,43.7271,43.6483,43.6641,42900.0
2010-11-01 14:00:00,55.39,55.4,55.32,55.34,39200.0,43.672,43.6798,43.6168,43.6325,39200.0
2010-11-01 14:30:00,55.34,55.36,55.2,55.26,80100.0,43.6325,43.6483,43.5221,43.5695,80100.0
2010-11-01 15:00:00,55.25,55.25,55.04,55.17,133500.0,43.5616,43.5616,43.396,43.4985,133500.0
2010-11-01 15:30:00,55.18,55.35,55.15,55.35,292600.0,43.5064,43.6404,43.4827,43.6404,292600.0
2010-11-02 09:30:00,56.03,56.09,55.89,56.05,254900.0,44.1766,44.2239,44.0662,44.1923,254900.0
2010-11-02 10:00:00,56.04,56.1,55.93,56.03,154500.0,44.1844,44.2317,44.0977,44.1766,154500.0
2010-11-02 10:30:00,56.04,56.05,55.95,56.04,105100.0,44.1844,44.1923,44.1135,44.1844,105100.0
2010-11-02 11:00:00,56.05,56.12,56.03,56.09,152700.0,44.1923,44.2475,44.1766,44.2239,152700.0
2010-11-02 11:30:00,56.09,56.12,56.06,56.11,71200.0,44.2239,44.2475,44.2002,44.2396,71200.0
2010-11-02 12:00:00,56.11,56.14,56.08,56.12,71400.0,44.2396,44.2633,44.216,44.2475,71400.0
2010-11-02 12:30:00,56.11,56.17,56.11,56.15,62700.0,44.2396,44.2869,44.2396,44.2712,62700.0
2010-11-02 13:00:00,56.16,56.18,56.13,56.14,39700.0,44.2791,44.2948,44.2554,44.2633,39700.0
2010-11-02 13:30:00,56.16,56.2,56.15,56.19,55400.0,44.2791,44.3106,44.2712,44.3027,55400.0
2010-11-02 14:00:00,56.18,56.2,56.11,56.15,31100.0,44.2948,44.3106,44.2396,44.2712,31100.0
2010-11-02 14:30:00,56.16,56.16,56.03,56.04,143300.0,44.2791,44.2791,44.1766,44.1844,143300.0
2010-11-02 15:00:00,56.04,56.11,56.03,56.08,88300.0,44.1844,44.2396,44.1766,44.216,88300.0
2010-11-02 15:30:00,56.08,56.12,55.95,56.04,335600.0,44.216,44.2475,44.1135,44.1844,335600.0
2010-11-03 09:30:00,56.63,56.63,56.42,56.57,328900.0,44.6496,44.6496,44.484,44.6023,328900.0
2010-11-03 10:00:00,56.57,56.7,56.54,56.63,252000.0,44.6023,44.7048,44.5787,44.6496,252000.0
2010-11-03 10:30:00,56.64,56.68,56.53,56.53,177600.0,44.6575,44.689,44.5708,44.5708,177600.0
2010-11-03 11:00:00,56.54,56.57,56.41,56.46,367300.0,44.5787,44.6023,44.4762,44.5156,367300.0
2010-11-03 11:30:00,56.46,56.54,56.45,56.49,70100.0,44.5156,44.5787,44.5077,44.5392,70100.0
2010-11-03 12:00:00,56.5,56.5,56.4,56.45,145200.0,44.5471,44.5471,44.4683,44.5077,145200.0
2010-11-03 12:30:00,56.45,56.51,56.44,56.46,51300.0,44.5077,44.555,44.4998,44.5156,51300.0
2010-11-03 13:00:00,56.46,56.53,56.41,56.41,66100.0,44.5156,44.5708,44.4762,44.4762,66100.0
2010-11-03 13:30:00,56.42,56.46,56.4,56.43,54900.0,44.484,44.5156,44.4683,44.4919,54900.0
2010-11-03 14:00:00,56.42,56.71,56.18,56.22,497500.0,44.484,44.7127,44.2948,44.3264,497500.0
2010-11-03 14:30:00,56.22,56.82,56.04,56.79,283100.0,44.3264,44.7994,44.1844,44.7758,283100.0
2010-11-03 15:00:00,56.78,56.9,56.71,56.76,195200.0,44.7679,44.8625,44.7127,44.7521,195200.0
2010-11-03 15:30:00,56.75,56.82,56.61,56.8,331700.0,44.7442,44.7994,44.6339,44.7837,331700.0
2010-11-04 09:30:00,57.47,57.64,57.42,57.63,367400.0,45.3119,45.446,45.2725,45.4381,367400.0
2010-11-04 10:00:00,57.63,57.69,57.54,57.68,149500.0,45.4381,45.4854,45.3671,45.4775,149500.0
2010-11-04 10:30:00,57.69,57.72,57.65,57.71,212100.0,45.4854,45.509,45.4538,45.5011,212100.0
2010-11-04 11:00:00,57.71,57.8,57.7,57.74,235400.0,45.5011,45.5721,45.4933,45.5248,235400.0
2010-11-04 11:30:00,57.74,57.75,57.65,57.67,78300.0,45.5248,45.5327,45.4538,45.4696,78300.0
2010-11-04 12:00:00,57.67,57.71,57.6,57.66,91800.0,45.4696,45.5011,45.4144,45.4617,91800.0
2010-11-04 12:30:00,57.67,57.72,57.66,57.69,94900.0,45.4696,45.509,45.4617,45.4854,94900.0
2010-11-04 13:00:00,57.7,57.74,57.69,57.72,54200.0,45.4933,45.5248,45.4854,45.509,54200.0
2010-11-04 13:30:00,57.72,57.74,57.65,57.65,126700.0,45.509,45.5248,45.4538,45.4538,126700.0
2010-11-04 14:00:00,57.65,57.72,57.59,57.71,148400.0,45.4538,45.509,45.4065,45.5011,148400.0
2010-11-04 14:30:00,57.71,57.74,57.67,57.74,261200.0,45.5011,45.5248,45.4696,45.5248,261200.0
2010-11-04 15:00:00,57.73,57.8,57.73,57.8,344600.0,45.5169,45.5721,45.5169,45.5721,344600.0
2010-11-04 15:30:00,57.8,57.88,57.72,57.81,603700.0,45.5721,45.6352,45.509,45.58,603700.0
2010-11-05 09:30:00,57.26,57.35,57.04,57.3,755800.0,45.1463,45.2173,44.9729,45.1779,755800.0
2010-11-05 10:00:00,57.29,57.33,57.21,57.33,453600.0,45.17,45.2015,45.1069,45.2015,453600.0
2010-11-05 10:30:00,57.34,57.45,57.34,57.43,126500.0,45.2094,45.2961,45.2094,45.2804,126500.0
2010-11-05 11:00:00,57.43,57.45,57.38,57.43,149700.0,45.2804,45.2961,45.241,45.2804,149700.0
2010-11-05 11:30:00,57.44,57.45,57.28,57.3,223600.0,45.2883,45.2961,45.1621,45.1779,223600.0
2010-11-05 12:00:00,57.29,57.31,57.21,57.3,177700.0,45.17,45.1858,45.1069,45.1779,177700.0
2010-11-05 12:30:00,57.3,57.37,57.26,57.35,109000.0,45.1779,45.2331,45.1463,45.2173,109000.0
2010-11-05 13:00:00,57.35,57.49,57.35,57.47,155500.0,45.2173,45.3277,45.2173,45.3119,155500.0
2010-11-05 13:30:00,57.48,57.48,57.41,57.44,58500.0,45.3198,45.3198,45.2646,45.2883,58500.0
2010-11-05 14:00:00,57.45,57.47,57.25,57.28,106200.0,45.2961,45.3119,45.1385,45.1621,106200.0
2010-11-05 14:30:00,57.28,57.35,57.27,57.32,63400.0,45.1621,45.2173,45.1542,45.1936,63400.0
2010-11-05 15:00:00,57.32,57.35,57.27,57.34,74900.0,45.1936,45.2173,45.1542,45.2094,74900.0
2010-11-05 15:30:00,57.34,57.45,57.29,57.39,291600.0,45.2094,45.2961,45.17,45.2488,291600.0
2010-11-08 09:30:00,56.98,56.98,56.71,56.72,266900.0,44.9256,44.9256,44.7127,44.7206,266900.0
2010-11-08 10:00:00,56.71,56.85,56.7,56.84,149900.0,44.7127,44.8231,44.7048,44.8152,149900.0
2010-11-08 10:30:00,56.85,56.93,56.8,56.85,182300.0,44.8231,44.8862,44.7837,44.8231,182300.0
2010-11-08 11:00:00,56.84,56.93,56.8,56.91,93200.0,44.8152,44.8862,44.7837,44.8704,93200.0
2010-11-08 11:30:00,56.9,57.01,56.88,56.95,155400.0,44.8625,44.9492,44.8467,44.9019,155400.0
2010-11-08 12:00:00,56.96,57.01,56.94,56.97,70200.0,44.9098,44.9492,44.894,44.9177,70200.0
2010-11-08 12:30:00,56.99,57.0,56.91,56.93,45900.0,44.9335,44.9413,44.8704,44.8862,45900.0
2010-11-08 13:00:00,56.93,57.03,56.93,56.98,81400.0,44.8862,44.965,44.8862,44.9256,81400.0
2010-11-08 13:30:00,56.98,57.01,56.92,56.97,101600.0,44.9256,44.9492,44.8783,44.9177,101600.0
2010-11-08 14:00:00,56.99,57.03,56.97,57.01,35900.0,44.9335,44.965,44.9177,44.9492,35900.0
2010-11-08 14:30:00,57.01,57.01,56.96,56.99,69000.0,44.9492,44.9492,44.9098,44.9335,69000.0
2010-11-08 15:00:00,56.98,57.03,56.93,56.95,130900.0,44.9256,44.965,44.8862,44.9019,130900.0
2010-11-08 15:30:00,56.96,57.14,56.94,57.12,266300.0,44.9098,45.0517,44.894,45.036,266300.0
2010-11-09 09:30:00,57.49,57.49,57.29,57.39,224500.0,45.3277,45.3277,45.17,45.2488,224500.0
2010-11-09 10:00:00,57.39,57.6,57.37,57.51,212800.0,45.2488,45.4144,45.2331,45.3435,212800.0
2010-11-09 10:30:00,57.51,57.51,57.38,57.42,171600.0,45.3435,45.3435,45.241,45.2725,171600.0
2010-11-09 11:00:00,57.42,57.43,57.31,57.35,149600.0,45.2725,45.2804,45.1858,45.2173,149600.0
2010-11-09 11:30:00,57.35,57.36,57.24,57.24,236500.0,45.2173,45.2252,45.1306,45.1306,236500.0
2010-11-09 12:00:00,57.23,57.29,57.2,57.24,62500.0,45.1227,45.17,45.099,45.1306,62500.0
2010-11-09 12:30:00,57.26,57.28,57.13,57.16,75600.0,45.1463,45.1621,45.0438,45.0675,75600.0
2010-11-09 13:00:00,57.16,57.23,57.01,57.01,111900.0,45.0675,45.1227,44.9492,44.9492,111900.0
2010-11-09 13:30:00,57.01,57.05,56.81,56.88,375000.0,44.9492,44.9808,44.7915,44.8467,375000.0
2010-11-09 14:00:00,56.89,56.98,56.82,56.86,119300.0,44.8546,44.9256,44.7994,44.831,119300.0
2010-11-09 14:30:00,56.87,56.97,56.85,56.92,157400.0,44.8388,44.9177,44.8231,44.8783,157400.0
2010-11-09 15:00:00,56.92,56.92,56.76,56.8,184700.0,44.8783,44.8783,44.7521,44.7837,184700.0
2010-11-09 15:30:00,56.79,56.82,56.54,56.72,344000.0,44.7758,44.7994,44.5787,44.7206,344000.0
2010-11-10 09:30:00,57.67,57.83,57.37,57.39,613000.0,45.4696,45.5958,45.2331,45.2488,613000.0
2010-11-10 10:00:00,57.39,57.39,57.1,57.1,646900.0,45.2488,45.2488,45.0202,45.0202,646900.0
2010-11-10 10:30:00,57.11,57.4,57.1,57.29,264800.0,45.0281,45.2567,45.0202,45.17,264800.0
2010-11-10 11:00:00,57.28,57.41,57.22,57.41,188700.0,45.1621,45.2646,45.1148,45.2646,188700.0
2010-11-10 11:30:00,57.4,57.58,57.39,57.58,140900.0,45.2567,45.3986,45.2488,45.3986,140900.0
2010-11-10 12:00:00,57.57,57.62,57.42,57.47,110100.0,45.3908,45.4302,45.2725,45.3119,110100.0
2010-11-10 12:30:00,57.46,57.54,57.44,57.53,132300.0,45.304,45.3671,45.2883,45.3592,132300.0
2010-11-10 13:00:00,57.53,57.77,57.44,57.69,294800.0,45.3592,45.5484,45.2883,45.4854,294800.0
2010-11-10 13:30:00,57.7,57.78,57.62,57.67,85200.0,45.4933,45.5563,45.4302,45.4696,85200.0
2010-11-10 14:00:00,57.67,57.85,57.67,57.76,163100.0,45.4696,45.6115,45.4696,45.5406,163100.0
2010-11-10 14:30:00,57.75,57.75,57.68,57.71,103500.0,45.5327,45.5327,45.4775,45.5011,103500.0
2010-11-10 15:00:00,57.71,57.73,57.59,57.68,122800.0,45.5011,45.5169,45.4065,45.4775,122800.0
2010-11-10 15:30:00,57.68,57.71,57.58,57.65,344200.0,45.4775,45.5011,45.3986,45.4538,344200.0
2010-11-11 09:30:00,57.08,57.13,56.91,57.01,641800.0,45.0044,45.0438,44.8704,44.9492,641800.0
2010-11-11 10:00:00,57.01,57.21,56.95,57.09,186000.0,44.9492,45.1069,44.9019,45.0123,186000.0
2010-11-11 10:30:00,57.1,57.1,56.95,57.01,159000.0,45.0202,45.0202,44.9019,44.9492,159000.0
2010-11-11 11:00:00,57.02,57.05,56.86,56.9,166600.0,44.9571,44.9808,44.831,44.8625,166600.0
2010-11-11 11:30:00,56.9,57.03,56.9,57.02,134600.0,44.8625,44.965,44.8625,44.9571,134600.0
2010-11-11 12:00:00,57.02,57.08,57.0,57.05,45900.0,44.9571,45.0044,44.9413,44.9808,45900.0
2010-11-11 12:30:00,57.05,57.06,56.95,56.97,49000.0,44.9808,44.9887,44.9019,44.9177,49000.0
2010-11-11 13:00:00,56.97,57.03,56.94,57.0,37500.0,44.9177,44.965,44.894,44.9413,37500.0
2010-11-11 13:30:00,57.0,57.17,57.0,57.14,92500.0,44.9413,45.0754,44.9413,45.0517,92500.0
2010-11-11 14:00:00,57.15,57.23,57.11,57.17,63500.0,45.0596,45.1227,45.0281,45.0754,63500.0
2010-11-11 14:30:00,57.18,57.21,57.08,57.14,93300.0,45.0833,45.1069,45.0044,45.0517,93300.0
2010-11-11 15:00:00,57.13,57.19,57.08,57.15,54200.0,45.0438,45.0912,45.0044,45.0596,54200.0
2010-11-11 15:30:00,57.14,57.3,57.02,57.3,336000.0,45.0517,45.1779,44.9571,45.1779,336000.0
2010-11-12 09:30:00,55.91,56.08,55.86,56.01,506200.0,44.0819,44.216,44.0425,44.1608,506200.0
2010-11-12 10:00:00,56.01,56.05,55.9,55.92,285600.0,44.1608,44.1923,44.0741,44.0898,285600.0
2010-11-12 10:30:00,55.91,55.97,55.8,55.8,394700.0,44.0819,44.1292,43.9952,43.9952,394700.0
2010-11-12 11:00:00,55.8,55.84,55.68,55.77,239300.0,43.9952,44.0268,43.9006,43.9716,239300.0
2010-11-12 11:30:00,55.76,55.77,55.66,55.74,127500.0,43.9637,43.9716,43.8848,43.9479,127500.0
2010-11-12 12:00:00,55.74,55.77,55.38,55.38,205000.0,43.9479,43.9716,43.6641,43.6641,205000.0
2010-11-12 12:30:00,55.37,55.42,55.25,55.28,182300.0,43.6562,43.6956,43.5616,43.5852,182300.0
2010-11-12 13:00:00,55.29,55.43,55.25,55.41,204300.0,43.5931,43.7035,43.5616,43.6877,204300.0
2010-11-12 13:30:00,55.4,55.56,55.37,55.4,132200.0,43.6798,43.806,43.6562,43.6798,132200.0
2010-11-12 14:00:00,55.4,55.53,55.35,55.42,64400.0,43.6798,43.7823,43.6404,43.6956,64400.0
2010-11-12 14:30:00,55.41,55.54,55.39,55.48,103600.0,43.6877,43.7902,43.672,43.7429,103600.0
2010-11-12 15:00:00,55.47,55.58,55.44,55.46,357000.0,43.735,43.8218,43.7114,43.7271,357000.0
2010-11-12 15:30:00,55.46,55.54,55.3,55.43,575900.0,43.7271,43.7902,43.601,43.7035,575900.0
2010-11-15 09:30:00,55.59,55.72,55.46,55.46,317900.0,43.8296,43.9321,43.7271,43.7271,317900.0
2010-11-15 10:00:00,55.46,55.55,55.37,55.52,131700.0,43.7271,43.7981,43.6562,43.7744,131700.0
2010-11-15 10:30:00,55.51,55.61,55.5,55.52,205700.0,43.7666,43.8454,43.7587,43.7744,205700.0
2010-11-15 11:00:00,55.52,55.56,55.46,55.52,211400.0,43.7744,43.806,43.7271,43.7744,211400.0
2010-11-15 11:30:00,55.53,55.74,55.53,55.72,198400.0,43.7823,43.9479,43.7823,43.9321,198400.0
2010-11-15 12:00:00,55.72,55.76,55.61,55.65,104200.0,43.9321,43.9637,43.8454,43.8769,104200.0
2010-11-15 12:30:00,55.65,55.7,55.63,55.67,135400.0,43.8769,43.9164,43.8612,43.8927,135400.0
2010-11-15 13:00:00,55.67,55.74,55.6,55.71,71900.0,43.8927,43.9479,43.8375,43.9243,71900.0
2010-11-15 13:30:00,55.71,55.74,55.68,55.69,50900.0,43.9243,43.9479,43.9006,43.9085,50900.0
2010-11-15 14:00:00,55.68,55.72,55.6,55.62,63200.0,43.9006,43.9321,43.8375,43.8533,63200.0
2010-11-15 14:30:00,55.62,55.72,55.58,55.65,97600.0,43.8533,43.9321,43.8218,43.8769,97600.0
2010-11-15 15:00:00,55.65,55.67,55.48,55.55,199400.0,43.8769,43.8927,43.7429,43.7981,199400.0
2010-11-15 15:30:00,55.55,55.56,55.42,55.43,250000.0,43.7981,43.806,43.6956,43.7035,250000.0
2010-11-16 09:30:00,55.25,55.29,55.01,55.05,346800.0,43.5616,43.5931,43.3723,43.4039,346800.0
2010-11-16 10:00:00,55.05,55.13,54.94,54.97,153800.0,43.4039,43.467,43.3172,43.3408,153800.0
2010-11-16 10:30:00,54.96,54.96,54.67,54.72,569000.0,43.3329,43.3329,43.1043,43.1437,569000.0
2010-11-16 11:00:00,54.73,54.75,54.44,54.48,550000.0,43.1516,43.1673,42.9229,42.9545,550000.0
2010-11-16 11:30:00,54.49,54.55,54.26,54.33,332000.0,42.9624,43.0097,42.781,42.8362,332000.0
2010-11-16 12:00:00,54.33,54.43,54.26,54.3,194400.0,42.8362,42.915,42.781,42.8125,194400.0
2010-11-16 12:30:00,54.3,54.3,54.1,54.26,184600.0,42.8125,42.8125,42.6549,42.781,184600.0
2010-11-16 13:00:00,54.24,54.3,54.19,54.29,122700.0,42.7652,42.8125,42.7258,42.8047,122700.0
2010-11-16 13:30:00,54.28,54.39,54.23,54.36,174200.0,42.7968,42.8835,42.7574,42.8599,174200.0
2010-11-16 14:00:00,54.36,54.37,54.03,54.05,420600.0,42.8599,42.8677,42.5997,42.6154,420600.0
2010-11-16 14:30:00,54.06,54.22,54.0,54.14,355200.0,42.6233,42.7495,42.576,42.6864,355200.0
2010-11-16 15:00:00,54.13,54.19,54.05,54.09,238500.0,42.6785,42.7258,42.6154,42.647,238500.0
2010-11-16 15:30:00,54.09,54.21,54.03,54.18,575300.0,42.647,42.7416,42.5997,42.7179,575300.0
2010-11-17 09:30:00,54.42,54.69,54.4,54.67,478000.0,42.9072,43.12,42.8914,43.1043,478000.0
2010-11-17 10:00:00,54.66,54.79,54.66,54.72,292900.0,43.0964,43.1989,43.0964,43.1437,292900.0
2010-11-17 10:30:00,54.71,54.74,54.63,54.65,230500.0,43.1358,43.1595,43.0727,43.0885,230500.0
2010-11-17 11:00:00,54.64,54.66,54.54,54.62,144000.0,43.0806,43.0964,43.0018,43.0648,144000.0
2010-11-17 11:30:00,54.62,54.67,54.58,54.64,149300.0,43.0648,43.1043,43.0333,43.0806,149300.0
2010-11-17 12:00:00,54.63,54.67,54.54,54.56,109100.0,43.0727,43.1043,43.0018,43.0175,109100.0
2010-11-17 12:30:00,54.55,54.59,54.53,54.55,82100.0,43.0097,43.0412,42.9939,43.0097,82100.0
2010-11-17 13:00:00,54.53,54.61,54.52,54.61,107300.0,42.9939,43.057,42.986,43.057,107300.0
2010-11-17 13:30:00,54.61,54.65,54.56,54.63,93900.0,43.057,43.0885,43.0175,43.0727,93900.0
2010-11-17 14:00:00,54.63,54.66,54.56,54.6,86000.0,43.0727,43.0964,43.0175,43.0491,86000.0
2010-11-17 14:30:00,54.61,54.71,54.61,54.66,57900.0,43.057,43.1358,43.057,43.0964,57900.0
2010-11-17 15:00:00,54.65,54.67,54.37,54.38,166500.0,43.0885,43.1043,42.8677,42.8756,166500.0
2010-11-17 15:30:00,54.39,54.53,54.39,54.48,521100.0,42.8835,42.9939,42.8835,42.9545,521100.0
2010-11-18 09:30:00,56.15,56.18,55.95,56.06,618400.0,44.2712,44.2948,44.1135,44.2002,618400.0
2010-11-18 10:00:00,56.06,56.34,56.06,56.26,489100.0,44.2002,44.421,44.2002,44.3579,489100.0
2010-11-18 10:30:00,56.26,56.33,56.21,56.29,276700.0,44.3579,44.4131,44.3185,44.3816,276700.0
2010-11-18 11:00:00,56.3,56.32,56.13,56.2,201900.0,44.3894,44.4052,44.2554,44.3106,201900.0
2010-11-18 11:30:00,56.2,56.25,56.2,56.21,95400.0,44.3106,44.35,44.3106,44.3185,95400.0
2010-11-18 12:00:00,56.22,56.31,56.21,56.22,35700.0,44.3264,44.3973,44.3185,44.3264,35700.0
2010-11-18 12:30:00,56.22,56.25,56.21,56.22,52300.0,44.3264,44.35,44.3185,44.3264,52300.0
2010-11-18 13:00:00,56.22,56.23,56.21,56.22,24000.0,44.3264,44.3342,44.3185,44.3264,24000.0
2010-11-18 13:30:00,56.21,56.24,56.2,56.2,41600.0,44.3185,44.3421,44.3106,44.3106,41600.0
2010-11-18 14:00:00,56.2,56.21,56.12,56.13,66000.0,44.3106,44.3185,44.2475,44.2554,66000.0
2010-11-18 14:30:00,56.13,56.2,56.13,56.17,56000.0,44.2554,44.3106,44.2554,44.2869,56000.0
2010-11-18 15:00:00,56.17,56.17,56.09,56.15,137000.0,44.2869,44.2869,44.2239,44.2712,137000.0
2010-11-18 15:30:00,56.15,56.16,55.99,56.08,561400.0,44.2712,44.2791,44.145,44.216,561400.0
2010-11-19 09:30:00,56.23,56.4,56.05,56.09,333100.0,44.3342,44.4683,44.1923,44.2239,333100.0
2010-11-19 10:00:00,56.09,56.09,55.95,55.99,260700.0,44.2239,44.2239,44.1135,44.145,260700.0
2010-11-19 10:30:00,55.99,56.19,55.96,56.13,221300.0,44.145,44.3027,44.1214,44.2554,221300.0
2010-11-19 11:00:00,56.13,56.22,56.09,56.18,81300.0,44.2554,44.3264,44.2239,44.2948,81300.0
2010-11-19 11:30:00,56.18,56.27,56.17,56.24,69200.0,44.2948,44.3658,44.2869,44.3421,69200.0
2010-11-19 12:00:00,56.24,56.27,56.17,56.17,50300.0,44.3421,44.3658,44.2869,44.2869,50300.0
2010-11-19 12:30:00,56.17,56.24,56.15,56.23,44600.0,44.2869,44.3421,44.2712,44.3342,44600.0
2010-11-19 13:00:00,56.24,56.29,55.91,56.24,207400.0,44.3421,44.3816,44.0819,44.3421,207400.0
2010-11-19 13:30:00,56.23,56.27,56.23,56.26,40500.0,44.3342,44.3658,44.3342,44.3579,40500.0
2010-11-19 14:00:00,56.26,56.38,56.26,56.33,121300.0,44.3579,44.4525,44.3579,44.4131,121300.0
2010-11-19 14:30:00,56.34,56.36,56.28,56.28,80900.0,44.421,44.4367,44.3737,44.3737,80900.0
2010-11-19 15:00:00,56.29,56.33,56.27,56.31,130300.0,44.3816,44.4131,44.3658,44.3973,130300.0
2010-11-19 15:30:00,56.31,56.6,56.3,56.53,694100.0,44.3973,44.626,44.3894,44.5708,694100.0
2010-11-22 09:30:00,56.51,56.66,56.41,56.59,527800.0,44.555,44.6733,44.4762,44.6181,527800.0
2010-11-22 10:00:00,56.59,56.63,56.47,56.47,226400.0,44.6181,44.6496,44.5235,44.5235,226400.0
2010-11-22 10:30:00,56.47,56.51,56.33,56.41,159600.0,44.5235,44.555,44.4131,44.4762,159600.0
2010-11-22 11:00:00,56.4,56.51,56.31,56.44,176400.0,44.4683,44.555,44.3973,44.4998,176400.0
2010-11-22 11:30:00,56.44,56.48,56.41,56.43,56600.0,44.4998,44.5314,44.4762,44.4919,56600.0
2010-11-22 12:00:00,56.41,56.42,56.15,56.15,124800.0,44.4762,44.484,44.2712,44.2712,124800.0
2010-11-22 12:30:00,56.14,56.14,55.97,56.09,143200.0,44.2633,44.2633,44.1292,44.2239,143200.0
2010-11-22 13:00:00,56.09,56.16,56.06,56.16,42400.0,44.2239,44.2791,44.2002,44.2791,42400.0
2010-11-22 13:30:00,56.16,56.28,56.16,56.26,79200.0,44.2791,44.3737,44.2791,44.3579,79200.0
2010-11-22 14:00:00,56.26,56.34,56.2,56.22,148000.0,44.3579,44.421,44.3106,44.3264,148000.0
2010-11-22 14:30:00,56.2,56.4,56.2,56.39,140100.0,44.3106,44.4683,44.3106,44.4604,140100.0
2010-11-22 15:00:00,56.4,56.45,56.32,56.36,73200.0,44.4683,44.5077,44.4052,44.4367,73200.0
2010-11-22 15:30:00,56.36,56.6,56.32,56.55,277200.0,44.4367,44.626,44.4052,44.5865,277200.0
2010-11-23 09:30:00,53.46,53.75,53.17,53.6,1923900.0,42.1503,42.3789,41.9216,42.2606,1923900.0
2010-11-23 10:00:00,53.6,53.75,53.49,53.54,953600.0,42.2606,42.3789,42.1739,42.2133,953600.0
2010-11-23 10:30:00,53.54,53.67,53.51,53.56,523500.0,42.2133,42.3158,42.1897,42.2291,523500.0
2010-11-23 11:00:00,53.55,53.57,53.37,53.39,550800.0,42.2212,42.237,42.0793,42.0951,550800.0
2010-11-23 11:30:00,53.38,53.55,53.38,53.5,589500.0,42.0872,42.2212,42.0872,42.1818,589500.0
2010-11-23 12:00:00,53.5,53.53,53.43,53.51,271000.0,42.1818,42.2054,42.1266,42.1897,271000.0
2010-11-23 12:30:00,53.52,53.56,53.46,53.54,534400.0,42.1976,42.2291,42.1503,42.2133,534400.0
2010-11-23 13:00:00,53.54,53.58,53.5,53.56,219100.0,42.2133,42.2449,42.1818,42.2291,219100.0
2010-11-23 13:30:00,53.56,53.56,53.49,53.5,360100.0,42.2291,42.2291,42.1739,42.1818,360100.0
2010-11-23 14:00:00,53.5,53.56,53.33,53.4,313300.0,42.1818,42.2291,42.0478,42.1029,313300.0
2010-11-23 14:30:00,53.4,53.44,53.32,53.37,361800.0,42.1029,42.1345,42.0399,42.0793,361800.0
2010-11-23 15:00:00,53.36,53.51,53.33,53.51,440200.0,42.0714,42.1897,42.0478,42.1897,440200.0
2010-11-23 15:30:00,53.51,53.56,53.44,53.54,788300.0,42.1897,42.2291,42.1345,42.2133,788300.0
2010-11-24 09:30:00,55.35,55.48,55.29,55.42,985000.0,43.6404,43.7429,43.5931,43.6956,985000.0
2010-11-24 10:00:00,55.42,55.6,55.33,55.59,488200.0,43.6956,43.8375,43.6246,43.8296,488200.0
2010-11-24 10:30:00,55.59,55.7,55.53,55.58,384100.0,43.8296,43.9164,43.7823,43.8218,384100.0
2010-11-24 11:00:00,55.58,55.66,55.46,55.48,290700.0,43.8218,43.8848,43.7271,43.7429,290700.0
2010-11-24 11:30:00,55.48,55.52,55.37,55.5,472600.0,43.7429,43.7744,43.6562,43.7587,472600.0
2010-11-24 12:00:00,55.51,55.57,55.48,55.53,130900.0,43.7666,43.8139,43.7429,43.7823,130900.0
2010-11-24 12:30:00,55.53,55.54,55.49,55.5,138500.0,43.7823,43.7902,43.7508,43.7587,138500.0
2010-11-24 13:00:00,55.5,55.54,55.46,55.48,277900.0,43.7587,43.7902,43.7271,43.7429,277900.0
2010-11-24 13:30:00,55.48,55.53,55.47,55.52,156500.0,43.7429,43.7823,43.735,43.7744,156500.0
2010-11-24 14:00:00,55.52,55.52,55.44,55.5,171000.0,43.7744,43.7744,43.7114,43.7587,171000.0
2010-11-24 14:30:00,55.51,55.54,55.35,55.42,505600.0,43.7666,43.7902,43.6404,43.6956,505600.0
2010-11-24 15:00:00,55.42,55.43,55.35,55.35,165100.0,43.6956,43.7035,43.6404,43.6404,165100.0
2010-11-24 15:30:00,55.35,55.4,55.17,55.4,774500.0,43.6404,43.6798,43.4985,43.6798,774500.0
2010-11-26 09:30:00,53.9,54.12,53.5,53.88,753800.0,42.4972,42.6706,42.1818,42.4814,753800.0
2010-11-26 10:00:00,53.88,54.07,53.84,53.87,299900.0,42.4814,42.6312,42.4499,42.4735,299900.0
2010-11-26 10:30:00,53.88,53.94,53.74,53.74,351600.0,42.4814,42.5287,42.371,42.371,351600.0
2010-11-26 11:00:00,53.73,53.77,53.71,53.74,187100.0,42.3631,42.3947,42.3474,42.371,187100.0
2010-11-26 11:30:00,53.75,53.76,53.63,53.72,240300.0,42.3789,42.3868,42.2843,42.3552,240300.0
2010-11-26 12:00:00,53.72,53.77,53.69,53.75,169200.0,42.3552,42.3947,42.3316,42.3789,169200.0
2010-11-26 12:30:00,53.74,53.75,53.53,53.64,496500.0,42.371,42.3789,42.2054,42.2922,496500.0
2010-11-29 09:30:00,53.68,53.85,53.48,53.58,569500.0,42.3237,42.4577,42.166,42.2449,569500.0
2010-11-29 10:00:00,53.58,53.61,53.48,53.56,536100.0,42.2449,42.2685,42.166,42.2291,536100.0
2010-11-29 10:30:00,53.56,53.63,53.38,53.4,241900.0,42.2291,42.2843,42.0872,42.1029,241900.0
2010-11-29 11:00:00,53.4,53.64,53.37,53.51,266900.0,42.1029,42.2922,42.0793,42.1897,266900.0
2010-11-29 11:30:00,53.5,53.51,53.41,53.47,204200.0,42.1818,42.1897,42.1108,42.1581,204200.0
2010-11-29 12:00:00,53.46,53.56,53.44,53.48,92900.0,42.1503,42.2291,42.1345,42.166,92900.0
2010-11-29 12:30:00,53.47,53.53,53.45,53.53,52400.0,42.1581,42.2054,42.1424,42.2054,52400.0
2010-11-29 13:00:00,53.53,53.53,53.37,53.37,136000.0,42.2054,42.2054,42.0793,42.0793,136000.0
2010-11-29 13:30:00,53.38,53.44,53.34,53.4,118200.0,42.0872,42.1345,42.0556,42.1029,118200.0
2010-11-29 14:00:00,53.41,53.54,53.36,53.54,223500.0,42.1108,42.2133,42.0714,42.2133,223500.0
2010-11-29 14:30:00,53.54,53.73,53.54,53.73,279800.0,42.2133,42.3631,42.2133,42.3631,279800.0
2010-11-29 15:00:00,53.73,53.84,53.72,53.83,176600.0,42.3631,42.4499,42.3552,42.442,176600.0
2010-11-29 15:30:00,53.84,53.87,53.68,53.68,351300.0,42.4499,42.4735,42.3237,42.3237,351300.0
2010-11-30 09:30:00,53.73,53.77,53.62,53.76,584700.0,42.3631,42.3947,42.2764,42.3868,584700.0
2010-11-30 10:00:00,53.76,54.0,53.69,53.97,201700.0,42.3868,42.576,42.3316,42.5524,201700.0
2010-11-30 10:30:00,53.97,53.97,53.86,53.92,286800.0,42.5524,42.5524,42.4656,42.5129,286800.0
2010-11-30 11:00:00,53.93,53.98,53.82,53.87,112100.0,42.5208,42.5602,42.4341,42.4735,112100.0
2010-11-30 11:30:00,53.86,54.08,53.8,54.04,101000.0,42.4656,42.6391,42.4183,42.6076,101000.0
2010-11-30 12:00:00,54.03,54.05,53.97,54.02,79300.0,42.5997,42.6154,42.5524,42.5918,79300.0
2010-11-30 12:30:00,54.03,54.08,53.94,54.06,44600.0,42.5997,42.6391,42.5287,42.6233,44600.0
2010-11-30 13:00:00,54.05,54.25,54.04,54.22,171800.0,42.6154,42.7731,42.6076,42.7495,171800.0
2010-11-30 13:30:00,54.22,54.22,54.08,54.12,33100.0,42.7495,42.7495,42.6391,42.6706,33100.0
2010-11-30 14:00:00,54.14,54.22,54.0,54.01,161900.0,42.6864,42.7495,42.576,42.5839,161900.0
2010-11-30 14:30:00,54.02,54.19,54.01,54.13,122400.0,42.5918,42.7258,42.5839,42.6785,122400.0
2010-11-30 15:00:00,54.13,54.14,54.0,54.07,117000.0,42.6785,42.6864,42.576,42.6312,117000.0
2010-11-30 15:30:00,54.07,54.09,53.91,53.97,529300.0,42.6312,42.647,42.5051,42.5524,529300.0
2010-12-01 09:30:00,55.5,55.63,55.41,55.5,446900.0,43.7587,43.8612,43.6877,43.7587,446900.0
2010-12-01 10:00:00,55.51,55.56,55.38,55.38,210300.0,43.7666,43.806,43.6641,43.6641,210300.0
2010-12-01 10:30:00,55.37,55.44,55.37,55.37,176600.0,43.6562,43.7114,43.6562,43.6562,176600.0
2010-12-01 11:00:00,55.37,55.38,55.31,55.33,204800.0,43.6562,43.6641,43.6089,43.6246,204800.0
2010-12-01 11:30:00,55.32,55.58,55.32,55.52,248200.0,43.6168,43.8218,43.6168,43.7744,248200.0
2010-12-01 12:00:00,55.52,55.59,55.45,55.59,240200.0,43.7744,43.8296,43.7193,43.8296,240200.0
2010-12-01 12:30:00,55.6,55.78,55.59,55.76,147000.0,43.8375,43.9794,43.8296,43.9637,147000.0
2010-12-01 13:00:00,55.76,55.82,55.63,55.68,144700.0,43.9637,44.011,43.8612,43.9006,144700.0
2010-12-01 13:30:00,55.68,55.71,55.63,55.69,55000.0,43.9006,43.9243,43.8612,43.9085,55000.0
2010-12-01 14:00:00,55.7,55.76,55.67,55.73,139600.0,43.9164,43.9637,43.8927,43.94,139600.0
2010-12-01 14:30:00,55.74,55.8,55.66,55.78,188500.0,43.9479,43.9952,43.8848,43.9794,188500.0
2010-12-01 15:00:00,55.79,55.8,55.63,55.7,192400.0,43.9873,43.9952,43.8612,43.9164,192400.0
2010-12-01 15:30:00,55.7,55.7,55.6,55.68,314100.0,43.9164,43.9164,43.8375,43.9006,314100.0
2010-12-02 09:30:00,55.95,56.24,55.88,56.24,402600.0,44.1135,44.3421,44.0583,44.3421,402600.0
2010-12-02 10:00:00,56.24,56.42,56.24,56.38,488100.0,44.3421,44.484,44.3421,44.4525,488100.0
2010-12-02 10:30:00,56.38,56.43,56.27,56.37,279700.0,44.4525,44.4919,44.3658,44.4446,279700.0
2010-12-02 11:00:00,56.39,56.52,56.38,56.47,218000.0,44.4604,44.5629,44.4525,44.5235,218000.0
2010-12-02 11:30:00,56.47,56.48,56.38,56.44,161700.0,44.5235,44.5314,44.4525,44.4998,161700.0
2010-12-02 12:00:00,56.44,56.46,56.4,56.43,62700.0,44.4998,44.5156,44.4683,44.4919,62700.0
2010-12-02 12:30:00,56.44,56.54,56.44,56.44,41600.0,44.4998,44.5787,44.4998,44.4998,41600.0
2010-12-02 13:00:00,56.45,56.52,56.44,56.52,73300.0,44.5077,44.5629,44.4998,44.5629,73300.0
2010-12-02 13:30:00,56.52,56.54,56.46,56.47,82300.0,44.5629,44.5787,44.5156,44.5235,82300.0
2010-12-02 14:00:00,56.47,56.55,56.45,56.55,198900.0,44.5235,44.5865,44.5077,44.5865,198900.0
2010-12-02 14:30:00,56.55,56.56,56.49,56.49,55600.0,44.5865,44.5944,44.5392,44.5392,55600.0
2010-12-02 15:00:00,56.48,56.58,56.44,56.57,104300.0,44.5314,44.6102,44.4998,44.6023,104300.0
2010-12-02 15:30:00,56.57,56.64,56.52,56.56,404500.0,44.6023,44.6575,44.5629,44.5944,404500.0
2010-12-03 09:30:00,56.85,57.28,56.85,57.2,648200.0,44.8231,45.1621,44.8231,45.099,648200.0
2010-12-03 10:00:00,57.2,57.26,57.06,57.13,206800.0,45.099,45.1463,44.9887,45.0438,206800.0
2010-12-03 10:30:00,57.15,57.25,57.13,57.25,107000.0,45.0596,45.1385,45.0438,45.1385,107000.0
2010-12-03 11:00:00,57.25,57.28,57.16,57.16,109500.0,45.1385,45.1621,45.0675,45.0675,109500.0
2010-12-03 11:30:00,57.16,57.22,57.1,57.15,87400.0,45.0675,45.1148,45.0202,45.0596,87400.0
2010-12-03 12:00:00,57.16,57.23,57.15,57.21,67000.0,45.0675,45.1227,45.0596,45.1069,67000.0
2010-12-03 12:30:00,57.21,57.27,57.2,57.22,52500.0,45.1069,45.1542,45.099,45.1148,52500.0
2010-12-03 13:00:00,57.22,57.3,57.21,57.27,33000.0,45.1148,45.1779,45.1069,45.1542,33000.0
2010-12-03 13:30:00,57.27,57.31,57.22,57.3,93900.0,45.1542,45.1858,45.1148,45.1779,93900.0
2010-12-03 14:00:00,57.3,57.33,57.23,57.24,211100.0,45.1779,45.2015,45.1227,45.1306,211100.0
2010-12-03 14:30:00,57.24,57.32,57.24,57.3,168700.0,45.1306,45.1936,45.1306,45.1779,168700.0
2010-12-03 15:00:00,57.3,57.34,57.23,57.3,182200.0,45.1779,45.2094,45.1227,45.1779,182200.0
2010-12-03 15:30:00,57.31,57.47,57.28,57.32,616400.0,45.1858,45.3119,45.1621,45.1936,616400.0
2010-12-06 09:30:00,57.02,57.02,56.91,56.96,287700.0,44.9571,44.9571,44.8704,44.9098,287700.0
2010-12-06 10:00:00,56.96,57.06,56.91,57.04,86900.0,44.9098,44.9887,44.8704,44.9729,86900.0
2010-12-06 10:30:00,57.04,57.05,56.85,56.91,107900.0,44.9729,44.9808,44.8231,44.8704,107900.0
2010-12-06 11:00:00,56.9,56.98,56.9,56.93,56500.0,44.8625,44.9256,44.8625,44.8862,56500.0
2010-12-06 11:30:00,56.92,56.96,56.86,56.95,114500.0,44.8783,44.9098,44.831,44.9019,114500.0
2010-12-06 12:00:00,56.95,56.96,56.88,56.91,116600.0,44.9019,44.9098,44.8467,44.8704,116600.0
2010-12-06 12:30:00,56.91,56.95,56.87,56.92,78300.0,44.8704,44.9019,44.8388,44.8783,78300.0
2010-12-06 13:00:00,56.93,56.97,56.89,56.92,87500.0,44.8862,44.9177,44.8546,44.8783,87500.0
2010-12-06 13:30:00,56.92,57.04,56.9,57.03,246400.0,44.8783,44.9729,44.8625,44.965,246400.0
2010-12-06 14:00:00,57.03,57.11,57.02,57.1,564600.0,44.965,45.0281,44.9571,45.0202,564600.0
2010-12-06 14:30:00,57.1,57.16,57.1,57.14,173800.0,45.0202,45.0675,45.0202,45.0517,173800.0
2010-12-06 15:00:00,57.14,57.22,57.13,57.2,180800.0,45.0517,45.1148,45.0438,45.099,180800.0
2010-12-06 15:30:00,57.19,57.29,57.14,57.14,423500.0,45.0912,45.17,45.0517,45.0517,423500.0
2010-12-07 09:30:00,57.8,57.89,57.7,57.7,305500.0,45.5721,45.6431,45.4933,45.4933,305500.0
2010-12-07 10:00:00,57.69,57.7,57.59,57.59,205500.0,45.4854,45.4933,45.4065,45.4065,205500.0
2010-12-07 10:30:00,57.59,57.66,57.53,57.62,126800.0,45.4065,45.4617,45.3592,45.4302,126800.0
2010-12-07 11:00:00,57.63,57.63,57.5,57.52,110800.0,45.4381,45.4381,45.3356,45.3513,110800.0
2010-12-07 11:30:00,57.51,57.63,57.51,57.53,84700.0,45.3435,45.4381,45.3435,45.3592,84700.0
2010-12-07 12:00:00,57.52,57.54,57.44,57.54,63400.0,45.3513,45.3671,45.2883,45.3671,63400.0
2010-12-07 12:30:00,57.53,57.6,57.5,57.6,113000.0,45.3592,45.4144,45.3356,45.4144,113000.0
2010-12-07 13:00:00,57.6,57.67,57.59,57.66,89000.0,45.4144,45.4696,45.4065,45.4617,89000.0
2010-12-07 13:30:00,57.65,57.68,57.6,57.67,41300.0,45.4538,45.4775,45.4144,45.4696,41300.0
2010-12-07 14:00:00,57.65,57.68,57.58,57.62,75500.0,45.4538,45.4775,45.3986,45.4302,75500.0
2010-12-07 14:30:00,57.62,57.7,57.41,57.42,80100.0,45.4302,45.4933,45.2646,45.2725,80100.0
2010-12-07 15:00:00,57.42,57.48,57.26,57.4,177700.0,45.2725,45.3198,45.1463,45.2567,177700.0
2010-12-07 15:30:00,57.4,57.45,57.26,57.37,421400.0,45.2567,45.2961,45.1463,45.2331,421400.0
2010-12-08 09:30:00,56.96,56.96,56.76,56.84,220900.0,44.9098,44.9098,44.7521,44.8152,220900.0
2010-12-08 10:00:00,56.84,56.84,56.69,56.72,261700.0,44.8152,44.8152,44.6969,44.7206,261700.0
2010-12-08 10:30:00,56.72,56.73,56.55,56.66,188900.0,44.7206,44.7285,44.5865,44.6733,188900.0
2010-12-08 11:00:00,56.66,56.7,56.62,56.63,117800.0,44.6733,44.7048,44.6417,44.6496,117800.0
2010-12-08 11:30:00,56.64,56.74,56.6,56.73,93400.0,44.6575,44.7364,44.626,44.7285,93400.0
2010-12-08 12:00:00,56.73,56.74,56.7,56.73,78000.0,44.7285,44.7364,44.7048,44.7285,78000.0
2010-12-08 12:30:00,56.72,56.72,56.63,56.67,118100.0,44.7206,44.7206,44.6496,44.6812,118100.0
2010-12-08 13:00:00,56.67,56.82,56.66,56.72,197000.0,44.6812,44.7994,44.6733,44.7206,197000.0
2010-12-08 13:30:00,56.73,56.82,56.71,56.76,179200.0,44.7285,44.7994,44.7127,44.7521,179200.0
2010-12-08 14:00:00,56.75,56.85,56.73,56.81,39200.0,44.7442,44.8231,44.7285,44.7915,39200.0
2010-12-08 14:30:00,56.83,56.91,56.83,56.84,141600.0,44.8073,44.8704,44.8073,44.8152,141600.0
2010-12-08 15:00:00,56.84,56.87,56.77,56.8,113200.0,44.8152,44.8388,44.76,44.7837,113200.0
2010-12-08 15:30:00,56.8,57.08,56.79,57.08,317500.0,44.7837,45.0044,44.7758,45.0044,317500.0
2010-12-09 09:30:00,57.75,57.99,57.75,57.83,331100.0,45.5327,45.7219,45.5327,45.5958,331100.0
2010-12-09 10:00:00,57.84,57.87,57.68,57.74,228600.0,45.6036,45.6273,45.4775,45.5248,228600.0
2010-12-09 10:30:00,57.74,57.78,57.6,57.62,122600.0,45.5248,45.5563,45.4144,45.4302,122600.0
2010-12-09 11:00:00,57.62,57.72,57.6,57.68,136400.0,45.4302,45.509,45.4144,45.4775,136400.0
2010-12-09 11:30:00,57.68,57.72,57.58,57.68,150100.0,45.4775,45.509,45.3986,45.4775,150100.0
2010-12-09 12:00:00,57.67,57.69,57.63,57.69,46600.0,45.4696,45.4854,45.4381,45.4854,46600.0
2010-12-09 12:30:00,57.68,57.74,57.67,57.72,110400.0,45.4775,45.5248,45.4696,45.509,110400.0
2010-12-09 13:00:00,57.72,57.83,57.7,57.76,134400.0,45.509,45.5958,45.4933,45.5406,134400.0
2010-12-09 13:30:00,57.76,57.79,57.72,57.78,98300.0,45.5406,45.5642,45.509,45.5563,98300.0
2010-12-09 14:00:00,57.78,57.8,57.69,57.74,117400.0,45.5563,45.5721,45.4854,45.5248,117400.0
2010-12-09 14:30:00,57.75,57.79,57.7,57.77,89500.0,45.5327,45.5642,45.4933,45.5484,89500.0
2010-12-09 15:00:00,57.77,57.84,57.74,57.79,179800.0,45.5484,45.6036,45.5248,45.5642,179800.0
2010-12-09 15:30:00,57.8,57.98,57.79,57.93,420900.0,45.5721,45.714,45.5642,45.6746,420900.0
2010-12-10 09:30:00,57.78,57.92,57.7,57.7,192300.0,45.5563,45.6667,45.4933,45.4933,192300.0
2010-12-10 10:00:00,57.71,57.71,57.59,57.66,149100.0,45.5011,45.5011,45.4065,45.4617,149100.0
2010-12-10 10:30:00,57.66,57.71,57.62,57.68,167700.0,45.4617,45.5011,45.4302,45.4775,167700.0
2010-12-10 11:00:00,57.69,57.78,57.69,57.73,112800.0,45.4854,45.5563,45.4854,45.5169,112800.0
2010-12-10 11:30:00,57.74,57.85,57.73,57.85,131300.0,45.5248,45.6115,45.5169,45.6115,131300.0
2010-12-10 12:00:00,57.85,57.91,57.84,57.89,34700.0,45.6115,45.6588,45.6036,45.6431,34700.0
2010-12-10 12:30:00,57.89,57.96,57.89,57.91,39800.0,45.6431,45.6983,45.6431,45.6588,39800.0
2010-12-10 13:00:00,57.92,57.98,57.9,57.96,41300.0,45.6667,45.714,45.6509,45.6983,41300.0
2010-12-10 13:30:00,57.97,58.06,57.96,58.06,37100.0,45.7061,45.7771,45.6983,45.7771,37100.0
2010-12-10 14:00:00,58.04,58.06,57.97,57.97,48400.0,45.7613,45.7771,45.7061,45.7061,48400.0
2010-12-10 14:30:00,57.96,58.06,57.96,58.04,34200.0,45.6983,45.7771,45.6983,45.7613,34200.0
2010-12-10 15:00:00,58.04,58.04,57.93,57.96,89300.0,45.7613,45.7613,45.6746,45.6983,89300.0
2010-12-10 15:30:00,57.97,58.05,57.97,58.04,263000.0,45.7061,45.7692,45.7061,45.7613,263000.0
2010-12-13 09:30:00,58.04,58.23,58.04,58.12,200300.0,45.7613,45.9111,45.7613,45.8244,200300.0
2010-12-13 10:00:00,58.13,58.22,58.13,58.17,111100.0,45.8323,45.9032,45.8323,45.8638,111100.0
2010-12-13 10:30:00,58.17,58.25,58.13,58.23,135800.0,45.8638,45.9269,45.8323,45.9111,135800.0
2010-12-13 11:00:00,58.23,58.3,58.21,58.25,171800.0,45.9111,45.9663,45.8954,45.9269,171800.0
2010-12-13 11:30:00,58.25,58.29,58.23,58.26,80600.0,45.9269,45.9584,45.9111,45.9348,80600.0
2010-12-13 12:00:00,58.26,58.33,58.24,58.29,54100.0,45.9348,45.99,45.919,45.9584,54100.0
2010-12-13 12:30:00,58.29,58.32,58.29,58.32,26500.0,45.9584,45.9821,45.9584,45.9821,26500.0
2010-12-13 13:00:00,58.31,58.35,58.3,58.34,35500.0,45.9742,46.0057,45.9663,45.9979,35500.0
2010-12-13 13:30:00,58.34,58.39,58.31,58.38,42200.0,45.9979,46.0373,45.9742,46.0294,42200.0
2010-12-13 14:00:00,58.38,58.4,58.35,58.36,54300.0,46.0294,46.0452,46.0057,46.0136,54300.0
2010-12-13 14:30:00,58.37,58.38,58.33,58.34,19700.0,46.0215,46.0294,45.99,45.9979,19700.0
2010-12-13 15:00:00,58.33,58.35,58.29,58.3,114800.0,45.99,46.0057,45.9584,45.9663,114800.0
2010-12-13 15:30:00,58.29,58.29,58.16,58.23,331000.0,45.9584,45.9584,45.8559,45.9111,331000.0
2010-12-14 09:30:00,58.4,58.5,58.39,58.49,212900.0,46.0452,46.124,46.0373,46.1161,212900.0
2010-12-14 10:00:00,58.49,58.56,58.43,58.53,141000.0,46.1161,46.1713,46.0688,46.1477,141000.0
2010-12-14 10:30:00,58.53,58.56,58.49,58.52,140000.0,46.1477,46.1713,46.1161,46.1398,140000.0
2010-12-14 11:00:00,58.52,58.59,58.48,58.59,141700.0,46.1398,46.195,46.1082,46.195,141700.0
2010-12-14 11:30:00,58.59,58.63,58.55,58.61,136900.0,46.195,46.2265,46.1634,46.2107,136900.0
2010-12-14 12:00:00,58.61,58.64,58.59,58.62,67600.0,46.2107,46.2344,46.195,46.2186,67600.0
2010-12-14 12:30:00,58.63,58.64,58.51,58.55,157900.0,46.2265,46.2344,46.1319,46.1634,157900.0
2010-12-14 13:00:00,58.55,58.57,58.52,58.56,64200.0,46.1634,46.1792,46.1398,46.1713,64200.0
2010-12-14 13:30:00,58.56,58.59,58.53,58.55,63100.0,46.1713,46.195,46.1477,46.1634,63100.0
2010-12-14 14:00:00,58.54,58.63,58.47,58.52,129600.0,46.1556,46.2265,46.1004,46.1398,129600.0
2010-12-14 14:30:00,58.51,58.59,58.42,58.48,83500.0,46.1319,46.195,46.0609,46.1082,83500.0
2010-12-14 15:00:00,58.48,58.57,58.42,58.45,137900.0,46.1082,46.1792,46.0609,46.0846,137900.0
2010-12-14 15:30:00,58.45,58.68,58.37,58.68,233500.0,46.0846,46.2659,46.0215,46.2659,233500.0
2010-12-15 09:30:00,58.03,58.05,57.85,57.98,307800.0,45.7534,45.7692,45.6115,45.714,307800.0
2010-12-15 10:00:00,57.98,58.01,57.96,57.97,100100.0,45.714,45.7377,45.6983,45.7061,100100.0
2010-12-15 10:30:00,57.97,58.06,57.97,57.98,176600.0,45.7061,45.7771,45.7061,45.714,176600.0
2010-12-15 11:00:00,57.99,58.03,57.91,57.96,134300.0,45.7219,45.7534,45.6588,45.6983,134300.0
2010-12-15 11:30:00,57.97,57.97,57.9,57.94,71600.0,45.7061,45.7061,45.6509,45.6825,71600.0
2010-12-15 12:00:00,57.94,57.96,57.88,57.91,66300.0,45.6825,45.6983,45.6352,45.6588,66300.0
2010-12-15 12:30:00,57.91,57.91,57.77,57.83,181700.0,45.6588,45.6588,45.5484,45.5958,181700.0
2010-12-15 13:00:00,57.83,57.83,57.62,57.64,263400.0,45.5958,45.5958,45.4302,45.446,263400.0
2010-12-15 13:30:00,57.65,57.66,57.6,57.64,99500.0,45.4538,45.4617,45.4144,45.446,99500.0
2010-12-15 14:00:00,57.64,57.67,57.49,57.49,134200.0,45.446,45.4696,45.3277,45.3277,134200.0
2010-12-15 14:30:00,57.5,57.5,57.32,57.37,264400.0,45.3356,45.3356,45.1936,45.2331,264400.0
2010-12-15 15:00:00,57.37,57.6,57.36,57.57,144300.0,45.2331,45.4144,45.2252,45.3908,144300.0
2010-12-15 15:30:00,57.56,57.65,57.44,57.55,425500.0,45.3829,45.4538,45.2883,45.375,425500.0
2010-12-16 09:30:00,57.58,57.81,57.35,57.36,464200.0,45.3986,45.58,45.2173,45.2252,464200.0
2010-12-16 10:00:00,57.37,57.46,57.3,57.42,345300.0,45.2331,45.304,45.1779,45.2725,345300.0
2010-12-16 10:30:00,57.41,57.52,57.35,57.52,114400.0,45.2646,45.3513,45.2173,45.3513,114400.0
2010-12-16 11:00:00,57.52,57.68,57.51,57.63,133500.0,45.3513,45.4775,45.3435,45.4381,133500.0
2010-12-16 11:30:00,57.62,57.69,57.59,57.66,51100.0,45.4302,45.4854,45.4065,45.4617,51100.0
2010-12-16 12:00:00,57.66,57.67,57.61,57.63,39000.0,45.4617,45.4696,45.4223,45.4381,39000.0
2010-12-16 12:30:00,57.62,57.73,57.62,57.7,111400.0,45.4302,45.5169,45.4302,45.4933,111400.0
2010-12-16 13:00:00,57.69,57.71,57.62,57.65,121200.0,45.4854,45.5011,45.4302,45.4538,121200.0
2010-12-16 13:30:00,57.63,57.71,57.59,57.66,61800.0,45.4381,45.5011,45.4065,45.4617,61800.0
2010-12-16 14:00:00,57.67,57.7,57.59,57.61,57400.0,45.4696,45.4933,45.4065,45.4223,57400.0
2010-12-16 14:30:00,57.6,57.72,57.57,57.71,301400.0,45.4144,45.509,45.3908,45.5011,301400.0
2010-12-16 15:00:00,57.71,57.99,57.71,57.98,564400.0,45.5011,45.7219,45.5011,45.714,564400.0
2010-12-16 15:30:00,57.97,58.22,57.97,58.21,1198500.0,45.7061,45.9032,45.7061,45.8954,1198500.0
2010-12-17 09:30:00,58.24,58.24,57.98,58.04,292300.0,45.919,45.919,45.714,45.7613,292300.0
2010-12-17 10:00:00,58.04,58.05,57.94,58.04,166800.0,45.7613,45.7692,45.6825,45.7613,166800.0
2010-12-17 10:30:00,58.04,58.05,57.81,57.91,226300.0,45.7613,45.7692,45.58,45.6588,226300.0
2010-12-17 11:00:00,57.92,57.97,57.87,57.93,76700.0,45.6667,45.7061,45.6273,45.6746,76700.0
2010-12-17 11:30:00,57.93,58.04,57.93,57.96,109000.0,45.6746,45.7613,45.6746,45.6983,109000.0
2010-12-17 12:00:00,57.95,57.99,57.94,57.98,65500.0,45.6904,45.7219,45.6825,45.714,65500.0
2010-12-17 12:30:00,57.98,58.04,57.97,58.03,41000.0,45.714,45.7613,45.7061,45.7534,41000.0
2010-12-17 13:00:00,58.04,58.09,58.03,58.06,72800.0,45.7613,45.8008,45.7534,45.7771,72800.0
2010-12-17 13:30:00,58.06,58.09,58.03,58.06,57500.0,45.7771,45.8008,45.7534,45.7771,57500.0
2010-12-17 14:00:00,58.06,58.13,58.04,58.1,46300.0,45.7771,45.8323,45.7613,45.8086,46300.0
2010-12-17 14:30:00,58.1,58.15,58.09,58.15,66900.0,45.8086,45.8481,45.8008,45.8481,66900.0
2010-12-17 15:00:00,58.15,58.16,58.08,58.15,116400.0,45.8481,45.8559,45.7929,45.8481,116400.0
2010-12-17 15:30:00,58.15,58.15,58.07,58.1,269800.0,45.8481,45.8481,45.785,45.8086,269800.0
2010-12-20 09:30:00,58.42,58.57,58.35,58.46,563100.0,46.0609,46.1792,46.0057,46.0925,563100.0
2010-12-20 10:00:00,58.47,58.48,58.24,58.26,510500.0,46.1004,46.1082,45.919,45.9348,510500.0
2010-12-20 10:30:00,58.27,58.28,58.22,58.24,236700.0,45.9427,45.9506,45.9032,45.919,236700.0
2010-12-20 11:00:00,58.22,58.34,58.22,58.34,191800.0,45.9032,45.9979,45.9032,45.9979,191800.0
2010-12-20 11:30:00,58.33,58.46,58.31,58.45,155300.0,45.99,46.0925,45.9742,46.0846,155300.0
2010-12-20 12:00:00,58.45,58.51,58.43,58.48,208800.0,46.0846,46.1319,46.0688,46.1082,208800.0
2010-12-20 12:30:00,58.48,58.53,58.43,58.53,207200.0,46.1082,46.1477,46.0688,46.1477,207200.0
2010-12-20 13:00:00,58.53,58.54,58.48,58.49,109400.0,46.1477,46.1556,46.1082,46.1161,109400.0
2010-12-20 13:30:00,58.49,58.53,58.48,58.52,41900.0,46.1161,46.1477,46.1082,46.1398,41900.0
2010-12-20 14:00:00,58.52,58.59,58.5,58.51,222900.0,46.1398,46.195,46.124,46.1319,222900.0
2010-12-20 14:30:00,58.5,58.53,58.44,58.45,179500.0,46.124,46.1477,46.0767,46.0846,179500.0
2010-12-20 15:00:00,58.44,58.56,58.37,58.52,182100.0,46.0767,46.1713,46.0215,46.1398,182100.0
2010-12-20 15:30:00,58.52,58.87,58.46,58.46,802600.0,46.1398,46.4157,46.0925,46.0925,802600.0
2010-12-21 09:30:00,58.69,58.78,58.67,58.73,417500.0,46.4073,46.4784,46.3915,46.4389,417500.0
2010-12-21 10:00:00,58.73,58.79,58.7,58.74,232800.0,46.4389,46.4864,46.4152,46.4468,232800.0
2010-12-21 10:30:00,58.74,58.78,58.73,58.75,87500.0,46.4468,46.4784,46.4389,46.4547,87500.0
2010-12-21 11:00:00,58.76,58.77,58.74,58.76,98500.0,46.4626,46.4705,46.4468,46.4626,98500.0
2010-12-21 11:30:00,58.77,58.78,58.74,58.77,107400.0,46.4705,46.4784,46.4468,46.4705,107400.0
2010-12-21 12:00:00,58.77,58.87,58.77,58.87,88300.0,46.4705,46.5496,46.4705,46.5496,88300.0
2010-12-21 12:30:00,58.88,58.89,58.85,58.88,143200.0,46.5575,46.5654,46.5338,46.5575,143200.0
2010-12-21 13:00:00,58.88,58.88,58.79,58.8,66500.0,46.5575,46.5575,46.4864,46.4943,66500.0
2010-12-21 13:30:00,58.79,58.81,58.77,58.8,28100.0,46.4864,46.5022,46.4705,46.4943,28100.0
2010-12-21 14:00:00,58.79,58.82,58.78,58.82,71100.0,46.4864,46.5101,46.4784,46.5101,71100.0
2010-12-21 14:30:00,58.81,58.82,58.73,58.75,238400.0,46.5022,46.5101,46.4389,46.4547,238400.0
2010-12-21 15:00:00,58.74,58.75,58.66,58.68,137400.0,46.4468,46.4547,46.3836,46.3994,137400.0
2010-12-21 15:30:00,58.68,58.73,58.63,58.63,386200.0,46.3994,46.4389,46.3598,46.3598,386200.0
2010-12-22 09:30:00,58.73,58.85,58.69,58.72,244700.0,46.4389,46.5338,46.4073,46.431,244700.0
2010-12-22 10:00:00,58.72,58.75,58.68,58.75,68800.0,46.431,46.4547,46.3994,46.4547,68800.0
2010-12-22 10:30:00,58.74,58.76,58.73,58.75,129200.0,46.4468,46.4626,46.4389,46.4547,129200.0
2010-12-22 11:00:00,58.75,58.77,58.72,58.73,121500.0,46.4547,46.4705,46.431,46.4389,121500.0
2010-12-22 11:30:00,58.72,58.76,58.71,58.72,49600.0,46.431,46.4626,46.4231,46.431,49600.0
2010-12-22 12:00:00,58.73,58.8,58.71,58.8,36300.0,46.4389,46.4943,46.4231,46.4943,36300.0
2010-12-22 12:30:00,58.8,58.83,58.79,58.82,79900.0,46.4943,46.518,46.4864,46.5101,79900.0
2010-12-22 13:00:00,58.82,58.83,58.79,58.8,43100.0,46.5101,46.518,46.4864,46.4943,43100.0
2010-12-22 13:30:00,58.8,58.82,58.74,58.8,122900.0,46.4943,46.5101,46.4468,46.4943,122900.0
2010-12-22 14:00:00,58.8,58.84,58.78,58.81,73600.0,46.4943,46.5259,46.4784,46.5022,73600.0
2010-12-22 14:30:00,58.81,58.87,58.79,58.87,158300.0,46.5022,46.5496,46.4864,46.5496,158300.0
2010-12-22 15:00:00,58.86,58.88,58.8,58.8,133000.0,46.5417,46.5575,46.4943,46.4943,133000.0
2010-12-22 15:30:00,58.81,58.84,58.74,58.8,330900.0,46.5022,46.5259,46.4468,46.4943,330900.0
2010-12-23 09:30:00,58.6,58.61,58.47,58.56,202800.0,46.3361,46.344,46.2333,46.3045,202800.0
2010-12-23 10:00:00,58.57,58.58,58.49,58.54,146800.0,46.3124,46.3203,46.2491,46.2887,146800.0
2010-12-23 10:30:00,58.53,58.57,58.5,58.54,60700.0,46.2808,46.3124,46.257,46.2887,60700.0
2010-12-23 11:00:00,58.54,58.61,58.51,58.6,74400.0,46.2887,46.344,46.265,46.3361,74400.0
2010-12-23 11:30:00,58.6,58.61,58.52,58.61,151500.0,46.3361,46.344,46.2729,46.344,151500.0
2010-12-23 12:00:00,58.6,58.62,58.56,58.59,112800.0,46.3361,46.3519,46.3045,46.3282,112800.0
2010-12-23 12:30:00,58.59,58.6,58.56,58.57,49600.0,46.3282,46.3361,46.3045,46.3124,49600.0
2010-12-23 13:00:00,58.57,58.65,58.57,58.65,110800.0,46.3124,46.3757,46.3124,46.3757,110800.0
2010-12-23 13:30:00,58.64,58.65,58.55,58.58,47900.0,46.3677,46.3757,46.2966,46.3203,47900.0
2010-12-23 14:00:00,58.58,58.63,58.56,58.6,107600.0,46.3203,46.3598,46.3045,46.3361,107600.0
2010-12-23 14:30:00,58.59,58.64,58.59,58.62,45200.0,46.3282,46.3677,46.3282,46.3519,45200.0
2010-12-23 15:00:00,58.62,58.65,58.57,58.64,83700.0,46.3519,46.3757,46.3124,46.3677,83700.0
2010-12-23 15:30:00,58.64,58.7,58.59,58.67,249400.0,46.3677,46.4152,46.3282,46.3915,249400.0
2010-12-27 09:30:00,58.21,58.34,58.0,58.32,316200.0,46.0277,46.1305,45.8617,46.1147,316200.0
2010-12-27 10:00:00,58.32,58.33,58.26,58.32,128600.0,46.1147,46.1226,46.0673,46.1147,128600.0
2010-12-27 10:30:00,58.32,58.37,58.31,58.34,164000.0,46.1147,46.1542,46.1068,46.1305,164000.0
2010-12-27 11:00:00,58.35,58.36,58.33,58.33,30200.0,46.1384,46.1463,46.1226,46.1226,30200.0
2010-12-27 11:30:00,58.33,58.38,58.33,58.36,160200.0,46.1226,46.1622,46.1226,46.1463,160200.0
2010-12-27 12:00:00,58.35,58.42,58.34,58.42,65200.0,46.1384,46.1938,46.1305,46.1938,65200.0
2010-12-27 12:30:00,58.41,58.43,58.38,58.38,32800.0,46.1859,46.2017,46.1622,46.1622,32800.0
2010-12-27 13:00:00,58.38,58.5,58.38,58.49,46400.0,46.1622,46.257,46.1622,46.2491,46400.0
2010-12-27 13:30:00,58.49,58.5,58.48,58.49,28300.0,46.2491,46.257,46.2412,46.2491,28300.0
2010-12-27 14:00:00,58.49,58.49,58.46,58.46,18600.0,46.2491,46.2491,46.2254,46.2254,18600.0
2010-12-27 14:30:00,58.46,58.5,58.46,58.49,277100.0,46.2254,46.257,46.2254,46.2491,277100.0
2010-12-27 15:00:00,58.5,58.56,58.48,58.53,127400.0,46.257,46.3045,46.2412,46.2808,127400.0
2010-12-27 15:30:00,58.52,58.52,58.42,58.42,166000.0,46.2729,46.2729,46.1938,46.1938,166000.0
2010-12-28 09:30:00,58.4,58.99,58.4,58.91,273900.0,46.178,46.6445,46.178,46.5812,273900.0
2010-12-28 10:00:00,58.91,58.94,58.83,58.88,159200.0,46.5812,46.605,46.518,46.5575,159200.0
2010-12-28 10:30:00,58.88,58.92,58.85,58.86,83300.0,46.5575,46.5891,46.5338,46.5417,83300.0
2010-12-28 11:00:00,58.87,58.9,58.85,58.9,59800.0,46.5496,46.5733,46.5338,46.5733,59800.0
2010-12-28 11:30:00,58.9,58.91,58.86,58.89,78200.0,46.5733,46.5812,46.5417,46.5654,78200.0
2010-12-28 12:00:00,58.89,58.92,58.87,58.91,42000.0,46.5654,46.5891,46.5496,46.5812,42000.0
2010-12-28 12:30:00,58.91,58.93,58.9,58.93,38300.0,46.5812,46.5971,46.5733,46.5971,38300.0
2010-12-28 13:00:00,58.93,58.96,58.91,58.91,53700.0,46.5971,46.6208,46.5812,46.5812,53700.0
2010-12-28 13:30:00,58.92,58.92,58.86,58.89,164100.0,46.5891,46.5891,46.5417,46.5654,164100.0
2010-12-28 14:00:00,58.89,58.93,58.86,58.9,69600.0,46.5654,46.5971,46.5417,46.5733,69600.0
2010-12-28 14:30:00,58.89,58.94,58.87,58.93,51300.0,46.5654,46.605,46.5496,46.5971,51300.0
2010-12-28 15:00:00,58.94,58.96,58.88,58.91,61600.0,46.605,46.6208,46.5575,46.5812,61600.0
2010-12-28 15:30:00,58.91,58.95,58.89,58.93,163300.0,46.5812,46.6129,46.5654,46.5971,163300.0
2010-12-29 09:30:00,59.5,59.67,59.43,59.62,346100.0,47.0478,47.1822,46.9924,47.1426,346100.0
2010-12-29 10:00:00,59.61,59.66,59.61,59.64,148500.0,47.1347,47.1743,47.1347,47.1585,148500.0
2010-12-29 10:30:00,59.64,59.65,59.61,59.62,121000.0,47.1585,47.1664,47.1347,47.1426,121000.0
2010-12-29 11:00:00,59.61,59.63,59.58,59.59,58000.0,47.1347,47.1506,47.111,47.1189,58000.0
2010-12-29 11:30:00,59.59,59.66,59.59,59.65,86000.0,47.1189,47.1743,47.1189,47.1664,86000.0
2010-12-29 12:00:00,59.66,59.68,59.63,59.65,83300.0,47.1743,47.1901,47.1506,47.1664,83300.0
2010-12-29 12:30:00,59.65,59.71,59.65,59.71,80300.0,47.1664,47.2138,47.1664,47.2138,80300.0
2010-12-29 13:00:00,59.7,59.76,59.69,59.74,128300.0,47.2059,47.2533,47.198,47.2375,128300.0
2010-12-29 13:30:00,59.74,59.75,59.71,59.75,44200.0,47.2375,47.2454,47.2138,47.2454,44200.0
2010-12-29 14:00:00,59.75,59.76,59.71,59.76,65700.0,47.2454,47.2533,47.2138,47.2533,65700.0
2010-12-29 14:30:00,59.75,59.77,59.71,59.73,144000.0,47.2454,47.2613,47.2138,47.2296,144000.0
2010-12-29 15:00:00,59.73,59.8,59.71,59.79,90700.0,47.2296,47.285,47.2138,47.2771,90700.0
2010-12-29 15:30:00,59.8,59.85,59.7,59.71,338700.0,47.285,47.3245,47.2059,47.2138,338700.0
2010-12-30 09:30:00,60.29,60.61,60.29,60.56,557600.0,47.6724,47.9255,47.6724,47.8859,557600.0
2010-12-30 10:00:00,60.57,60.59,60.47,60.53,316900.0,47.8938,47.9096,47.8148,47.8622,316900.0
2010-12-30 10:30:00,60.53,60.56,60.52,60.55,156600.0,47.8622,47.8859,47.8543,47.878,156600.0
2010-12-30 11:00:00,60.56,60.64,60.55,60.62,150700.0,47.8859,47.9492,47.878,47.9334,150700.0
2010-12-30 11:30:00,60.62,60.65,60.56,60.57,142000.0,47.9334,47.9571,47.8859,47.8938,142000.0
2010-12-30 12:00:00,60.57,60.7,60.57,60.59,195500.0,47.8938,47.9966,47.8938,47.9096,195500.0
2010-12-30 12:30:00,60.59,60.66,60.58,60.64,94400.0,47.9096,47.965,47.9017,47.9492,94400.0
2010-12-30 13:00:00,60.65,60.67,60.62,60.64,74800.0,47.9571,47.9729,47.9334,47.9492,74800.0
2010-12-30 13:30:00,60.64,60.66,60.63,60.66,72300.0,47.9492,47.965,47.9413,47.965,72300.0
2010-12-30 14:00:00,60.66,60.68,60.65,60.67,89600.0,47.965,47.9808,47.9571,47.9729,89600.0
2010-12-30 14:30:00,60.67,60.68,60.65,60.68,97900.0,47.9729,47.9808,47.9571,47.9808,97900.0
2010-12-30 15:00:00,60.68,60.81,60.67,60.8,157100.0,47.9808,48.0836,47.9729,48.0757,157100.0
2010-12-30 15:30:00,60.8,60.85,60.7,60.85,544800.0,48.0757,48.1152,47.9966,48.1152,544800.0
2010-12-31 09:30:00,60.84,60.98,60.78,60.79,200700.0,48.1073,48.218,48.0599,48.0678,200700.0
2010-12-31 10:00:00,60.79,61.05,60.79,61.05,416800.0,48.0678,48.2734,48.0678,48.2734,416800.0
2010-12-31 10:30:00,61.05,61.17,61.05,61.15,505600.0,48.2734,48.3683,48.2734,48.3524,505600.0
2010-12-31 11:00:00,61.15,61.2,61.11,61.2,66900.0,48.3524,48.392,48.3208,48.392,66900.0
2010-12-31 11:30:00,61.19,61.21,61.11,61.14,40300.0,48.3841,48.3999,48.3208,48.3445,40300.0
2010-12-31 12:00:00,61.13,61.22,61.13,61.21,27200.0,48.3366,48.4078,48.3366,48.3999,27200.0
2010-12-31 12:30:00,61.22,61.22,61.13,61.15,7400.0,48.4078,48.4078,48.3366,48.3524,7400.0
2010-12-31 13:00:00,61.15,61.2,61.15,61.19,13500.0,48.3524,48.392,48.3524,48.3841,13500.0
2010-12-31 13:30:00,61.19,61.23,61.15,61.16,20500.0,48.3841,48.4157,48.3524,48.3604,20500.0
2010-12-31 14:00:00,61.16,61.2,61.15,61.19,9400.0,48.3604,48.392,48.3524,48.3841,9400.0
2010-12-31 14:30:00,61.19,61.21,61.07,61.08,51300.0,48.3841,48.3999,48.2892,48.2971,51300.0
2010-12-31 15:00:00,61.08,61.16,61.08,61.16,45000.0,48.2971,48.3604,48.2971,48.3604,45000.0
2010-12-31 15:30:00,61.16,61.2,61.0,61.17,206400.0,48.3604,48.392,48.2338,48.3683,206400.0
2011-01-03 09:30:00,61.52,61.89,61.52,61.75,510600.0,48.645,48.9376,48.645,48.8269,510600.0
2011-01-03 10:00:00,61.75,61.89,61.7,61.86,202700.0,48.8269,48.9376,48.7873,48.9139,202700.0
2011-01-03 10:30:00,61.87,61.95,61.75,61.92,309200.0,48.9218,48.985,48.8269,48.9613,309200.0
2011-01-03 11:00:00,61.92,61.93,61.87,61.89,168700.0,48.9613,48.9692,48.9218,48.9376,168700.0
2011-01-03 11:30:00,61.89,61.93,61.85,61.89,114400.0,48.9376,48.9692,48.906,48.9376,114400.0
2011-01-03 12:00:00,61.88,61.95,61.85,61.86,182300.0,48.9297,48.985,48.906,48.9139,182300.0
2011-01-03 12:30:00,61.85,61.92,61.85,61.88,52700.0,48.906,48.9613,48.906,48.9297,52700.0
2011-01-03 13:00:00,61.88,61.93,61.87,61.89,73200.0,48.9297,48.9692,48.9218,48.9376,73200.0
2011-01-03 13:30:00,61.89,61.92,61.85,61.88,41500.0,48.9376,48.9613,48.906,48.9297,41500.0
2011-01-03 14:00:00,61.88,61.89,61.81,61.86,56600.0,48.9297,48.9376,48.8743,48.9139,56600.0
2011-01-03 14:30:00,61.86,61.86,61.8,61.81,56000.0,48.9139,48.9139,48.8664,48.8743,56000.0
2011-01-03 15:00:00,61.81,61.82,61.69,61.71,102500.0,48.8743,48.8822,48.7794,48.7953,102500.0
2011-01-03 15:30:00,61.7,61.92,61.7,61.83,291700.0,48.7873,48.9613,48.7873,48.8901,291700.0
2011-01-04 09:30:00,61.97,62.22,61.84,61.93,494900.0,49.0008,49.1985,48.898,48.9692,494900.0
2011-01-04 10:00:00,61.93,61.98,61.83,61.93,183500.0,48.9692,49.0087,48.8901,48.9692,183500.0
2011-01-04 10:30:00,61.92,61.95,61.77,61.77,205400.0,48.9613,48.985,48.8427,48.8427,205400.0
2011-01-04 11:00:00,61.77,61.8,61.69,61.74,112000.0,48.8427,48.8664,48.7794,48.819,112000.0
2011-01-04 11:30:00,61.74,61.8,61.72,61.72,145100.0,48.819,48.8664,48.8032,48.8032,145100.0
2011-01-04 12:00:00,61.72,61.72,61.62,61.62,56400.0,48.8032,48.8032,48.7241,48.7241,56400.0
2011-01-04 12:30:00,61.62,61.62,61.55,61.6,143000.0,48.7241,48.7241,48.6687,48.7083,143000.0
2011-01-04 13:00:00,61.6,61.71,61.6,61.66,84600.0,48.7083,48.7953,48.7083,48.7557,84600.0
2011-01-04 13:30:00,61.66,61.72,61.66,61.68,27200.0,48.7557,48.8032,48.7557,48.7715,27200.0
2011-01-04 14:00:00,61.68,61.72,61.65,61.69,138100.0,48.7715,48.8032,48.7478,48.7794,138100.0
2011-01-04 14:30:00,61.69,61.72,61.66,61.69,115900.0,48.7794,48.8032,48.7557,48.7794,115900.0
2011-01-04 15:00:00,61.7,61.83,61.68,61.78,84500.0,48.7873,48.8901,48.7715,48.8506,84500.0
2011-01-04 15:30:00,61.79,61.94,61.7,61.91,250400.0,48.8585,48.9771,48.7873,48.9534,250400.0
2011-01-05 09:30:00,61.52,61.8,61.51,61.78,370600.0,48.645,48.8664,48.6371,48.8506,370600.0
2011-01-05 10:00:00,61.78,61.93,61.73,61.88,374300.0,48.8506,48.9692,48.8111,48.9297,374300.0
2011-01-05 10:30:00,61.87,61.91,61.83,61.9,185700.0,48.9218,48.9534,48.8901,48.9455,185700.0
2011-01-05 11:00:00,61.9,62.04,61.88,62.0,236300.0,48.9455,49.0562,48.9297,49.0246,236300.0
2011-01-05 11:30:00,62.0,62.04,61.91,61.91,205600.0,49.0246,49.0562,48.9534,48.9534,205600.0
2011-01-05 12:00:00,61.91,62.01,61.91,62.01,109500.0,48.9534,49.0325,48.9534,49.0325,109500.0
2011-01-05 12:30:00,62.0,62.05,61.98,62.02,50100.0,49.0246,49.0641,49.0087,49.0404,50100.0
2011-01-05 13:00:00,62.02,62.03,61.95,61.96,95800.0,49.0404,49.0483,48.985,48.9929,95800.0
2011-01-05 13:30:00,61.96,62.03,61.94,61.99,262500.0,48.9929,49.0483,48.9771,49.0167,262500.0
2011-01-05 14:00:00,61.99,62.07,61.97,62.01,140500.0,49.0167,49.0799,49.0008,49.0325,140500.0
2011-01-05 14:30:00,62.01,62.02,61.97,62.02,78100.0,49.0325,49.0404,49.0008,49.0404,78100.0
2011-01-05 15:00:00,62.02,62.05,61.97,61.97,222900.0,49.0404,49.0641,49.0008,49.0008,222900.0
2011-01-05 15:30:00,61.97,62.06,61.93,61.97,484200.0,49.0008,49.072,48.9692,49.0008,484200.0
2011-01-06 09:30:00,61.98,62.0,61.88,61.94,340300.0,49.0087,49.0246,48.9297,48.9771,340300.0
2011-01-06 10:00:00,61.94,61.98,61.88,61.91,141300.0,48.9771,49.0087,48.9297,48.9534,141300.0
2011-01-06 10:30:00,61.92,61.98,61.83,61.86,240000.0,48.9613,49.0087,48.8901,48.9139,240000.0
2011-01-06 11:00:00,61.87,61.87,61.67,61.75,200300.0,48.9218,48.9218,48.7636,48.8269,200300.0
2011-01-06 11:30:00,61.75,61.82,61.65,61.68,106200.0,48.8269,48.8822,48.7478,48.7715,106200.0
2011-01-06 12:00:00,61.68,61.69,61.56,61.65,130200.0,48.7715,48.7794,48.6766,48.7478,130200.0
2011-01-06 12:30:00,61.64,61.74,61.62,61.71,66500.0,48.7399,48.819,48.7241,48.7953,66500.0
2011-01-06 13:00:00,61.71,61.71,61.61,61.64,34100.0,48.7953,48.7953,48.7162,48.7399,34100.0
2011-01-06 13:30:00,61.65,61.78,61.65,61.78,33300.0,48.7478,48.8506,48.7478,48.8506,33300.0
2011-01-06 14:00:00,61.78,61.8,61.7,61.73,86600.0,48.8506,48.8664,48.7873,48.8111,86600.0
2011-01-06 14:30:00,61.73,61.73,61.59,61.63,77100.0,48.8111,48.8111,48.7004,48.732,77100.0
2011-01-06 15:00:00,61.62,61.69,61.55,61.62,82400.0,48.7241,48.7794,48.6687,48.7241,82400.0
2011-01-06 15:30:00,61.62,61.62,61.44,61.52,1145700.0,48.7241,48.7241,48.5818,48.645,1145700.0
2011-01-07 09:30:00,61.66,62.09,61.59,61.88,478100.0,48.7557,49.0957,48.7004,48.9297,478100.0
2011-01-07 10:00:00,61.88,61.94,61.79,61.86,538000.0,48.9297,48.9771,48.8585,48.9139,538000.0
2011-01-07 10:30:00,61.85,61.88,61.71,61.76,365100.0,48.906,48.9297,48.7953,48.8348,365100.0
2011-01-07 11:00:00,61.76,61.8,61.67,61.72,373900.0,48.8348,48.8664,48.7636,48.8032,373900.0
2011-01-07 11:30:00,61.71,61.71,61.6,61.65,315200.0,48.7953,48.7953,48.7083,48.7478,315200.0
2011-01-07 12:00:00,61.64,61.69,61.52,61.52,197900.0,48.7399,48.7794,48.645,48.645,197900.0
2011-01-07 12:30:00,61.52,61.55,61.36,61.48,174200.0,48.645,48.6687,48.5185,48.6134,174200.0
2011-01-07 13:00:00,61.49,61.56,61.41,61.51,113600.0,48.6213,48.6766,48.558,48.6371,113600.0
2011-01-07 13:30:00,61.52,61.6,61.44,61.44,135000.0,48.645,48.7083,48.5818,48.5818,135000.0
2011-01-07 14:00:00,61.44,61.56,61.44,61.56,80400.0,48.5818,48.6766,48.5818,48.6766,80400.0
2011-01-07 14:30:00,61.55,61.71,61.5,61.61,176300.0,48.6687,48.7953,48.6292,48.7162,176300.0
2011-01-07 15:00:00,61.61,61.82,61.6,61.73,150000.0,48.7162,48.8822,48.7083,48.8111,150000.0
2011-01-07 15:30:00,61.73,61.88,61.73,61.88,216900.0,48.8111,48.9297,48.8111,48.9297,216900.0
2011-01-10 09:30:00,60.96,61.26,60.72,60.75,313000.0,48.2022,48.4394,48.0124,48.0362,313000.0
2011-01-10 10:00:00,60.75,60.88,60.72,60.83,268500.0,48.0362,48.139,48.0124,48.0994,268500.0
2011-01-10 10:30:00,60.84,60.91,60.81,60.84,135700.0,48.1073,48.1627,48.0836,48.1073,135700.0
2011-01-10 11:00:00,60.84,60.88,60.75,60.85,180700.0,48.1073,48.139,48.0362,48.1152,180700.0
2011-01-10 11:30:00,60.85,60.91,60.83,60.9,141300.0,48.1152,48.1627,48.0994,48.1548,141300.0
2011-01-10 12:00:00,60.89,60.94,60.84,60.92,103300.0,48.1469,48.1864,48.1073,48.1706,103300.0
2011-01-10 12:30:00,60.93,61.0,60.87,60.94,138600.0,48.1785,48.2338,48.131,48.1864,138600.0
2011-01-10 13:00:00,60.95,61.08,60.95,61.07,192200.0,48.1943,48.2971,48.1943,48.2892,192200.0
2011-01-10 13:30:00,61.06,61.09,60.97,60.97,87300.0,48.2813,48.305,48.2101,48.2101,87300.0
2011-01-10 14:00:00,60.97,61.0,60.95,60.98,60100.0,48.2101,48.2338,48.1943,48.218,60100.0
2011-01-10 14:30:00,60.99,61.03,60.97,61.02,77500.0,48.2259,48.2576,48.2101,48.2497,77500.0
2011-01-10 15:00:00,61.01,61.21,61.0,61.2,157300.0,48.2417,48.3999,48.2338,48.392,157300.0
2011-01-10 15:30:00,61.2,61.21,60.92,60.93,239500.0,48.392,48.3999,48.1706,48.1785,239500.0
2011-01-11 09:30:00,61.64,61.71,61.37,61.38,359600.0,48.7399,48.7953,48.5264,48.5343,359600.0
2011-01-11 10:00:00,61.38,61.44,61.32,61.4,111500.0,48.5343,48.5818,48.4869,48.5501,111500.0
2011-01-11 10:30:00,61.4,61.47,61.36,61.46,86600.0,48.5501,48.6055,48.5185,48.5976,86600.0
2011-01-11 11:00:00,61.47,61.51,61.41,61.5,205900.0,48.6055,48.6371,48.558,48.6292,205900.0
2011-01-11 11:30:00,61.5,61.56,61.48,61.56,74700.0,48.6292,48.6766,48.6134,48.6766,74700.0
2011-01-11 12:00:00,61.55,61.57,61.52,61.57,32600.0,48.6687,48.6845,48.645,48.6845,32600.0
2011-01-11 12:30:00,61.56,61.62,61.55,61.62,66400.0,48.6766,48.7241,48.6687,48.7241,66400.0
2011-01-11 13:00:00,61.62,61.64,61.37,61.48,109200.0,48.7241,48.7399,48.5264,48.6134,109200.0
2011-01-11 13:30:00,61.48,61.54,61.4,61.4,56600.0,48.6134,48.6608,48.5501,48.5501,56600.0
2011-01-11 14:00:00,61.4,61.51,61.32,61.51,91500.0,48.5501,48.6371,48.4869,48.6371,91500.0
2011-01-11 14:30:00,61.51,61.52,61.44,61.48,89100.0,48.6371,48.645,48.5818,48.6134,89100.0
2011-01-11 15:00:00,61.48,61.52,61.44,61.47,97900.0,48.6134,48.645,48.5818,48.6055,97900.0
2011-01-11 15:30:00,61.47,61.61,61.44,61.56,328000.0,48.6055,48.7162,48.5818,48.6766,328000.0
2011-01-12 09:30:00,62.45,62.56,62.43,62.53,316700.0,49.3804,49.4674,49.3646,49.4436,316700.0
2011-01-12 10:00:00,62.53,62.71,62.47,62.7,241700.0,49.4436,49.586,49.3962,49.5781,241700.0
2011-01-12 10:30:00,62.7,62.8,62.68,62.79,396700.0,49.5781,49.6571,49.5622,49.6492,396700.0
2011-01-12 11:00:00,62.78,62.86,62.74,62.81,295200.0,49.6413,49.7046,49.6097,49.665,295200.0
2011-01-12 11:30:00,62.81,62.89,62.81,62.87,233800.0,49.665,49.7283,49.665,49.7125,233800.0
2011-01-12 12:00:00,62.87,62.89,62.84,62.89,229800.0,49.7125,49.7283,49.6888,49.7283,229800.0
2011-01-12 12:30:00,62.9,62.9,62.81,62.82,282100.0,49.7362,49.7362,49.665,49.6729,282100.0
2011-01-12 13:00:00,62.81,62.85,62.78,62.84,106300.0,49.665,49.6967,49.6413,49.6888,106300.0
2011-01-12 13:30:00,62.83,62.9,62.82,62.9,47900.0,49.6809,49.7362,49.6729,49.7362,47900.0
2011-01-12 14:00:00,62.89,62.89,62.82,62.87,61700.0,49.7283,49.7283,49.6729,49.7125,61700.0
2011-01-12 14:30:00,62.87,62.9,62.82,62.83,152400.0,49.7125,49.7362,49.6729,49.6809,152400.0
2011-01-12 15:00:00,62.82,62.84,62.77,62.79,205400.0,49.6729,49.6888,49.6334,49.6492,205400.0
2011-01-12 15:30:00,62.78,62.87,62.74,62.81,428700.0,49.6413,49.7125,49.6097,49.665,428700.0
2011-01-13 09:30:00,62.39,62.39,62.18,62.27,525700.0,49.3329,49.3329,49.1669,49.2381,525700.0
2011-01-13 10:00:00,62.27,62.27,62.03,62.16,235900.0,49.2381,49.2381,49.0483,49.1511,235900.0
2011-01-13 10:30:00,62.16,62.23,62.13,62.21,256000.0,49.1511,49.2064,49.1274,49.1906,256000.0
2011-01-13 11:00:00,62.21,62.26,62.13,62.25,214300.0,49.1906,49.2301,49.1274,49.2222,214300.0
2011-01-13 11:30:00,62.25,62.34,62.2,62.21,179600.0,49.2222,49.2934,49.1827,49.1906,179600.0
2011-01-13 12:00:00,62.22,62.32,62.22,62.31,216600.0,49.1985,49.2776,49.1985,49.2697,216600.0
2011-01-13 12:30:00,62.3,62.32,62.23,62.27,110700.0,49.2618,49.2776,49.2064,49.2381,110700.0
2011-01-13 13:00:00,62.27,62.31,62.23,62.29,61600.0,49.2381,49.2697,49.2064,49.2539,61600.0
2011-01-13 13:30:00,62.29,62.31,62.22,62.31,77500.0,49.2539,49.2697,49.1985,49.2697,77500.0
2011-01-13 14:00:00,62.31,62.35,62.15,62.18,79900.0,49.2697,49.3013,49.1432,49.1669,79900.0
2011-01-13 14:30:00,62.18,62.22,62.06,62.08,188400.0,49.1669,49.1985,49.072,49.0878,188400.0
2011-01-13 15:00:00,62.07,62.2,62.07,62.15,117700.0,49.0799,49.1827,49.0799,49.1432,117700.0
2011-01-13 15:30:00,62.16,62.33,62.09,62.32,365900.0,49.1511,49.2855,49.0957,49.2776,365900.0
2011-01-14 09:30:00,62.52,62.73,62.52,62.71,306000.0,49.4357,49.6018,49.4357,49.586,306000.0
2011-01-14 10:00:00,62.71,62.78,62.66,62.66,148100.0,49.586,49.6413,49.5464,49.5464,148100.0
2011-01-14 10:30:00,62.66,62.86,62.65,62.78,82700.0,49.5464,49.7046,49.5385,49.6413,82700.0
2011-01-14 11:00:00,62.79,62.85,62.74,62.8,194100.0,49.6492,49.6967,49.6097,49.6571,194100.0
2011-01-14 11:30:00,62.8,62.83,62.76,62.78,45700.0,49.6571,49.6809,49.6255,49.6413,45700.0
2011-01-14 12:00:00,62.79,62.94,62.79,62.88,67800.0,49.6492,49.7678,49.6492,49.7204,67800.0
2011-01-14 12:30:00,62.87,62.93,62.85,62.87,41500.0,49.7125,49.7599,49.6967,49.7125,41500.0
2011-01-14 13:00:00,62.87,62.87,62.83,62.86,89800.0,49.7125,49.7125,49.6809,49.7046,89800.0
2011-01-14 13:30:00,62.87,63.0,62.86,62.98,92400.0,49.7125,49.8153,49.7046,49.7995,92400.0
2011-01-14 14:00:00,62.99,63.01,62.97,62.98,69600.0,49.8074,49.8232,49.7916,49.7995,69600.0
2011-01-14 14:30:00,62.98,63.02,62.96,63.01,87100.0,49.7995,49.8311,49.7836,49.8232,87100.0
2011-01-14 15:00:00,63.01,63.06,62.99,62.99,70000.0,49.8232,49.8627,49.8074,49.8074,70000.0
2011-01-14 15:30:00,62.99,63.05,62.95,62.98,204800.0,49.8074,49.8548,49.7757,49.7995,204800.0
2011-01-18 09:30:00,62.64,62.84,62.5,62.71,707500.0,49.5306,49.6888,49.4199,49.586,707500.0
2011-01-18 10:00:00,62.71,62.77,62.65,62.77,136200.0,49.586,49.6334,49.5385,49.6334,136200.0
2011-01-18 10:30:00,62.76,62.8,62.67,62.7,92000.0,49.6255,49.6571,49.5543,49.5781,92000.0
2011-01-18 11:00:00,62.7,62.79,62.7,62.73,79000.0,49.5781,49.6492,49.5781,49.6018,79000.0
2011-01-18 11:30:00,62.74,62.82,62.74,62.82,93300.0,49.6097,49.6729,49.6097,49.6729,93300.0
2011-01-18 12:00:00,62.82,62.84,62.8,62.82,97400.0,49.6729,49.6888,49.6571,49.6729,97400.0
2011-01-18 12:30:00,62.82,62.85,62.79,62.84,56300.0,49.6729,49.6967,49.6492,49.6888,56300.0
2011-01-18 13:00:00,62.85,62.91,62.84,62.87,91500.0,49.6967,49.7441,49.6888,49.7125,91500.0
2011-01-18 13:30:00,62.88,62.91,62.84,62.85,107100.0,49.7204,49.7441,49.6888,49.6967,107100.0
2011-01-18 14:00:00,62.85,62.85,62.8,62.8,50600.0,49.6967,49.6967,49.6571,49.6571,50600.0
2011-01-18 14:30:00,62.8,62.86,62.79,62.85,186900.0,49.6571,49.7046,49.6492,49.6967,186900.0
2011-01-18 15:00:00,62.86,62.88,62.78,62.78,150900.0,49.7046,49.7204,49.6413,49.6413,150900.0
2011-01-18 15:30:00,62.78,62.83,62.73,62.77,271500.0,49.6413,49.6809,49.6018,49.6334,271500.0
2011-01-19 09:30:00,63.05,63.36,63.05,63.08,292400.0,49.8548,50.0999,49.8548,49.8785,292400.0
2011-01-19 10:00:00,63.07,63.12,62.94,62.94,169400.0,49.8706,49.9102,49.7678,49.7678,169400.0
2011-01-19 10:30:00,62.94,62.97,62.87,62.92,183200.0,49.7678,49.7916,49.7125,49.752,183200.0
2011-01-19 11:00:00,62.93,62.93,62.83,62.88,172600.0,49.7599,49.7599,49.6809,49.7204,172600.0
2011-01-19 11:30:00,62.88,62.94,62.88,62.9,72900.0,49.7204,49.7678,49.7204,49.7362,72900.0
2011-01-19 12:00:00,62.9,62.96,62.85,62.86,111100.0,49.7362,49.7836,49.6967,49.7046,111100.0
2011-01-19 12:30:00,62.86,62.86,62.73,62.78,142900.0,49.7046,49.7046,49.6018,49.6413,142900.0
2011-01-19 13:00:00,62.79,62.91,62.74,62.9,148300.0,49.6492,49.7441,49.6097,49.7362,148300.0
2011-01-19 13:30:00,62.91,63.0,62.86,62.91,134200.0,49.7441,49.8153,49.7046,49.7441,134200.0
2011-01-19 14:00:00,62.92,62.97,62.81,62.84,221700.0,49.752,49.7916,49.665,49.6888,221700.0
2011-01-19 14:30:00,62.85,62.87,62.68,62.72,113500.0,49.6967,49.7125,49.5622,49.5939,113500.0
2011-01-19 15:00:00,62.72,62.76,62.54,62.56,386800.0,49.5939,49.6255,49.4515,49.4674,386800.0
2011-01-19 15:30:00,62.56,62.78,62.51,62.77,289300.0,49.4674,49.6413,49.4278,49.6334,289300.0
2011-01-20 09:30:00,62.39,62.55,62.05,62.23,422800.0,49.3329,49.4595,49.0641,49.2064,422800.0
2011-01-20 10:00:00,62.23,62.33,61.98,62.05,160900.0,49.2064,49.2855,49.0087,49.0641,160900.0
2011-01-20 10:30:00,62.05,62.07,61.81,61.82,289600.0,49.0641,49.0799,48.8743,48.8822,289600.0
2011-01-20 11:00:00,61.82,61.91,61.78,61.78,212000.0,48.8822,48.9534,48.8506,48.8506,212000.0
2011-01-20 11:30:00,61.78,61.97,61.74,61.96,109400.0,48.8506,49.0008,48.819,48.9929,109400.0
2011-01-20 12:00:00,61.97,62.25,61.97,62.24,337300.0,49.0008,49.2222,49.0008,49.2143,337300.0
2011-01-20 12:30:00,62.23,62.35,62.19,62.33,246700.0,49.2064,49.3013,49.1748,49.2855,246700.0
2011-01-20 13:00:00,62.34,62.34,62.12,62.16,85900.0,49.2934,49.2934,49.1194,49.1511,85900.0
2011-01-20 13:30:00,62.15,62.3,62.15,62.3,49900.0,49.1432,49.2618,49.1432,49.2618,49900.0
2011-01-20 14:00:00,62.3,62.42,62.28,62.4,70000.0,49.2618,49.3567,49.246,49.3408,70000.0
2011-01-20 14:30:00,62.4,62.49,62.38,62.42,74300.0,49.3408,49.412,49.325,49.3567,74300.0
2011-01-20 15:00:00,62.42,62.42,62.3,62.31,86800.0,49.3567,49.3567,49.2618,49.2697,86800.0
2011-01-20 15:30:00,62.31,62.38,62.24,62.33,264500.0,49.2697,49.325,49.2143,49.2855,264500.0
2011-01-21 09:30:00,61.7,61.76,61.5,61.74,514100.0,48.7873,48.8348,48.6292,48.819,514100.0
2011-01-21 10:00:00,61.74,61.76,61.56,61.57,250000.0,48.819,48.8348,48.6766,48.6845,250000.0
2011-01-21 10:30:00,61.56,61.59,61.48,61.55,347200.0,48.6766,48.7004,48.6134,48.6687,347200.0
2011-01-21 11:00:00,61.54,61.56,61.33,61.41,205800.0,48.6608,48.6766,48.4948,48.558,205800.0
2011-01-21 11:30:00,61.42,61.47,61.31,61.4,270300.0,48.5659,48.6055,48.479,48.5501,270300.0
2011-01-21 12:00:00,61.39,61.48,61.3,61.4,140200.0,48.5422,48.6134,48.4711,48.5501,140200.0
2011-01-21 12:30:00,61.4,61.4,61.22,61.27,214700.0,48.5501,48.5501,48.4078,48.4473,214700.0
2011-01-21 13:00:00,61.26,61.32,61.18,61.27,108400.0,48.4394,48.4869,48.3762,48.4473,108400.0
2011-01-21 13:30:00,61.27,61.33,61.27,61.33,61900.0,48.4473,48.4948,48.4473,48.4948,61900.0
2011-01-21 14:00:00,61.33,61.35,61.25,61.27,90600.0,48.4948,48.5106,48.4315,48.4473,90600.0
2011-01-21 14:30:00,61.27,61.33,61.23,61.23,73000.0,48.4473,48.4948,48.4157,48.4157,73000.0
2011-01-21 15:00:00,61.23,61.25,61.15,61.17,195000.0,48.4157,48.4315,48.3524,48.3683,195000.0
2011-01-21 15:30:00,61.17,61.18,60.98,61.1,525000.0,48.3683,48.3762,48.218,48.3129,525000.0
2011-01-24 09:30:00,61.48,61.71,61.4,61.6,430000.0,48.6134,48.7953,48.5501,48.7083,430000.0
2011-01-24 10:00:00,61.6,61.77,61.58,61.71,206100.0,48.7083,48.8427,48.6925,48.7953,206100.0
2011-01-24 10:30:00,61.72,61.82,61.69,61.78,164000.0,48.8032,48.8822,48.7794,48.8506,164000.0
2011-01-24 11:00:00,61.78,61.93,61.77,61.91,95600.0,48.8506,48.9692,48.8427,48.9534,95600.0
2011-01-24 11:30:00,61.91,61.94,61.85,61.87,55700.0,48.9534,48.9771,48.906,48.9218,55700.0
2011-01-24 12:00:00,61.87,62.01,61.87,61.96,137800.0,48.9218,49.0325,48.9218,48.9929,137800.0
2011-01-24 12:30:00,61.96,62.0,61.92,61.97,36100.0,48.9929,49.0246,48.9613,49.0008,36100.0
2011-01-24 13:00:00,61.97,61.97,61.89,61.95,71500.0,49.0008,49.0008,48.9376,48.985,71500.0
2011-01-24 13:30:00,61.94,61.99,61.91,61.97,28600.0,48.9771,49.0167,48.9534,49.0008,28600.0
2011-01-24 14:00:00,61.97,62.05,61.95,61.97,100500.0,49.0008,49.0641,48.985,49.0008,100500.0
2011-01-24 14:30:00,61.98,62.0,61.91,61.93,51500.0,49.0087,49.0246,48.9534,48.9692,51500.0
2011-01-24 15:00:00,61.93,62.0,61.86,61.86,111300.0,48.9692,49.0246,48.9139,48.9139,111300.0
2011-01-24 15:30:00,61.87,62.02,61.87,62.01,366600.0,48.9218,49.0404,48.9218,49.0325,366600.0
2011-01-25 09:30:00,61.85,61.97,61.78,61.97,330100.0,48.906,49.0008,48.8506,49.0008,330100.0
2011-01-25 10:00:00,61.95,62.02,61.87,61.91,373600.0,48.985,49.0404,48.9218,48.9534,373600.0
2011-01-25 10:30:00,61.92,62.01,61.91,61.99,82500.0,48.9613,49.0325,48.9534,49.0167,82500.0
2011-01-25 11:00:00,61.98,61.98,61.65,61.66,393000.0,49.0087,49.0087,48.7478,48.7557,393000.0
2011-01-25 11:30:00,61.65,61.68,61.61,61.68,136100.0,48.7478,48.7715,48.7162,48.7715,136100.0
2011-01-25 12:00:00,61.69,61.85,61.69,61.84,45600.0,48.7794,48.906,48.7794,48.898,45600.0
2011-01-25 12:30:00,61.84,61.86,61.78,61.78,48500.0,48.898,48.9139,48.8506,48.8506,48500.0
2011-01-25 13:00:00,61.79,61.8,61.7,61.73,37800.0,48.8585,48.8664,48.7873,48.8111,37800.0
2011-01-25 13:30:00,61.72,61.79,61.69,61.77,25400.0,48.8032,48.8585,48.7794,48.8427,25400.0
2011-01-25 14:00:00,61.77,61.77,61.56,61.6,91100.0,48.8427,48.8427,48.6766,48.7083,91100.0
2011-01-25 14:30:00,61.6,61.69,61.55,61.59,226100.0,48.7083,48.7794,48.6687,48.7004,226100.0
2011-01-25 15:00:00,61.6,61.77,61.59,61.73,149000.0,48.7083,48.8427,48.7004,48.8111,149000.0
2011-01-25 15:30:00,61.73,61.83,61.54,61.69,1210600.0,48.8111,48.8901,48.6608,48.7794,1210600.0
2011-01-26 09:30:00,62.84,62.86,62.65,62.68,611200.0,49.6888,49.7046,49.5385,49.5622,611200.0
2011-01-26 10:00:00,62.68,63.0,62.66,63.0,442200.0,49.5622,49.8153,49.5464,49.8153,442200.0
2011-01-26 10:30:00,62.99,63.04,62.87,62.9,87200.0,49.8074,49.8469,49.7125,49.7362,87200.0
2011-01-26 11:00:00,62.89,62.91,62.79,62.81,150500.0,49.7283,49.7441,49.6492,49.665,150500.0
2011-01-26 11:30:00,62.81,62.92,62.78,62.84,105700.0,49.665,49.752,49.6413,49.6888,105700.0
2011-01-26 12:00:00,62.85,62.91,62.82,62.87,68800.0,49.6967,49.7441,49.6729,49.7125,68800.0
2011-01-26 12:30:00,62.88,62.98,62.86,62.95,195800.0,49.7204,49.7995,49.7046,49.7757,195800.0
2011-01-26 13:00:00,62.94,62.99,62.9,62.92,84700.0,49.7678,49.8074,49.7362,49.752,84700.0
2011-01-26 13:30:00,62.92,63.02,62.91,62.99,127500.0,49.752,49.8311,49.7441,49.8074,127500.0
2011-01-26 14:00:00,62.98,63.08,62.85,62.91,218000.0,49.7995,49.8785,49.6967,49.7441,218000.0
2011-01-26 14:30:00,62.91,63.06,62.88,63.01,197700.0,49.7441,49.8627,49.7204,49.8232,197700.0
2011-01-26 15:00:00,63.0,63.19,62.97,63.09,266300.0,49.8153,49.9655,49.7916,49.8864,266300.0
2011-01-26 15:30:00,63.08,63.1,62.87,62.87,285300.0,49.8785,49.8943,49.7125,49.7125,285300.0
2011-01-27 09:30:00,63.24,63.35,62.98,63.32,415900.0,50.005,50.092,49.7995,50.0683,415900.0
2011-01-27 10:00:00,63.31,63.35,63.23,63.29,175600.0,50.0604,50.092,49.9971,50.0446,175600.0
2011-01-27 10:30:00,63.29,63.34,63.22,63.29,124000.0,50.0446,50.0841,49.9892,50.0446,124000.0
2011-01-27 11:00:00,63.28,63.28,63.04,63.08,209000.0,50.0367,50.0367,49.8469,49.8785,209000.0
2011-01-27 11:30:00,63.08,63.13,63.04,63.11,158600.0,49.8785,49.9181,49.8469,49.9023,158600.0
2011-01-27 12:00:00,63.11,63.18,63.09,63.18,85900.0,49.9023,49.9576,49.8864,49.9576,85900.0
2011-01-27 12:30:00,63.19,63.29,63.16,63.26,41200.0,49.9655,50.0446,49.9418,50.0209,41200.0
2011-01-27 13:00:00,63.27,63.29,63.25,63.28,44200.0,50.0288,50.0446,50.013,50.0367,44200.0
2011-01-27 13:30:00,63.29,63.34,63.26,63.29,76900.0,50.0446,50.0841,50.0209,50.0446,76900.0
2011-01-27 14:00:00,63.3,63.34,63.24,63.24,121600.0,50.0525,50.0841,50.005,50.005,121600.0
2011-01-27 14:30:00,63.23,63.36,63.22,63.32,123400.0,49.9971,50.0999,49.9892,50.0683,123400.0
2011-01-27 15:00:00,63.32,63.37,63.28,63.34,118600.0,50.0683,50.1078,50.0367,50.0841,118600.0
2011-01-27 15:30:00,63.34,63.34,63.16,63.27,353000.0,50.0841,50.0841,49.9418,50.0288,353000.0
2011-01-28 09:30:00,63.44,63.44,62.94,63.0,372500.0,50.1632,50.1632,49.7678,49.8153,372500.0
2011-01-28 10:00:00,63.01,63.01,62.67,62.67,264700.0,49.8232,49.8232,49.5543,49.5543,264700.0
2011-01-28 10:30:00,62.68,62.71,62.39,62.4,288600.0,49.5622,49.586,49.3329,49.3408,288600.0
2011-01-28 11:00:00,62.4,62.4,62.18,62.24,1305800.0,49.3408,49.3408,49.1669,49.2143,1305800.0
2011-01-28 11:30:00,62.24,62.24,61.83,61.86,633400.0,49.2143,49.2143,48.8901,48.9139,633400.0
2011-01-28 12:00:00,61.86,61.86,61.56,61.6,936400.0,48.9139,48.9139,48.6766,48.7083,936400.0
2011-01-28 12:30:00,61.6,61.76,61.53,61.75,292200.0,48.7083,48.8348,48.6529,48.8269,292200.0
2011-01-28 13:00:00,61.75,61.75,61.47,61.49,159500.0,48.8269,48.8269,48.6055,48.6213,159500.0
2011-01-28 13:30:00,61.47,61.52,61.24,61.44,324400.0,48.6055,48.645,48.4236,48.5818,324400.0
2011-01-28 14:00:00,61.44,61.47,61.26,61.34,205300.0,48.5818,48.6055,48.4394,48.5027,205300.0
2011-01-28 14:30:00,61.33,61.47,61.28,61.35,252900.0,48.4948,48.6055,48.4552,48.5106,252900.0
2011-01-28 15:00:00,61.34,61.38,61.09,61.15,304900.0,48.5027,48.5343,48.305,48.3524,304900.0
2011-01-28 15:30:00,61.14,61.36,61.14,61.34,746700.0,48.3445,48.5185,48.3445,48.5027,746700.0
2011-01-31 09:30:00,61.65,61.7,61.46,61.5,748600.0,48.7478,48.7873,48.5976,48.6292,748600.0
2011-01-31 10:00:00,61.47,61.63,61.44,61.6,295700.0,48.6055,48.732,48.5818,48.7083,295700.0
2011-01-31 10:30:00,61.61,61.76,61.6,61.69,530900.0,48.7162,48.8348,48.7083,48.7794,530900.0
2011-01-31 11:00:00,61.69,61.8,61.62,61.64,373700.0,48.7794,48.8664,48.7241,48.7399,373700.0
2011-01-31 11:30:00,61.64,61.66,61.57,61.6,135800.0,48.7399,48.7557,48.6845,48.7083,135800.0
2011-01-31 12:00:00,61.6,61.97,61.6,61.96,289900.0,48.7083,49.0008,48.7083,48.9929,289900.0
2011-01-31 12:30:00,61.96,61.96,61.77,61.79,89700.0,48.9929,48.9929,48.8427,48.8585,89700.0
2011-01-31 13:00:00,61.78,61.83,61.72,61.72,77100.0,48.8506,48.8901,48.8032,48.8032,77100.0
2011-01-31 13:30:00,61.72,61.75,61.62,61.64,163300.0,48.8032,48.8269,48.7241,48.7399,163300.0
2011-01-31 14:00:00,61.64,61.69,61.49,61.49,122100.0,48.7399,48.7794,48.6213,48.6213,122100.0
2011-01-31 14:30:00,61.49,61.57,61.43,61.57,146800.0,48.6213,48.6845,48.5738,48.6845,146800.0
2011-01-31 15:00:00,61.57,61.64,61.52,61.57,106100.0,48.6845,48.7399,48.645,48.6845,106100.0
2011-01-31 15:30:00,61.56,61.7,61.39,61.42,613400.0,48.6766,48.7873,48.5422,48.5659,613400.0
2011-02-01 09:30:00,62.16,62.4,61.95,62.39,666100.0,49.1511,49.3408,48.985,49.3329,666100.0
2011-02-01 10:00:00,62.4,62.66,62.32,62.62,712600.0,49.3408,49.5464,49.2776,49.5148,712600.0
2011-02-01 10:30:00,62.62,62.73,62.54,62.68,564000.0,49.5148,49.6018,49.4515,49.5622,564000.0
2011-02-01 11:00:00,62.67,62.79,62.66,62.7,659700.0,49.5543,49.6492,49.5464,49.5781,659700.0
2011-02-01 11:30:00,62.7,62.85,62.69,62.8,470300.0,49.5781,49.6967,49.5702,49.6571,470300.0
2011-02-01 12:00:00,62.81,62.98,62.76,62.96,561400.0,49.665,49.7995,49.6255,49.7836,561400.0
2011-02-01 12:30:00,62.96,63.05,62.9,63.04,327500.0,49.7836,49.8548,49.7362,49.8469,327500.0
2011-02-01 13:00:00,63.03,63.12,62.95,63.05,304100.0,49.839,49.9102,49.7757,49.8548,304100.0
2011-02-01 13:30:00,63.05,63.06,62.95,63.0,468700.0,49.8548,49.8627,49.7757,49.8153,468700.0
2011-02-01 14:00:00,62.99,63.11,62.97,63.1,504500.0,49.8074,49.9023,49.7916,49.8943,504500.0
2011-02-01 14:30:00,63.1,63.11,62.99,63.07,605000.0,49.8943,49.9023,49.8074,49.8706,605000.0
2011-02-01 15:00:00,63.07,63.39,63.07,63.39,754900.0,49.8706,50.1237,49.8706,50.1237,754900.0
2011-02-01 15:30:00,63.39,63.53,63.15,63.29,6636500.0,50.1237,50.2344,49.9339,50.0446,6636500.0
2011-02-02 09:30:00,63.25,63.6,63.24,63.59,380300.0,50.013,50.2897,50.005,50.2818,380300.0
2011-02-02 10:00:00,63.6,63.71,63.49,63.68,350100.0,50.2897,50.3767,50.2027,50.353,350100.0
2011-02-02 10:30:00,63.67,63.73,63.64,63.67,103300.0,50.3451,50.3925,50.3213,50.3451,103300.0
2011-02-02 11:00:00,63.66,63.67,63.48,63.49,219600.0,50.3372,50.3451,50.1948,50.2027,219600.0
2011-02-02 11:30:00,63.49,63.53,63.44,63.49,448000.0,50.2027,50.2344,50.1632,50.2027,448000.0
2011-02-02 12:00:00,63.49,63.5,63.24,63.25,276900.0,50.2027,50.2106,50.005,50.013,276900.0
2011-02-02 12:30:00,63.24,63.32,63.22,63.24,243200.0,50.005,50.0683,49.9892,50.005,243200.0
2011-02-02 13:00:00,63.24,63.27,63.17,63.25,143200.0,50.005,50.0288,49.9497,50.013,143200.0
2011-02-02 13:30:00,63.25,63.26,63.17,63.21,111100.0,50.013,50.0209,49.9497,49.9813,111100.0
2011-02-02 14:00:00,63.22,63.25,63.18,63.24,215500.0,49.9892,50.013,49.9576,50.005,215500.0
2011-02-02 14:30:00,63.25,63.26,63.14,63.2,153200.0,50.013,50.0209,49.926,49.9734,153200.0
2011-02-02 15:00:00,63.19,63.23,63.13,63.13,95300.0,49.9655,49.9971,49.9181,49.9181,95300.0
2011-02-02 15:30:00,63.14,63.23,63.06,63.18,368900.0,49.926,49.9971,49.8627,49.9576,368900.0
2011-02-03 09:30:00,62.97,63.33,62.88,63.29,362400.0,49.7916,50.0762,49.7204,50.0446,362400.0
2011-02-03 10:00:00,63.31,63.33,62.79,62.93,262400.0,50.0604,50.0762,49.6492,49.7599,262400.0
2011-02-03 10:30:00,62.94,63.07,62.91,63.0,102200.0,49.7678,49.8706,49.7441,49.8153,102200.0
2011-02-03 11:00:00,63.0,63.0,62.84,62.93,103000.0,49.8153,49.8153,49.6888,49.7599,103000.0
2011-02-03 11:30:00,62.92,63.14,62.9,63.11,115600.0,49.752,49.926,49.7362,49.9023,115600.0
2011-02-03 12:00:00,63.1,63.14,63.02,63.05,37000.0,49.8943,49.926,49.8311,49.8548,37000.0
2011-02-03 12:30:00,63.06,63.08,62.98,63.05,56700.0,49.8627,49.8785,49.7995,49.8548,56700.0
2011-02-03 13:00:00,63.06,63.12,63.02,63.05,70600.0,49.8627,49.9102,49.8311,49.8548,70600.0
2011-02-03 13:30:00,63.05,63.07,62.97,63.03,72900.0,49.8548,49.8706,49.7916,49.839,72900.0
2011-02-03 14:00:00,63.02,63.08,62.96,63.02,71200.0,49.8311,49.8785,49.7836,49.8311,71200.0
2011-02-03 14:30:00,63.01,63.27,63.01,63.18,129800.0,49.8232,50.0288,49.8232,49.9576,129800.0
2011-02-03 15:00:00,63.18,63.26,63.17,63.2,179400.0,49.9576,50.0209,49.9497,49.9734,179400.0
2011-02-03 15:30:00,63.2,63.21,62.94,63.03,551600.0,49.9734,49.9813,49.7678,49.839,551600.0
2011-02-04 09:30:00,63.06,63.38,62.87,62.98,398100.0,49.8627,50.1158,49.7125,49.7995,398100.0
2011-02-04 10:00:00,62.98,63.1,62.95,63.04,141100.0,49.7995,49.8943,49.7757,49.8469,141100.0
2011-02-04 10:30:00,63.05,63.07,62.68,62.74,325600.0,49.8548,49.8706,49.5622,49.6097,325600.0
2011-02-04 11:00:00,62.73,62.92,62.68,62.86,189500.0,49.6018,49.752,49.5622,49.7046,189500.0
2011-02-04 11:30:00,62.86,62.99,62.79,62.82,108600.0,49.7046,49.8074,49.6492,49.6729,108600.0
2011-02-04 12:00:00,62.82,62.88,62.78,62.87,72300.0,49.6729,49.7204,49.6413,49.7125,72300.0
2011-02-04 12:30:00,62.87,62.92,62.86,62.87,64400.0,49.7125,49.752,49.7046,49.7125,64400.0
2011-02-04 13:00:00,62.87,63.02,62.84,62.95,88600.0,49.7125,49.8311,49.6888,49.7757,88600.0
2011-02-04 13:30:00,62.96,62.97,62.89,62.95,77200.0,49.7836,49.7916,49.7283,49.7757,77200.0
2011-02-04 14:00:00,62.95,62.95,62.86,62.93,65100.0,49.7757,49.7757,49.7046,49.7599,65100.0
2011-02-04 14:30:00,62.92,62.97,62.8,62.96,101500.0,49.752,49.7916,49.6571,49.7836,101500.0
2011-02-04 15:00:00,62.97,63.07,62.96,62.99,110100.0,49.7916,49.8706,49.7836,49.8074,110100.0
2011-02-04 15:30:00,63.01,63.13,62.97,63.12,385500.0,49.8232,49.9181,49.7916,49.9102,385500.0
2011-02-07 09:30:00,63.01,63.07,62.8,62.83,438000.0,49.8232,49.8706,49.6571,49.6809,438000.0
2011-02-07 10:00:00,62.84,63.05,62.84,62.98,166200.0,49.6888,49.8548,49.6888,49.7995,166200.0
2011-02-07 10:30:00,62.99,63.13,62.97,63.12,382100.0,49.8074,49.9181,49.7916,49.9102,382100.0
2011-02-07 11:00:00,63.12,63.22,63.12,63.2,216500.0,49.9102,49.9892,49.9102,49.9734,216500.0
2011-02-07 11:30:00,63.21,63.26,63.17,63.17,74200.0,49.9813,50.0209,49.9497,49.9497,74200.0
2011-02-07 12:00:00,63.17,63.23,63.11,63.18,126000.0,49.9497,49.9971,49.9023,49.9576,126000.0
2011-02-07 12:30:00,63.19,63.27,63.18,63.2,68600.0,49.9655,50.0288,49.9576,49.9734,68600.0
2011-02-07 13:00:00,63.2,63.2,63.1,63.12,212900.0,49.9734,49.9734,49.8943,49.9102,212900.0
2011-02-07 13:30:00,63.12,63.19,63.07,63.19,48300.0,49.9102,49.9655,49.8706,49.9655,48300.0
2011-02-07 14:00:00,63.19,63.2,63.09,63.13,90700.0,49.9655,49.9734,49.8864,49.9181,90700.0
2011-02-07 14:30:00,63.14,63.16,63.01,63.08,117800.0,49.926,49.9418,49.8232,49.8785,117800.0
2011-02-07 15:00:00,63.07,63.08,62.88,62.89,175000.0,49.8706,49.8785,49.7204,49.7283,175000.0
2011-02-07 15:30:00,62.89,63.05,62.88,63.0,236600.0,49.7283,49.8548,49.7204,49.8153,236600.0
2011-02-08 09:30:00,62.63,62.65,62.21,62.4,458000.0,49.5227,49.5385,49.1906,49.3408,458000.0
2011-02-08 10:00:00,62.41,62.64,62.41,62.54,306300.0,49.3488,49.5306,49.3488,49.4515,306300.0
2011-02-08 10:30:00,62.54,62.55,62.44,62.48,153900.0,49.4515,49.4595,49.3725,49.4041,153900.0
2011-02-08 11:00:00,62.49,62.51,62.37,62.43,130100.0,49.412,49.4278,49.3171,49.3646,130100.0
2011-02-08 11:30:00,62.43,62.55,62.43,62.51,122900.0,49.3646,49.4595,49.3646,49.4278,122900.0
2011-02-08 12:00:00,62.52,62.57,62.47,62.57,114100.0,49.4357,49.4753,49.3962,49.4753,114100.0
2011-02-08 12:30:00,62.56,62.61,62.55,62.6,79900.0,49.4674,49.5069,49.4595,49.499,79900.0
2011-02-08 13:00:00,62.6,62.61,62.53,62.53,119700.0,49.499,49.5069,49.4436,49.4436,119700.0
2011-02-08 13:30:00,62.54,62.58,62.52,62.55,87800.0,49.4515,49.4832,49.4357,49.4595,87800.0
2011-02-08 14:00:00,62.55,62.65,62.55,62.65,63200.0,49.4595,49.5385,49.4595,49.5385,63200.0
2011-02-08 14:30:00,62.65,62.72,62.64,62.65,79800.0,49.5385,49.5939,49.5306,49.5385,79800.0
2011-02-08 15:00:00,62.66,62.73,62.62,62.62,105900.0,49.5464,49.6018,49.5148,49.5148,105900.0
2011-02-08 15:30:00,62.62,62.77,62.59,62.76,222700.0,49.5148,49.6334,49.4911,49.6255,222700.0
2011-02-09 09:30:00,61.35,61.35,61.19,61.26,615000.0,48.5106,48.5106,48.3841,48.4394,615000.0
2011-02-09 10:00:00,61.26,61.43,61.24,61.28,288900.0,48.4394,48.5738,48.4236,48.4552,288900.0
2011-02-09 10:30:00,61.28,61.4,61.25,61.29,166500.0,48.4552,48.5501,48.4315,48.4631,166500.0
2011-02-09 11:00:00,61.29,61.32,61.06,61.07,512000.0,48.4631,48.4869,48.2813,48.2892,512000.0
2011-02-09 11:30:00,61.06,61.22,61.06,61.11,1526400.0,48.2813,48.4078,48.2813,48.3208,1526400.0
2011-02-09 12:00:00,61.11,61.18,61.11,61.17,288500.0,48.3208,48.3762,48.3208,48.3683,288500.0
2011-02-09 12:30:00,61.17,61.21,61.17,61.17,228000.0,48.3683,48.3999,48.3683,48.3683,228000.0
2011-02-09 13:00:00,61.17,61.21,61.17,61.2,138700.0,48.3683,48.3999,48.3683,48.392,138700.0
2011-02-09 13:30:00,61.2,61.2,61.11,61.11,191100.0,48.392,48.392,48.3208,48.3208,191100.0
2011-02-09 14:00:00,61.13,61.13,60.95,61.04,410600.0,48.3366,48.3366,48.1943,48.2655,410600.0
2011-02-09 14:30:00,61.04,61.1,60.93,60.98,264700.0,48.2655,48.3129,48.1785,48.218,264700.0
2011-02-09 15:00:00,60.98,61.09,60.9,60.93,363100.0,48.218,48.305,48.1548,48.1785,363100.0
2011-02-09 15:30:00,60.93,61.44,60.85,61.08,695800.0,48.1785,48.5818,48.1152,48.2971,695800.0
2011-02-10 09:30:00,59.43,59.66,59.31,59.55,1250800.0,46.9924,47.1743,46.8975,47.0873,1250800.0
2011-02-10 10:00:00,59.55,59.76,59.42,59.67,1083000.0,47.0873,47.2533,46.9845,47.1822,1083000.0
2011-02-10 10:30:00,59.68,59.78,59.66,59.67,228900.0,47.1901,47.2692,47.1743,47.1822,228900.0
2011-02-10 11:00:00,59.67,59.79,59.64,59.79,253700.0,47.1822,47.2771,47.1585,47.2771,253700.0
2011-02-10 11:30:00,59.79,59.98,59.78,59.91,473200.0,47.2771,47.4273,47.2692,47.372,473200.0
2011-02-10 12:00:00,59.9,59.96,59.89,59.94,179500.0,47.364,47.4115,47.3561,47.3957,179500.0
2011-02-10 12:30:00,59.94,59.97,59.88,59.89,134600.0,47.3957,47.4194,47.3482,47.3561,134600.0
2011-02-10 13:00:00,59.89,60.09,59.89,60.01,161500.0,47.3561,47.5143,47.3561,47.451,161500.0
2011-02-10 13:30:00,60.02,60.03,59.88,59.9,244600.0,47.4589,47.4668,47.3482,47.364,244600.0
2011-02-10 14:00:00,59.89,60.07,59.88,60.03,183700.0,47.3561,47.4985,47.3482,47.4668,183700.0
2011-02-10 14:30:00,60.03,60.08,59.96,59.96,86600.0,47.4668,47.5064,47.4115,47.4115,86600.0
2011-02-10 15:00:00,59.97,60.07,59.95,60.07,113800.0,47.4194,47.4985,47.4036,47.4985,113800.0
2011-02-10 15:30:00,60.08,60.13,59.88,59.98,452000.0,47.5064,47.5459,47.3482,47.4273,452000.0
2011-02-11 09:30:00,58.4,58.81,58.31,58.78,1137200.0,46.178,46.5022,46.1068,46.4784,1137200.0
2011-02-11 10:00:00,58.78,59.22,58.78,59.22,907000.0,46.4784,46.8264,46.4784,46.8264,907000.0
2011-02-11 10:30:00,59.21,59.4,59.12,59.39,614600.0,46.8185,46.9687,46.7473,46.9608,614600.0
2011-02-11 11:00:00,59.38,59.55,59.35,59.41,626000.0,46.9529,47.0873,46.9292,46.9766,626000.0
2011-02-11 11:30:00,59.41,59.42,59.27,59.35,284400.0,46.9766,46.9845,46.8659,46.9292,284400.0
2011-02-11 12:00:00,59.34,59.35,59.18,59.24,262200.0,46.9212,46.9292,46.7947,46.8422,262200.0
2011-02-11 12:30:00,59.24,59.34,59.24,59.33,233100.0,46.8422,46.9212,46.8422,46.9133,233100.0
2011-02-11 13:00:00,59.33,59.48,59.31,59.41,282400.0,46.9133,47.0319,46.8975,46.9766,282400.0
2011-02-11 13:30:00,59.41,59.45,59.4,59.41,178300.0,46.9766,47.0082,46.9687,46.9766,178300.0
2011-02-11 14:00:00,59.41,59.47,59.4,59.46,181700.0,46.9766,47.024,46.9687,47.0161,181700.0
2011-02-11 14:30:00,59.46,59.53,59.43,59.43,171400.0,47.0161,47.0715,46.9924,46.9924,171400.0
2011-02-11 15:00:00,59.43,59.47,59.37,59.4,90700.0,46.9924,47.024,46.945,46.9687,90700.0
2011-02-11 15:30:00,59.39,59.41,59.27,59.3,970900.0,46.9608,46.9766,46.8659,46.8896,970900.0
2011-02-14 09:30:00,59.71,59.84,59.63,59.66,421700.0,47.2138,47.3166,47.1506,47.1743,421700.0
2011-02-14 10:00:00,59.66,59.79,59.65,59.77,448600.0,47.1743,47.2771,47.1664,47.2613,448600.0
2011-02-14 10:30:00,59.77,59.78,59.58,59.6,282300.0,47.2613,47.2692,47.111,47.1268,282300.0
2011-02-14 11:00:00,59.6,59.64,59.57,59.61,149600.0,47.1268,47.1585,47.1031,47.1347,149600.0
2011-02-14 11:30:00,59.61,59.75,59.6,59.75,128000.0,47.1347,47.2454,47.1268,47.2454,128000.0
2011-02-14 12:00:00,59.75,59.79,59.72,59.78,146300.0,47.2454,47.2771,47.2217,47.2692,146300.0
2011-02-14 12:30:00,59.79,59.8,59.76,59.79,69000.0,47.2771,47.285,47.2533,47.2771,69000.0
2011-02-14 13:00:00,59.79,59.8,59.73,59.76,63100.0,47.2771,47.285,47.2296,47.2533,63100.0
2011-02-14 13:30:00,59.76,59.77,59.73,59.76,98600.0,47.2533,47.2613,47.2296,47.2533,98600.0
2011-02-14 14:00:00,59.75,59.81,59.69,59.81,135500.0,47.2454,47.2929,47.198,47.2929,135500.0
2011-02-14 14:30:00,59.81,59.84,59.71,59.71,130400.0,47.2929,47.3166,47.2138,47.2138,130400.0
2011-02-14 15:00:00,59.71,59.76,59.57,59.58,164100.0,47.2138,47.2533,47.1031,47.111,164100.0
2011-02-14 15:30:00,59.58,59.73,59.56,59.65,395300.0,47.111,47.2296,47.0952,47.1664,395300.0
2011-02-15 09:30:00,59.8,59.85,59.67,59.8,491600.0,47.285,47.3245,47.1822,47.285,491600.0
2011-02-15 10:00:00,59.81,59.86,59.61,59.65,310700.0,47.2929,47.3324,47.1347,47.1664,310700.0
2011-02-15 10:30:00,59.65,59.71,59.63,59.66,371400.0,47.1664,47.2138,47.1506,47.1743,371400.0
2011-02-15 11:00:00,59.66,59.78,59.66,59.77,142300.0,47.1743,47.2692,47.1743,47.2613,142300.0
2011-02-15 11:30:00,59.77,59.78,59.66,59.66,137400.0,47.2613,47.2692,47.1743,47.1743,137400.0
2011-02-15 12:00:00,59.65,59.74,59.64,59.74,84300.0,47.1664,47.2375,47.1585,47.2375,84300.0
2011-02-15 12:30:00,59.73,59.76,59.69,59.69,84100.0,47.2296,47.2533,47.198,47.198,84100.0
2011-02-15 13:00:00,59.68,59.7,59.62,59.68,202500.0,47.1901,47.2059,47.1426,47.1901,202500.0
2011-02-15 13:30:00,59.67,59.71,59.64,59.69,173600.0,47.1822,47.2138,47.1585,47.198,173600.0
2011-02-15 14:00:00,59.69,59.7,59.58,59.58,212900.0,47.198,47.2059,47.111,47.111,212900.0
2011-02-15 14:30:00,59.57,59.63,59.56,59.6,82300.0,47.1031,47.1506,47.0952,47.1268,82300.0
2011-02-15 15:00:00,59.59,59.71,59.57,59.62,201800.0,47.1189,47.2138,47.1031,47.1426,201800.0
2011-02-15 15:30:00,59.63,59.68,59.57,59.63,479400.0,47.1506,47.1901,47.1031,47.1506,479400.0
2011-02-16 09:30:00,59.52,59.56,59.43,59.5,502000.0,47.0636,47.0952,46.9924,47.0478,502000.0
2011-02-16 10:00:00,59.5,59.64,59.45,59.52,315000.0,47.0478,47.1585,47.0082,47.0636,315000.0
2011-02-16 10:30:00,59.53,59.71,59.52,59.66,358900.0,47.0715,47.2138,47.0636,47.1743,358900.0
2011-02-16 11:00:00,59.66,59.7,59.48,59.5,449500.0,47.1743,47.2059,47.0319,47.0478,449500.0
2011-02-16 11:30:00,59.5,59.62,59.38,59.61,459100.0,47.0478,47.1426,46.9529,47.1347,459100.0
2011-02-16 12:00:00,59.61,59.68,59.48,59.52,873300.0,47.1347,47.1901,47.0319,47.0636,873300.0
2011-02-16 12:30:00,59.52,59.61,59.51,59.56,107500.0,47.0636,47.1347,47.0557,47.0952,107500.0
2011-02-16 13:00:00,59.56,59.56,59.51,59.53,84100.0,47.0952,47.0952,47.0557,47.0715,84100.0
2011-02-16 13:30:00,59.54,59.62,59.54,59.59,80000.0,47.0794,47.1426,47.0794,47.1189,80000.0
2011-02-16 14:00:00,59.59,59.59,59.46,59.52,114000.0,47.1189,47.1189,47.0161,47.0636,114000.0
2011-02-16 14:30:00,59.53,59.64,59.51,59.55,309100.0,47.0715,47.1585,47.0557,47.0873,309100.0
2011-02-16 15:00:00,59.55,59.68,59.55,59.65,486500.0,47.0873,47.1901,47.0873,47.1664,486500.0
2011-02-16 15:30:00,59.66,59.71,59.54,59.61,452800.0,47.1743,47.2138,47.0794,47.1347,452800.0
2011-02-17 09:30:00,59.48,59.49,59.13,59.27,418400.0,47.0319,47.0399,46.7552,46.8659,418400.0
2011-02-17 10:00:00,59.28,59.35,59.22,59.27,125200.0,46.8738,46.9292,46.8264,46.8659,125200.0
2011-02-17 10:30:00,59.27,59.37,59.27,59.29,251200.0,46.8659,46.945,46.8659,46.8817,251200.0
2011-02-17 11:00:00,59.3,59.47,59.29,59.46,117300.0,46.8896,47.024,46.8817,47.0161,117300.0
2011-02-17 11:30:00,59.47,59.5,59.43,59.47,43800.0,47.024,47.0478,46.9924,47.024,43800.0
2011-02-17 12:00:00,59.47,59.5,59.43,59.46,40000.0,47.024,47.0478,46.9924,47.0161,40000.0
2011-02-17 12:30:00,59.46,59.49,59.42,59.46,83900.0,47.0161,47.0399,46.9845,47.0161,83900.0
2011-02-17 13:00:00,59.46,59.56,59.46,59.55,90700.0,47.0161,47.0952,47.0161,47.0873,90700.0
2011-02-17 13:30:00,59.54,59.59,59.53,59.58,77400.0,47.0794,47.1189,47.0715,47.111,77400.0
2011-02-17 14:00:00,59.58,59.71,59.58,59.61,164600.0,47.111,47.2138,47.111,47.1347,164600.0
2011-02-17 14:30:00,59.61,59.62,59.55,59.59,68200.0,47.1347,47.1426,47.0873,47.1189,68200.0
2011-02-17 15:00:00,59.59,59.77,59.57,59.76,239400.0,47.1189,47.2613,47.1031,47.2533,239400.0
2011-02-17 15:30:00,59.76,59.79,59.68,59.73,453600.0,47.2533,47.2771,47.1901,47.2296,453600.0
2011-02-18 09:30:00,60.43,60.43,60.24,60.31,475200.0,47.7831,47.7831,47.6329,47.6882,475200.0
2011-02-18 10:00:00,60.31,60.31,60.19,60.27,99700.0,47.6882,47.6882,47.5934,47.6566,99700.0
2011-02-18 10:30:00,60.27,60.37,60.26,60.33,253900.0,47.6566,47.7357,47.6487,47.7041,253900.0
2011-02-18 11:00:00,60.33,60.58,60.31,60.56,401800.0,47.7041,47.9017,47.6882,47.8859,401800.0
2011-02-18 11:30:00,60.56,60.6,60.53,60.54,122000.0,47.8859,47.9176,47.8622,47.8701,122000.0
2011-02-18 12:00:00,60.54,60.6,60.51,60.55,77800.0,47.8701,47.9176,47.8464,47.878,77800.0
2011-02-18 12:30:00,60.54,60.56,60.44,60.48,117900.0,47.8701,47.8859,47.791,47.8227,117900.0
2011-02-18 13:00:00,60.48,60.51,60.4,60.42,107900.0,47.8227,47.8464,47.7594,47.7752,107900.0
2011-02-18 13:30:00,60.42,60.43,60.31,60.43,92100.0,47.7752,47.7831,47.6882,47.7831,92100.0
2011-02-18 14:00:00,60.43,60.43,60.28,60.29,60200.0,47.7831,47.7831,47.6645,47.6724,60200.0
2011-02-18 14:30:00,60.28,60.46,60.27,60.43,76700.0,47.6645,47.8069,47.6566,47.7831,76700.0
2011-02-18 15:00:00,60.44,60.45,60.31,60.31,81700.0,47.791,47.7989,47.6882,47.6882,81700.0
2011-02-18 15:30:00,60.3,60.46,60.28,60.46,337900.0,47.6803,47.8069,47.6645,47.8069,337900.0
2011-02-22 09:30:00,58.09,58.39,58.0,58.38,550700.0,45.9328,46.1701,45.8617,46.1622,550700.0
2011-02-22 10:00:00,58.38,58.51,58.33,58.35,350100.0,46.1622,46.265,46.1226,46.1384,350100.0
2011-02-22 10:30:00,58.33,58.54,58.3,58.45,221100.0,46.1226,46.2887,46.0989,46.2175,221100.0
2011-02-22 11:00:00,58.45,58.45,58.09,58.14,170600.0,46.2175,46.2175,45.9328,45.9724,170600.0
2011-02-22 11:30:00,58.14,58.14,57.92,57.95,220900.0,45.9724,45.9724,45.7984,45.8221,220900.0
2011-02-22 12:00:00,57.93,57.94,57.8,57.89,153400.0,45.8063,45.8142,45.7035,45.7747,153400.0
2011-02-22 12:30:00,57.89,57.89,57.64,57.66,438000.0,45.7747,45.7747,45.577,45.5928,438000.0
2011-02-22 13:00:00,57.65,57.71,57.44,57.47,254800.0,45.5849,45.6324,45.4189,45.4426,254800.0
2011-02-22 13:30:00,57.46,57.55,57.31,57.53,257400.0,45.4347,45.5059,45.3161,45.49,257400.0
2011-02-22 14:00:00,57.54,57.72,57.54,57.72,368700.0,45.498,45.6403,45.498,45.6403,368700.0
2011-02-22 14:30:00,57.73,57.99,57.73,57.92,601800.0,45.6482,45.8538,45.6482,45.7984,601800.0
2011-02-22 15:00:00,57.92,57.94,57.81,57.89,501300.0,45.7984,45.8142,45.7114,45.7747,501300.0
2011-02-22 15:30:00,57.88,58.09,57.88,58.08,1475300.0,45.7668,45.9328,45.7668,45.9249,1475300.0
2011-02-23 09:30:00,58.22,58.47,58.07,58.1,565800.0,46.0356,46.2333,45.917,45.9408,565800.0
2011-02-23 10:00:00,58.11,58.2,57.98,58.2,666300.0,45.9487,46.0198,45.8459,46.0198,666300.0
2011-02-23 10:30:00,58.19,58.25,57.96,58.21,238900.0,46.0119,46.0594,45.8301,46.0277,238900.0
2011-02-23 11:00:00,58.22,58.31,58.08,58.11,183300.0,46.0356,46.1068,45.9249,45.9487,183300.0
2011-02-23 11:30:00,58.11,58.11,57.84,57.84,197900.0,45.9487,45.9487,45.7352,45.7352,197900.0
2011-02-23 12:00:00,57.84,57.84,57.55,57.72,190000.0,45.7352,45.7352,45.5059,45.6403,190000.0
2011-02-23 12:30:00,57.71,57.78,57.52,57.59,101400.0,45.6324,45.6877,45.4821,45.5375,101400.0
2011-02-23 13:00:00,57.59,57.63,57.34,57.51,145600.0,45.5375,45.5691,45.3398,45.4742,145600.0
2011-02-23 13:30:00,57.51,57.75,57.39,57.68,160800.0,45.4742,45.664,45.3793,45.6087,160800.0
2011-02-23 14:00:00,57.68,57.84,57.62,57.78,125000.0,45.6087,45.7352,45.5612,45.6877,125000.0
2011-02-23 14:30:00,57.77,57.87,57.68,57.84,102000.0,45.6798,45.7589,45.6087,45.7352,102000.0
2011-02-23 15:00:00,57.85,57.98,57.85,57.86,127700.0,45.7431,45.8459,45.7431,45.751,127700.0
2011-02-23 15:30:00,57.87,57.93,57.71,57.85,431600.0,45.7589,45.8063,45.6324,45.7431,431600.0
2011-02-24 09:30:00,57.54,57.8,57.41,57.68,262000.0,45.498,45.7035,45.3952,45.6087,262000.0
2011-02-24 10:00:00,57.67,57.76,57.54,57.62,199500.0,45.6007,45.6719,45.498,45.5612,199500.0
2011-02-24 10:30:00,57.63,57.65,57.55,57.58,348100.0,45.5691,45.5849,45.5059,45.5296,348100.0
2011-02-24 11:00:00,57.58,57.63,57.37,57.55,255600.0,45.5296,45.5691,45.3635,45.5059,255600.0
2011-02-24 11:30:00,57.57,57.59,57.35,57.45,115200.0,45.5217,45.5375,45.3477,45.4268,115200.0
2011-02-24 12:00:00,57.45,57.5,57.33,57.33,167100.0,45.4268,45.4663,45.3319,45.3319,167100.0
2011-02-24 12:30:00,57.34,57.42,57.3,57.38,133700.0,45.3398,45.4031,45.3082,45.3714,133700.0
2011-02-24 13:00:00,57.39,57.42,57.26,57.31,139800.0,45.3793,45.4031,45.2766,45.3161,139800.0
2011-02-24 13:30:00,57.32,57.36,57.17,57.26,156300.0,45.324,45.3556,45.2054,45.2766,156300.0
2011-02-24 14:00:00,57.26,57.5,57.22,57.45,203100.0,45.2766,45.4663,45.2449,45.4268,203100.0
2011-02-24 14:30:00,57.45,57.55,57.41,57.51,381800.0,45.4268,45.5059,45.3952,45.4742,381800.0
2011-02-24 15:00:00,57.5,57.78,57.48,57.71,813700.0,45.4663,45.6877,45.4505,45.6324,813700.0
2011-02-24 15:30:00,57.71,57.86,57.69,57.79,621500.0,45.6324,45.751,45.6166,45.6956,621500.0
2011-02-25 09:30:00,58.45,58.55,58.26,58.38,421300.0,46.2175,46.2966,46.0673,46.1622,421300.0
2011-02-25 10:00:00,58.39,58.53,58.38,58.43,482300.0,46.1701,46.2808,46.1622,46.2017,482300.0
2011-02-25 10:30:00,58.43,58.54,58.41,58.48,198400.0,46.2017,46.2887,46.1859,46.2412,198400.0
2011-02-25 11:00:00,58.48,58.49,58.31,58.32,187100.0,46.2412,46.2491,46.1068,46.1147,187100.0
2011-02-25 11:30:00,58.32,58.34,58.21,58.29,158700.0,46.1147,46.1305,46.0277,46.091,158700.0
2011-02-25 12:00:00,58.28,58.46,58.27,58.42,157800.0,46.0831,46.2254,46.0752,46.1938,157800.0
2011-02-25 12:30:00,58.43,58.44,58.37,58.39,69800.0,46.2017,46.2096,46.1542,46.1701,69800.0
2011-02-25 13:00:00,58.39,58.52,58.37,58.49,107900.0,46.1701,46.2729,46.1542,46.2491,107900.0
2011-02-25 13:30:00,58.49,58.49,58.4,58.44,93300.0,46.2491,46.2491,46.178,46.2096,93300.0
2011-02-25 14:00:00,58.43,58.54,58.42,58.46,147800.0,46.2017,46.2887,46.1938,46.2254,147800.0
2011-02-25 14:30:00,58.46,58.53,58.46,58.5,100700.0,46.2254,46.2808,46.2254,46.257,100700.0
2011-02-25 15:00:00,58.5,58.5,58.44,58.47,140700.0,46.257,46.257,46.2096,46.2333,140700.0
2011-02-25 15:30:00,58.47,58.54,58.41,58.5,586700.0,46.2333,46.2887,46.1859,46.257,586700.0
2011-02-28 09:30:00,57.96,57.99,57.75,57.95,346200.0,45.8301,45.8538,45.664,45.8221,346200.0
2011-02-28 10:00:00,57.95,58.19,57.94,58.18,504600.0,45.8221,46.0119,45.8142,46.004,504600.0
2011-02-28 10:30:00,58.18,58.2,58.05,58.09,111000.0,46.004,46.0198,45.9012,45.9328,111000.0
2011-02-28 11:00:00,58.1,58.1,57.97,57.99,123900.0,45.9408,45.9408,45.838,45.8538,123900.0
2011-02-28 11:30:00,57.99,58.01,57.92,57.98,103100.0,45.8538,45.8696,45.7984,45.8459,103100.0
2011-02-28 12:00:00,57.98,58.04,57.95,58.01,72200.0,45.8459,45.8933,45.8221,45.8696,72200.0
2011-02-28 12:30:00,58.02,58.03,57.96,57.98,138900.0,45.8775,45.8854,45.8301,45.8459,138900.0
2011-02-28 13:00:00,57.98,58.02,57.9,57.92,86500.0,45.8459,45.8775,45.7826,45.7984,86500.0
2011-02-28 13:30:00,57.92,57.99,57.88,57.9,135600.0,45.7984,45.8538,45.7668,45.7826,135600.0
2011-02-28 14:00:00,57.9,58.02,57.85,58.02,54300.0,45.7826,45.8775,45.7431,45.8775,54300.0
2011-02-28 14:30:00,58.02,58.08,58.0,58.07,64900.0,45.8775,45.9249,45.8617,45.917,64900.0
2011-02-28 15:00:00,58.07,58.11,58.01,58.1,35600.0,45.917,45.9487,45.8696,45.9408,35600.0
2011-02-28 15:30:00,58.1,58.18,58.03,58.05,264500.0,45.9408,46.004,45.8854,45.9012,264500.0
2011-03-01 09:30:00,58.51,58.74,58.27,58.32,470000.0,46.265,46.4468,46.0752,46.1147,470000.0
2011-03-01 10:00:00,58.28,58.36,57.86,57.86,450900.0,46.0831,46.1463,45.751,45.751,450900.0
2011-03-01 10:30:00,57.86,58.02,57.75,58.01,285400.0,45.751,45.8775,45.664,45.8696,285400.0
2011-03-01 11:00:00,58.01,58.09,57.95,57.95,181800.0,45.8696,45.9328,45.8221,45.8221,181800.0
2011-03-01 11:30:00,57.95,57.99,57.8,57.81,225700.0,45.8221,45.8538,45.7035,45.7114,225700.0
2011-03-01 12:00:00,57.8,57.8,57.56,57.58,294800.0,45.7035,45.7035,45.5138,45.5296,294800.0
2011-03-01 12:30:00,57.58,57.72,57.57,57.66,54700.0,45.5296,45.6403,45.5217,45.5928,54700.0
2011-03-01 13:00:00,57.62,57.68,57.49,57.5,116100.0,45.5612,45.6087,45.4584,45.4663,116100.0
2011-03-01 13:30:00,57.5,57.52,57.3,57.48,225800.0,45.4663,45.4821,45.3082,45.4505,225800.0
2011-03-01 14:00:00,57.47,57.49,57.22,57.22,269800.0,45.4426,45.4584,45.2449,45.2449,269800.0
2011-03-01 14:30:00,57.24,57.36,57.19,57.26,96400.0,45.2607,45.3556,45.2212,45.2766,96400.0
2011-03-01 15:00:00,57.26,57.35,57.18,57.3,214000.0,45.2766,45.3477,45.2133,45.3082,214000.0
2011-03-01 15:30:00,57.31,57.42,57.17,57.22,722100.0,45.3161,45.4031,45.2054,45.2449,722100.0
2011-03-02 09:30:00,57.41,57.76,57.38,57.75,801900.0,45.3952,45.6719,45.3714,45.664,801900.0
2011-03-02 10:00:00,57.73,57.88,57.72,57.79,719800.0,45.6482,45.7668,45.6403,45.6956,719800.0
2011-03-02 10:30:00,57.78,58.07,57.76,57.95,995400.0,45.6877,45.917,45.6719,45.8221,995400.0
2011-03-02 11:00:00,57.95,58.02,57.82,57.82,220500.0,45.8221,45.8775,45.7194,45.7194,220500.0
2011-03-02 11:30:00,57.81,57.86,57.65,57.65,230200.0,45.7114,45.751,45.5849,45.5849,230200.0
2011-03-02 12:00:00,57.65,57.8,57.56,57.74,138100.0,45.5849,45.7035,45.5138,45.6561,138100.0
2011-03-02 12:30:00,57.74,57.86,57.73,57.73,83400.0,45.6561,45.751,45.6482,45.6482,83400.0
2011-03-02 13:00:00,57.74,57.85,57.71,57.85,123500.0,45.6561,45.7431,45.6324,45.7431,123500.0
2011-03-02 13:30:00,57.86,57.9,57.84,57.88,383100.0,45.751,45.7826,45.7352,45.7668,383100.0
2011-03-02 14:00:00,57.88,58.01,57.84,57.9,189600.0,45.7668,45.8696,45.7352,45.7826,189600.0
2011-03-02 14:30:00,57.91,58.07,57.9,57.95,75000.0,45.7905,45.917,45.7826,45.8221,75000.0
2011-03-02 15:00:00,57.94,58.07,57.94,57.97,87800.0,45.8142,45.917,45.8142,45.838,87800.0
2011-03-02 15:30:00,57.95,57.97,57.83,57.89,487100.0,45.8221,45.838,45.7273,45.7747,487100.0
2011-03-03 09:30:00,59.14,59.36,59.05,59.25,993400.0,46.7631,46.9371,46.6919,46.8501,993400.0
2011-03-03 10:00:00,59.24,59.29,59.09,59.1,354500.0,46.8422,46.8817,46.7236,46.7315,354500.0
2011-03-03 10:30:00,59.1,59.29,59.06,59.2,141300.0,46.7315,46.8817,46.6998,46.8105,141300.0
2011-03-03 11:00:00,59.21,59.26,59.15,59.15,186800.0,46.8185,46.858,46.771,46.771,186800.0
2011-03-03 11:30:00,59.14,59.3,59.14,59.3,75000.0,46.7631,46.8896,46.7631,46.8896,75000.0
2011-03-03 12:00:00,59.3,59.31,59.22,59.25,36800.0,46.8896,46.8975,46.8264,46.8501,36800.0
2011-03-03 12:30:00,59.25,59.34,59.24,59.3,32600.0,46.8501,46.9212,46.8422,46.8896,32600.0
2011-03-03 13:00:00,59.29,59.31,59.2,59.21,63200.0,46.8817,46.8975,46.8105,46.8185,63200.0
2011-03-03 13:30:00,59.21,59.28,59.2,59.26,34100.0,46.8185,46.8738,46.8105,46.858,34100.0
2011-03-03 14:00:00,59.25,59.41,59.25,59.38,369100.0,46.8501,46.9766,46.8501,46.9529,369100.0
2011-03-03 14:30:00,59.38,59.49,59.37,59.46,188100.0,46.9529,47.0399,46.945,47.0161,188100.0
2011-03-03 15:00:00,59.47,59.52,59.4,59.43,268300.0,47.024,47.0636,46.9687,46.9924,268300.0
2011-03-03 15:30:00,59.44,59.53,59.4,59.45,365600.0,47.0003,47.0715,46.9687,47.0082,365600.0
2011-03-04 09:30:00,60.06,60.4,60.0,60.16,807100.0,47.4906,47.7594,47.4431,47.5696,807100.0
2011-03-04 10:00:00,60.15,60.16,59.78,59.99,596400.0,47.5617,47.5696,47.2692,47.4352,596400.0
2011-03-04 10:30:00,59.99,60.07,59.94,59.99,194200.0,47.4352,47.4985,47.3957,47.4352,194200.0
2011-03-04 11:00:00,60.01,60.04,59.81,59.88,170500.0,47.451,47.4748,47.2929,47.3482,170500.0
2011-03-04 11:30:00,59.88,59.97,59.77,59.79,139900.0,47.3482,47.4194,47.2613,47.2771,139900.0
2011-03-04 12:00:00,59.78,59.81,59.59,59.68,274800.0,47.2692,47.2929,47.1189,47.1901,274800.0
2011-03-04 12:30:00,59.68,59.81,59.64,59.72,347100.0,47.1901,47.2929,47.1585,47.2217,347100.0
2011-03-04 13:00:00,59.73,59.83,59.7,59.78,121000.0,47.2296,47.3087,47.2059,47.2692,121000.0
2011-03-04 13:30:00,59.78,59.83,59.68,59.78,105500.0,47.2692,47.3087,47.1901,47.2692,105500.0
2011-03-04 14:00:00,59.78,59.85,59.73,59.82,109700.0,47.2692,47.3245,47.2296,47.3008,109700.0
2011-03-04 14:30:00,59.83,59.93,59.81,59.93,122300.0,47.3087,47.3878,47.2929,47.3878,122300.0
2011-03-04 15:00:00,59.93,60.02,59.79,59.84,146900.0,47.3878,47.4589,47.2771,47.3166,146900.0
2011-03-04 15:30:00,59.85,60.24,59.76,60.14,564500.0,47.3245,47.6329,47.2533,47.5538,564500.0
2011-03-07 09:30:00,59.8,59.8,59.46,59.56,244100.0,47.285,47.285,47.0161,47.0952,244100.0
2011-03-07 10:00:00,59.57,59.63,59.4,59.5,202700.0,47.1031,47.1506,46.9687,47.0478,202700.0
2011-03-07 10:30:00,59.51,59.52,59.16,59.23,424700.0,47.0557,47.0636,46.7789,46.8343,424700.0
2011-03-07 11:00:00,59.23,59.23,59.03,59.05,167100.0,46.8343,46.8343,46.6761,46.6919,167100.0
2011-03-07 11:30:00,59.05,59.11,58.87,58.89,405300.0,46.6919,46.7394,46.5496,46.5654,405300.0
2011-03-07 12:00:00,58.88,58.95,58.84,58.86,137000.0,46.5575,46.6129,46.5259,46.5417,137000.0
2011-03-07 12:30:00,58.86,58.91,58.75,58.75,96900.0,46.5417,46.5812,46.4547,46.4547,96900.0
2011-03-07 13:00:00,58.76,58.86,58.68,58.76,116100.0,46.4626,46.5417,46.3994,46.4626,116100.0
2011-03-07 13:30:00,58.74,58.87,58.71,58.75,82700.0,46.4468,46.5496,46.4231,46.4547,82700.0
2011-03-07 14:00:00,58.73,58.91,58.69,58.86,101800.0,46.4389,46.5812,46.4073,46.5417,101800.0
2011-03-07 14:30:00,58.86,58.93,58.76,58.83,153000.0,46.5417,46.5971,46.4626,46.518,153000.0
2011-03-07 15:00:00,58.81,58.94,58.74,58.93,292900.0,46.5022,46.605,46.4468,46.5971,292900.0
2011-03-07 15:30:00,58.93,59.05,58.88,58.89,1017400.0,46.5971,46.6919,46.5575,46.5654,1017400.0
2011-03-08 09:30:00,59.53,59.78,59.32,59.55,376900.0,47.0715,47.2692,46.9054,47.0873,376900.0
2011-03-08 10:00:00,59.56,59.83,59.55,59.74,404100.0,47.0952,47.3087,47.0873,47.2375,404100.0
2011-03-08 10:30:00,59.75,59.96,59.65,59.93,316700.0,47.2454,47.4115,47.1664,47.3878,316700.0
2011-03-08 11:00:00,59.94,60.05,59.8,60.05,186400.0,47.3957,47.4827,47.285,47.4827,186400.0
2011-03-08 11:30:00,60.05,60.22,59.98,60.2,121700.0,47.4827,47.6171,47.4273,47.6013,121700.0
2011-03-08 12:00:00,60.21,60.25,60.1,60.15,180600.0,47.6092,47.6408,47.5222,47.5617,180600.0
2011-03-08 12:30:00,60.15,60.16,60.02,60.03,72200.0,47.5617,47.5696,47.4589,47.4668,72200.0
2011-03-08 13:00:00,60.04,60.12,60.04,60.11,30800.0,47.4748,47.538,47.4748,47.5301,30800.0
2011-03-08 13:30:00,60.11,60.16,60.05,60.05,87300.0,47.5301,47.5696,47.4827,47.4827,87300.0
2011-03-08 14:00:00,60.07,60.07,59.85,59.94,140100.0,47.4985,47.4985,47.3245,47.3957,140100.0
2011-03-08 14:30:00,59.94,60.07,59.88,60.03,160900.0,47.3957,47.4985,47.3482,47.4668,160900.0
2011-03-08 15:00:00,60.01,60.07,59.95,59.99,57300.0,47.451,47.4985,47.4036,47.4352,57300.0
2011-03-08 15:30:00,59.99,60.04,59.91,59.95,347400.0,47.4352,47.4748,47.372,47.4036,347400.0
2011-03-09 09:30:00,59.95,60.04,59.78,59.87,420600.0,47.4036,47.4748,47.2692,47.3403,420600.0
2011-03-09 10:00:00,59.87,60.17,59.81,60.14,200200.0,47.3403,47.5775,47.2929,47.5538,200200.0
2011-03-09 10:30:00,60.14,60.16,59.8,59.84,186900.0,47.5538,47.5696,47.285,47.3166,186900.0
2011-03-09 11:00:00,59.84,59.98,59.8,59.87,256500.0,47.3166,47.4273,47.285,47.3403,256500.0
2011-03-09 11:30:00,59.86,59.98,59.82,59.94,281300.0,47.3324,47.4273,47.3008,47.3957,281300.0
2011-03-09 12:00:00,59.95,60.03,59.9,59.94,190000.0,47.4036,47.4668,47.364,47.3957,190000.0
2011-03-09 12:30:00,59.94,59.96,59.83,59.91,134200.0,47.3957,47.4115,47.3087,47.372,134200.0
2011-03-09 13:00:00,59.92,59.93,59.86,59.89,141600.0,47.3799,47.3878,47.3324,47.3561,141600.0
2011-03-09 13:30:00,59.9,59.92,59.8,59.84,75600.0,47.364,47.3799,47.285,47.3166,75600.0
2011-03-09 14:00:00,59.84,59.97,59.84,59.91,93600.0,47.3166,47.4194,47.3166,47.372,93600.0
2011-03-09 14:30:00,59.91,59.98,59.81,59.92,72500.0,47.372,47.4273,47.2929,47.3799,72500.0
2011-03-09 15:00:00,59.92,60.02,59.9,59.96,101400.0,47.3799,47.4589,47.364,47.4115,101400.0
2011-03-09 15:30:00,59.97,60.03,59.88,59.96,328500.0,47.4194,47.4668,47.3482,47.4115,328500.0
2011-03-10 09:30:00,58.63,58.63,58.11,58.2,613400.0,46.3598,46.3598,45.9487,46.0198,613400.0
2011-03-10 10:00:00,58.2,58.21,58.04,58.13,254100.0,46.0198,46.0277,45.8933,45.9645,254100.0
2011-03-10 10:30:00,58.12,58.22,58.02,58.16,181900.0,45.9566,46.0356,45.8775,45.9882,181900.0
2011-03-10 11:00:00,58.18,58.2,58.06,58.17,201900.0,46.004,46.0198,45.9091,45.9961,201900.0
2011-03-10 11:30:00,58.16,58.25,58.13,58.22,209000.0,45.9882,46.0594,45.9645,46.0356,209000.0
2011-03-10 12:00:00,58.22,58.22,58.13,58.15,187500.0,46.0356,46.0356,45.9645,45.9803,187500.0
2011-03-10 12:30:00,58.16,58.25,58.08,58.25,132900.0,45.9882,46.0594,45.9249,46.0594,132900.0
2011-03-10 13:00:00,58.25,58.33,58.08,58.08,170000.0,46.0594,46.1226,45.9249,45.9249,170000.0
2011-03-10 13:30:00,58.09,58.09,57.9,57.93,626200.0,45.9328,45.9328,45.7826,45.8063,626200.0
2011-03-10 14:00:00,57.92,58.02,57.88,57.88,259200.0,45.7984,45.8775,45.7668,45.7668,259200.0
2011-03-10 14:30:00,57.89,58.08,57.88,58.0,188200.0,45.7747,45.9249,45.7668,45.8617,188200.0
2011-03-10 15:00:00,58.0,58.01,57.85,57.87,323700.0,45.8617,45.8696,45.7431,45.7589,323700.0
2011-03-10 15:30:00,57.88,58.04,57.82,57.93,754200.0,45.7668,45.8933,45.7194,45.8063,754200.0
2011-03-11 09:30:00,57.2,57.68,57.15,57.51,792400.0,45.2291,45.6087,45.1896,45.4742,792400.0
2011-03-11 10:00:00,57.51,57.64,57.42,57.57,690800.0,45.4742,45.577,45.4031,45.5217,690800.0
2011-03-11 10:30:00,57.58,57.65,57.52,57.56,535800.0,45.5296,45.5849,45.4821,45.5138,535800.0
2011-03-11 11:00:00,57.57,57.64,57.48,57.63,337100.0,45.5217,45.577,45.4505,45.5691,337100.0
2011-03-11 11:30:00,57.63,57.83,57.59,57.8,313500.0,45.5691,45.7273,45.5375,45.7035,313500.0
2011-03-11 12:00:00,57.8,57.91,57.78,57.86,218700.0,45.7035,45.7905,45.6877,45.751,218700.0
2011-03-11 12:30:00,57.86,57.89,57.8,57.87,157900.0,45.751,45.7747,45.7035,45.7589,157900.0
2011-03-11 13:00:00,57.88,57.88,57.72,57.85,172200.0,45.7668,45.7668,45.6403,45.7431,172200.0
2011-03-11 13:30:00,57.85,57.91,57.79,57.81,154800.0,45.7431,45.7905,45.6956,45.7114,154800.0
2011-03-11 14:00:00,57.83,57.99,57.83,57.96,351100.0,45.7273,45.8538,45.7273,45.8301,351100.0
2011-03-11 14:30:00,57.96,58.05,57.93,58.04,198200.0,45.8301,45.9012,45.8063,45.8933,198200.0
2011-03-11 15:00:00,58.03,58.2,58.03,58.14,638000.0,45.8854,46.0198,45.8854,45.9724,638000.0
2011-03-11 15:30:00,58.14,58.23,58.01,58.11,570300.0,45.9724,46.0435,45.8696,45.9487,570300.0
2011-03-14 09:30:00,58.22,58.85,58.22,58.71,466200.0,46.0356,46.5338,46.0356,46.4231,466200.0
2011-03-14 10:00:00,58.71,58.73,58.54,58.57,372700.0,46.4231,46.4389,46.2887,46.3124,372700.0
2011-03-14 10:30:00,58.56,58.57,58.39,58.43,417300.0,46.3045,46.3124,46.1701,46.2017,417300.0
2011-03-14 11:00:00,58.43,58.46,58.26,58.34,299200.0,46.2017,46.2254,46.0673,46.1305,299200.0
2011-03-14 11:30:00,58.33,58.41,58.24,58.35,843100.0,46.1226,46.1859,46.0515,46.1384,843100.0
2011-03-14 12:00:00,58.34,58.44,58.34,58.36,189700.0,46.1305,46.2096,46.1305,46.1463,189700.0
2011-03-14 12:30:00,58.36,58.45,58.32,58.44,219800.0,46.1463,46.2175,46.1147,46.2096,219800.0
2011-03-14 13:00:00,58.44,58.5,58.43,58.44,103100.0,46.2096,46.257,46.2017,46.2096,103100.0
2011-03-14 13:30:00,58.45,58.5,58.4,58.47,144400.0,46.2175,46.257,46.178,46.2333,144400.0
2011-03-14 14:00:00,58.47,58.67,58.47,58.66,195900.0,46.2333,46.3915,46.2333,46.3836,195900.0
2011-03-14 14:30:00,58.65,58.65,58.48,58.5,53700.0,46.3757,46.3757,46.2412,46.257,53700.0
2011-03-14 15:00:00,58.5,58.69,58.49,58.68,221900.0,46.257,46.4073,46.2491,46.3994,221900.0
2011-03-14 15:30:00,58.68,58.83,58.62,58.82,415600.0,46.3994,46.518,46.3519,46.5101,415600.0
2011-03-15 09:30:00,56.14,56.48,56.1,56.2,1715300.0,44.3909,44.6598,44.3593,44.4384,1715300.0
2011-03-15 10:00:00,56.21,56.49,56.18,56.48,1113300.0,44.4463,44.6677,44.4226,44.6598,1113300.0
2011-03-15 10:30:00,56.48,56.72,56.36,56.65,989000.0,44.6598,44.8496,44.5649,44.7942,989000.0
2011-03-15 11:00:00,56.65,56.66,56.46,56.59,924300.0,44.7942,44.8021,44.644,44.7468,924300.0
2011-03-15 11:30:00,56.58,56.7,56.53,56.7,961200.0,44.7389,44.8337,44.6993,44.8337,961200.0
2011-03-15 12:00:00,56.69,56.86,56.68,56.85,650200.0,44.8258,44.9603,44.8179,44.9524,650200.0
2011-03-15 12:30:00,56.85,57.19,56.79,57.17,1163700.0,44.9524,45.2212,44.9049,45.2054,1163700.0
2011-03-15 13:00:00,57.17,57.19,56.93,56.93,360900.0,45.2054,45.2212,45.0156,45.0156,360900.0
2011-03-15 13:30:00,56.93,57.28,56.93,57.28,719700.0,45.0156,45.2924,45.0156,45.2924,719700.0
2011-03-15 14:00:00,57.28,57.36,57.07,57.36,605900.0,45.2924,45.3556,45.1263,45.3556,605900.0
2011-03-15 14:30:00,57.36,57.58,57.31,57.52,472000.0,45.3556,45.5296,45.3161,45.4821,472000.0
2011-03-15 15:00:00,57.51,57.7,57.51,57.64,378800.0,45.4742,45.6245,45.4742,45.577,378800.0
2011-03-15 15:30:00,57.65,57.83,57.45,57.7,2037800.0,45.5849,45.7273,45.4268,45.6245,2037800.0
2011-03-16 09:30:00,57.79,57.99,57.7,57.93,773500.0,45.6956,45.8538,45.6245,45.8063,773500.0
2011-03-16 10:00:00,57.93,58.05,57.87,58.04,275900.0,45.8063,45.9012,45.7589,45.8933,275900.0
2011-03-16 10:30:00,58.04,58.12,57.79,57.79,380700.0,45.8933,45.9566,45.6956,45.6956,380700.0
2011-03-16 11:00:00,57.78,57.78,57.32,57.52,1209900.0,45.6877,45.6877,45.324,45.4821,1209900.0
2011-03-16 11:30:00,57.52,57.58,57.19,57.25,634500.0,45.4821,45.5296,45.2212,45.2686,634500.0
2011-03-16 12:00:00,57.25,57.29,56.98,57.25,472200.0,45.2686,45.3003,45.0552,45.2686,472200.0
2011-03-16 12:30:00,57.27,57.41,57.14,57.36,391900.0,45.2845,45.3952,45.1817,45.3556,391900.0
2011-03-16 13:00:00,57.38,57.47,57.15,57.3,237400.0,45.3714,45.4426,45.1896,45.3082,237400.0
2011-03-16 13:30:00,57.3,57.3,57.08,57.08,307600.0,45.3082,45.3082,45.1342,45.1342,307600.0
2011-03-16 14:00:00,57.07,57.23,56.49,56.7,1839400.0,45.1263,45.2528,44.6677,44.8337,1839400.0
2011-03-16 14:30:00,56.69,57.21,56.65,57.01,536000.0,44.8258,45.237,44.7942,45.0789,536000.0
2011-03-16 15:00:00,57.0,57.11,56.81,56.85,697500.0,45.071,45.1579,44.9207,44.9524,697500.0
2011-03-16 15:30:00,56.85,56.93,56.57,56.6,812100.0,44.9524,45.0156,44.731,44.7547,812100.0
2011-03-17 09:30:00,57.94,58.13,57.74,57.75,1072800.0,45.8142,45.9645,45.6561,45.664,1072800.0
2011-03-17 10:00:00,57.75,58.14,57.74,58.1,621200.0,45.664,45.9724,45.6561,45.9408,621200.0
2011-03-17 10:30:00,58.11,58.21,58.04,58.15,413800.0,45.9487,46.0277,45.8933,45.9803,413800.0
2011-03-17 11:00:00,58.16,58.3,58.05,58.05,418900.0,45.9882,46.0989,45.9012,45.9012,418900.0
2011-03-17 11:30:00,58.05,58.24,57.95,58.19,689900.0,45.9012,46.0515,45.8221,46.0119,689900.0
2011-03-17 12:00:00,58.2,58.21,58.07,58.15,232600.0,46.0198,46.0277,45.917,45.9803,232600.0
2011-03-17 12:30:00,58.17,58.24,58.13,58.19,157600.0,45.9961,46.0515,45.9645,46.0119,157600.0
2011-03-17 13:00:00,58.18,58.23,57.93,57.94,202500.0,46.004,46.0435,45.8063,45.8142,202500.0
2011-03-17 13:30:00,57.94,58.04,57.85,57.96,189400.0,45.8142,45.8933,45.7431,45.8301,189400.0
2011-03-17 14:00:00,57.96,58.19,57.92,58.14,1285600.0,45.8301,46.0119,45.7984,45.9724,1285600.0
2011-03-17 14:30:00,58.14,58.22,58.12,58.15,382900.0,45.9724,46.0356,45.9566,45.9803,382900.0
2011-03-17 15:00:00,58.16,58.29,58.05,58.07,320500.0,45.9882,46.091,45.9012,45.917,320500.0
2011-03-17 15:30:00,58.07,58.33,58.06,58.2,1225000.0,45.917,46.1226,45.9091,46.0198,1225000.0
2011-03-18 09:30:00,59.06,59.16,58.79,58.82,766400.0,46.6998,46.7789,46.4864,46.5101,766400.0
2011-03-18 10:00:00,58.82,58.84,58.71,58.72,443000.0,46.5101,46.5259,46.4231,46.431,443000.0
2011-03-18 10:30:00,58.72,59.11,58.69,59.11,1020900.0,46.431,46.7394,46.4073,46.7394,1020900.0
2011-03-18 11:00:00,59.11,59.34,58.94,58.94,1509700.0,46.7394,46.9212,46.605,46.605,1509700.0
2011-03-18 11:30:00,58.94,59.17,58.91,59.12,227700.0,46.605,46.7868,46.5812,46.7473,227700.0
2011-03-18 12:00:00,59.12,59.22,59.08,59.13,275700.0,46.7473,46.8264,46.7157,46.7552,275700.0
2011-03-18 12:30:00,59.14,59.15,59.03,59.08,114500.0,46.7631,46.771,46.6761,46.7157,114500.0
2011-03-18 13:00:00,59.09,59.18,59.08,59.14,65700.0,46.7236,46.7947,46.7157,46.7631,65700.0
2011-03-18 13:30:00,59.15,59.15,59.01,59.01,161100.0,46.771,46.771,46.6603,46.6603,161100.0
2011-03-18 14:00:00,59.03,59.05,58.91,58.97,137900.0,46.6761,46.6919,46.5812,46.6287,137900.0
2011-03-18 14:30:00,58.97,59.11,58.87,58.91,411500.0,46.6287,46.7394,46.5496,46.5812,411500.0
2011-03-18 15:00:00,58.9,58.94,58.83,58.85,206500.0,46.5733,46.605,46.518,46.5338,206500.0
2011-03-18 15:30:00,58.85,58.99,58.76,58.95,996000.0,46.5338,46.6445,46.4626,46.6129,996000.0
2011-03-21 09:30:00,59.91,60.16,59.76,60.12,956400.0,47.372,47.5696,47.2533,47.538,956400.0
2011-03-21 10:00:00,60.11,60.18,60.07,60.13,538600.0,47.5301,47.5855,47.4985,47.5459,538600.0
2011-03-21 10:30:00,60.14,60.17,60.01,60.08,362400.0,47.5538,47.5775,47.451,47.5064,362400.0
2011-03-21 11:00:00,60.08,60.15,60.08,60.09,143500.0,47.5064,47.5617,47.5064,47.5143,143500.0
2011-03-21 11:30:00,60.09,60.09,60.02,60.08,199600.0,47.5143,47.5143,47.4589,47.5064,199600.0
2011-03-21 12:00:00,60.08,60.19,60.06,60.19,94300.0,47.5064,47.5934,47.4906,47.5934,94300.0
2011-03-21 12:30:00,60.19,60.2,60.14,60.17,82600.0,47.5934,47.6013,47.5538,47.5775,82600.0
2011-03-21 13:00:00,60.17,60.19,60.11,60.15,131200.0,47.5775,47.5934,47.5301,47.5617,131200.0
2011-03-21 13:30:00,60.15,60.18,60.09,60.17,199500.0,47.5617,47.5855,47.5143,47.5775,199500.0
2011-03-21 14:00:00,60.18,60.22,60.16,60.18,90700.0,47.5855,47.6171,47.5696,47.5855,90700.0
2011-03-21 14:30:00,60.19,60.23,60.1,60.11,126100.0,47.5934,47.625,47.5222,47.5301,126100.0
2011-03-21 15:00:00,60.11,60.17,59.97,60.0,226700.0,47.5301,47.5775,47.4194,47.4431,226700.0
2011-03-21 15:30:00,60.01,60.16,60.0,60.09,567100.0,47.451,47.5696,47.4431,47.5143,567100.0
2011-03-22 09:30:00,60.03,60.29,59.99,60.13,419600.0,47.4668,47.6724,47.4352,47.5459,419600.0
2011-03-22 10:00:00,60.14,60.25,60.1,60.24,243100.0,47.5538,47.6408,47.5222,47.6329,243100.0
2011-03-22 10:30:00,60.24,60.24,60.02,60.03,292100.0,47.6329,47.6329,47.4589,47.4668,292100.0
2011-03-22 11:00:00,60.02,60.15,60.02,60.15,327200.0,47.4589,47.5617,47.4589,47.5617,327200.0
2011-03-22 11:30:00,60.15,60.21,60.09,60.18,94700.0,47.5617,47.6092,47.5143,47.5855,94700.0
2011-03-22 12:00:00,60.17,60.23,60.1,60.16,132700.0,47.5775,47.625,47.5222,47.5696,132700.0
2011-03-22 12:30:00,60.16,60.16,60.1,60.13,120600.0,47.5696,47.5696,47.5222,47.5459,120600.0
2011-03-22 13:00:00,60.13,60.13,60.05,60.07,94800.0,47.5459,47.5459,47.4827,47.4985,94800.0
2011-03-22 13:30:00,60.06,60.18,60.04,60.15,135100.0,47.4906,47.5855,47.4748,47.5617,135100.0
2011-03-22 14:00:00,60.15,60.18,60.02,60.06,133100.0,47.5617,47.5855,47.4589,47.4906,133100.0
2011-03-22 14:30:00,60.05,60.12,60.05,60.11,133200.0,47.4827,47.538,47.4827,47.5301,133200.0
2011-03-22 15:00:00,60.12,60.17,60.09,60.13,143200.0,47.538,47.5775,47.5143,47.5459,143200.0
2011-03-22 15:30:00,60.13,60.15,60.04,60.11,435100.0,47.5459,47.5617,47.4748,47.5301,435100.0
2011-03-23 09:30:00,59.95,60.08,59.78,59.99,436000.0,47.4036,47.5064,47.2692,47.4352,436000.0
2011-03-23 10:00:00,59.99,59.99,59.73,59.83,517700.0,47.4352,47.4352,47.2296,47.3087,517700.0
2011-03-23 10:30:00,59.83,59.9,59.73,59.8,314500.0,47.3087,47.364,47.2296,47.285,314500.0
2011-03-23 11:00:00,59.81,59.93,59.81,59.86,232300.0,47.2929,47.3878,47.2929,47.3324,232300.0
2011-03-23 11:30:00,59.86,59.96,59.85,59.85,164400.0,47.3324,47.4115,47.3245,47.3245,164400.0
2011-03-23 12:00:00,59.85,60.11,59.84,60.09,283700.0,47.3245,47.5301,47.3166,47.5143,283700.0
2011-03-23 12:30:00,60.08,60.13,60.02,60.04,237400.0,47.5064,47.5459,47.4589,47.4748,237400.0
2011-03-23 13:00:00,60.05,60.13,60.04,60.07,176500.0,47.4827,47.5459,47.4748,47.4985,176500.0
2011-03-23 13:30:00,60.08,60.19,60.08,60.13,154900.0,47.5064,47.5934,47.5064,47.5459,154900.0
2011-03-23 14:00:00,60.13,60.13,60.04,60.11,161100.0,47.5459,47.5459,47.4748,47.5301,161100.0
2011-03-23 14:30:00,60.1,60.34,60.08,60.29,334800.0,47.5222,47.712,47.5064,47.6724,334800.0
2011-03-23 15:00:00,60.29,60.35,60.19,60.27,288500.0,47.6724,47.7199,47.5934,47.6566,288500.0
2011-03-23 15:30:00,60.27,60.27,60.08,60.11,492500.0,47.6566,47.6566,47.5064,47.5301,492500.0
2011-03-24 09:30:00,61.01,61.13,60.93,61.04,494500.0,48.2417,48.3366,48.1785,48.2655,494500.0
2011-03-24 10:00:00,61.03,61.09,60.91,61.06,378700.0,48.2576,48.305,48.1627,48.2813,378700.0
2011-03-24 10:30:00,61.06,61.29,61.06,61.27,325600.0,48.2813,48.4631,48.2813,48.4473,325600.0
2011-03-24 11:00:00,61.27,61.43,61.27,61.4,906500.0,48.4473,48.5738,48.4473,48.5501,906500.0
2011-03-24 11:30:00,61.38,61.46,61.34,61.39,340700.0,48.5343,48.5976,48.5027,48.5422,340700.0
2011-03-24 12:00:00,61.38,61.54,61.38,61.52,482300.0,48.5343,48.6608,48.5343,48.645,482300.0
2011-03-24 12:30:00,61.51,61.52,61.34,61.36,335800.0,48.6371,48.645,48.5027,48.5185,335800.0
2011-03-24 13:00:00,61.34,61.42,61.26,61.42,612500.0,48.5027,48.5659,48.4394,48.5659,612500.0
2011-03-24 13:30:00,61.42,61.46,61.32,61.41,178800.0,48.5659,48.5976,48.4869,48.558,178800.0
2011-03-24 14:00:00,61.41,61.44,61.33,61.38,230600.0,48.558,48.5818,48.4948,48.5343,230600.0
2011-03-24 14:30:00,61.38,61.39,61.32,61.34,191100.0,48.5343,48.5422,48.4869,48.5027,191100.0
2011-03-24 15:00:00,61.33,61.54,61.3,61.51,241200.0,48.4948,48.6608,48.4711,48.6371,241200.0
2011-03-24 15:30:00,61.51,61.51,61.36,61.37,461200.0,48.6371,48.6371,48.5185,48.5264,461200.0
2011-03-25 09:30:00,61.87,61.97,61.76,61.86,557700.0,48.9218,49.0008,48.8348,48.9139,557700.0
2011-03-25 10:00:00,61.89,62.02,61.88,62.0,203800.0,48.9376,49.0404,48.9297,49.0246,203800.0
2011-03-25 10:30:00,62.0,62.29,62.0,62.26,325000.0,49.0246,49.2539,49.0246,49.2301,325000.0
2011-03-25 11:00:00,62.27,62.29,62.21,62.22,163500.0,49.2381,49.2539,49.1906,49.1985,163500.0
2011-03-25 11:30:00,62.23,62.31,62.21,62.29,179500.0,49.2064,49.2697,49.1906,49.2539,179500.0
2011-03-25 12:00:00,62.29,62.33,62.26,62.28,137600.0,49.2539,49.2855,49.2301,49.246,137600.0
2011-03-25 12:30:00,62.27,62.28,62.16,62.24,128600.0,49.2381,49.246,49.1511,49.2143,128600.0
2011-03-25 13:00:00,62.24,62.25,62.2,62.25,140300.0,49.2143,49.2222,49.1827,49.2222,140300.0
2011-03-25 13:30:00,62.26,62.3,62.2,62.24,120300.0,49.2301,49.2618,49.1827,49.2143,120300.0
2011-03-25 14:00:00,62.23,62.29,62.15,62.16,71900.0,49.2064,49.2539,49.1432,49.1511,71900.0
2011-03-25 14:30:00,62.16,62.25,62.14,62.24,44100.0,49.1511,49.2222,49.1353,49.2143,44100.0
2011-03-25 15:00:00,62.24,62.25,62.12,62.15,153800.0,49.2143,49.2222,49.1194,49.1432,153800.0
2011-03-25 15:30:00,62.15,62.22,62.06,62.16,481000.0,49.1432,49.1985,49.072,49.1511,481000.0
2011-03-28 09:30:00,62.2,62.32,62.1,62.25,349800.0,49.1827,49.2776,49.1036,49.2222,349800.0
2011-03-28 10:00:00,62.27,62.28,62.14,62.19,235300.0,49.2381,49.246,49.1353,49.1748,235300.0
2011-03-28 10:30:00,62.18,62.26,62.15,62.18,70100.0,49.1669,49.2301,49.1432,49.1669,70100.0
2011-03-28 11:00:00,62.17,62.21,62.11,62.19,101200.0,49.159,49.1906,49.1115,49.1748,101200.0
2011-03-28 11:30:00,62.19,62.25,62.11,62.22,462600.0,49.1748,49.2222,49.1115,49.1985,462600.0
2011-03-28 12:00:00,62.22,62.3,62.2,62.21,195100.0,49.1985,49.2618,49.1827,49.1906,195100.0
2011-03-28 12:30:00,62.21,62.29,62.15,62.22,198100.0,49.1906,49.2539,49.1432,49.1985,198100.0
2011-03-28 13:00:00,62.22,62.3,62.22,62.23,85800.0,49.1985,49.2618,49.1985,49.2064,85800.0
2011-03-28 13:30:00,62.23,62.27,62.17,62.17,142700.0,49.2064,49.2381,49.159,49.159,142700.0
2011-03-28 14:00:00,62.17,62.17,62.07,62.07,180300.0,49.159,49.159,49.0799,49.0799,180300.0
2011-03-28 14:30:00,62.07,62.13,62.01,62.04,202800.0,49.0799,49.1274,49.0325,49.0562,202800.0
2011-03-28 15:00:00,62.04,62.13,62.02,62.09,400700.0,49.0562,49.1274,49.0404,49.0957,400700.0
2011-03-28 15:30:00,62.09,62.1,61.92,61.98,612100.0,49.0957,49.1036,48.9613,49.0087,612100.0
2011-03-29 09:30:00,62.41,62.5,62.3,62.42,476000.0,49.3488,49.4199,49.2618,49.3567,476000.0
2011-03-29 10:00:00,62.41,62.6,62.37,62.5,288500.0,49.3488,49.499,49.3171,49.4199,288500.0
2011-03-29 10:30:00,62.49,62.61,62.46,62.52,297600.0,49.412,49.5069,49.3883,49.4357,297600.0
2011-03-29 11:00:00,62.53,62.73,62.5,62.7,507000.0,49.4436,49.6018,49.4199,49.5781,507000.0
2011-03-29 11:30:00,62.7,62.81,62.69,62.8,350100.0,49.5781,49.665,49.5702,49.6571,350100.0
2011-03-29 12:00:00,62.81,62.88,62.77,62.78,333300.0,49.665,49.7204,49.6334,49.6413,333300.0
2011-03-29 12:30:00,62.77,62.89,62.75,62.89,297600.0,49.6334,49.7283,49.6176,49.7283,297600.0
2011-03-29 13:00:00,62.88,62.89,62.78,62.79,225000.0,49.7204,49.7283,49.6413,49.6492,225000.0
2011-03-29 13:30:00,62.78,62.89,62.76,62.85,159100.0,49.6413,49.7283,49.6255,49.6967,159100.0
2011-03-29 14:00:00,62.85,62.92,62.83,62.83,232000.0,49.6967,49.752,49.6809,49.6809,232000.0
2011-03-29 14:30:00,62.84,62.92,62.84,62.89,72300.0,49.6888,49.752,49.6888,49.7283,72300.0
2011-03-29 15:00:00,62.89,62.91,62.82,62.84,85500.0,49.7283,49.7441,49.6729,49.6888,85500.0
2011-03-29 15:30:00,62.85,62.9,62.76,62.8,416000.0,49.6967,49.7362,49.6255,49.6571,416000.0
2011-03-30 09:30:00,63.68,63.99,63.62,63.98,448300.0,50.353,50.5981,50.3055,50.5902,448300.0
2011-03-30 10:00:00,63.98,64.0,63.8,63.8,234300.0,50.5902,50.606,50.4479,50.4479,234300.0
2011-03-30 10:30:00,63.8,63.96,63.79,63.89,310000.0,50.4479,50.5744,50.4399,50.519,310000.0
2011-03-30 11:00:00,63.88,63.92,63.83,63.9,95200.0,50.5111,50.5427,50.4716,50.5269,95200.0
2011-03-30 11:30:00,63.91,63.95,63.9,63.93,104000.0,50.5348,50.5665,50.5269,50.5506,104000.0
2011-03-30 12:00:00,63.93,64.07,63.92,64.02,138300.0,50.5506,50.6613,50.5427,50.6218,138300.0
2011-03-30 12:30:00,64.01,64.04,63.96,64.0,90900.0,50.6139,50.6376,50.5744,50.606,90900.0
2011-03-30 13:00:00,63.99,64.05,63.99,64.0,149000.0,50.5981,50.6455,50.5981,50.606,149000.0
2011-03-30 13:30:00,64.0,64.03,63.96,63.98,104800.0,50.606,50.6297,50.5744,50.5902,104800.0
2011-03-30 14:00:00,63.99,64.11,63.98,64.08,124600.0,50.5981,50.693,50.5902,50.6693,124600.0
2011-03-30 14:30:00,64.09,64.1,64.01,64.02,91500.0,50.6772,50.6851,50.6139,50.6218,91500.0
2011-03-30 15:00:00,64.02,64.07,63.98,64.04,253500.0,50.6218,50.6613,50.5902,50.6376,253500.0
2011-03-30 15:30:00,64.04,64.11,63.92,63.99,1090200.0,50.6376,50.693,50.5427,50.5981,1090200.0
2011-03-31 09:30:00,64.17,64.5,64.17,64.42,445500.0,50.7404,51.0014,50.7404,50.9381,445500.0
2011-03-31 10:00:00,64.41,64.55,64.3,64.53,270400.0,50.9302,51.0409,50.8432,51.0251,270400.0
2011-03-31 10:30:00,64.53,64.61,64.5,64.58,447600.0,51.0251,51.0883,51.0014,51.0646,447600.0
2011-03-31 11:00:00,64.58,64.59,64.49,64.5,180700.0,51.0646,51.0725,50.9934,51.0014,180700.0
2011-03-31 11:30:00,64.51,64.51,64.39,64.46,261600.0,51.0093,51.0093,50.9144,50.9697,261600.0
2011-03-31 12:00:00,64.45,64.56,64.44,64.56,131800.0,50.9618,51.0488,50.9539,51.0488,131800.0
2011-03-31 12:30:00,64.57,64.57,64.44,64.49,154400.0,51.0567,51.0567,50.9539,50.9934,154400.0
2011-03-31 13:00:00,64.49,64.55,64.49,64.53,119300.0,50.9934,51.0409,50.9934,51.0251,119300.0
2011-03-31 13:30:00,64.53,64.6,64.53,64.58,190100.0,51.0251,51.0804,51.0251,51.0646,190100.0
2011-03-31 14:00:00,64.57,64.58,64.53,64.54,52200.0,51.0567,51.0646,51.0251,51.033,52200.0
2011-03-31 14:30:00,64.53,64.55,64.47,64.54,230500.0,51.0251,51.0409,50.9776,51.033,230500.0
2011-03-31 15:00:00,64.54,64.56,64.48,64.54,88200.0,51.033,51.0488,50.9855,51.033,88200.0
2011-03-31 15:30:00,64.53,64.55,64.28,64.39,593100.0,51.0251,51.0409,50.8274,50.9144,593100.0
2011-04-01 09:30:00,65.5,65.57,65.21,65.31,1678500.0,51.7921,51.8474,51.5628,51.6418,1678500.0
2011-04-01 10:00:00,65.33,65.66,65.31,65.66,581600.0,51.6577,51.9186,51.6418,51.9186,581600.0
2011-04-01 10:30:00,65.66,65.74,65.48,65.73,643000.0,51.9186,51.9818,51.7763,51.9739,643000.0
2011-04-01 11:00:00,65.74,65.77,65.65,65.69,552900.0,51.9818,52.0056,51.9107,51.9423,552900.0
2011-04-01 11:30:00,65.69,65.73,65.61,65.65,586000.0,51.9423,51.9739,51.8791,51.9107,586000.0
2011-04-01 12:00:00,65.64,65.65,65.52,65.55,538300.0,51.9028,51.9107,51.8079,51.8316,538300.0
2011-04-01 12:30:00,65.55,65.66,65.55,65.66,731800.0,51.8316,51.9186,51.8316,51.9186,731800.0
2011-04-01 13:00:00,65.65,65.66,65.59,65.65,187800.0,51.9107,51.9186,51.8632,51.9107,187800.0
2011-04-01 13:30:00,65.65,65.74,65.64,65.72,189000.0,51.9107,51.9818,51.9028,51.966,189000.0
2011-04-01 14:00:00,65.72,65.78,65.7,65.76,200400.0,51.966,52.0135,51.9502,51.9977,200400.0
2011-04-01 14:30:00,65.76,65.78,65.59,65.62,240400.0,51.9977,52.0135,51.8632,51.887,240400.0
2011-04-01 15:00:00,65.63,65.63,65.5,65.59,387800.0,51.8949,51.8949,51.7921,51.8632,387800.0
2011-04-01 15:30:00,65.59,65.72,65.54,65.72,587800.0,51.8632,51.966,51.8237,51.966,587800.0
2011-04-04 09:30:00,65.42,65.52,65.33,65.36,619700.0,51.7288,51.8079,51.6577,51.6814,619700.0
2011-04-04 10:00:00,65.36,65.47,65.29,65.44,363200.0,51.6814,51.7684,51.626,51.7446,363200.0
2011-04-04 10:30:00,65.45,65.51,65.41,65.44,202500.0,51.7525,51.8,51.7209,51.7446,202500.0
2011-04-04 11:00:00,65.44,65.53,65.41,65.52,251300.0,51.7446,51.8158,51.7209,51.8079,251300.0
2011-04-04 11:30:00,65.53,65.53,65.44,65.45,342100.0,51.8158,51.8158,51.7446,51.7525,342100.0
2011-04-04 12:00:00,65.46,65.53,65.46,65.47,199300.0,51.7604,51.8158,51.7604,51.7684,199300.0
2011-04-04 12:30:00,65.47,65.47,65.33,65.41,265200.0,51.7684,51.7684,51.6577,51.7209,265200.0
2011-04-04 13:00:00,65.42,65.46,65.36,65.36,152000.0,51.7288,51.7604,51.6814,51.6814,152000.0
2011-04-04 13:30:00,65.36,65.4,65.26,65.28,333500.0,51.6814,51.713,51.6023,51.6181,333500.0
2011-04-04 14:00:00,65.29,65.34,65.24,65.28,192000.0,51.626,51.6656,51.5865,51.6181,192000.0
2011-04-04 14:30:00,65.29,65.35,65.28,65.32,88600.0,51.626,51.6735,51.6181,51.6497,88600.0
2011-04-04 15:00:00,65.32,65.43,65.28,65.42,221900.0,51.6497,51.7367,51.6181,51.7288,221900.0
2011-04-04 15:30:00,65.41,65.45,65.33,65.39,597300.0,51.7209,51.7525,51.6577,51.7051,597300.0
2011-04-05 09:30:00,65.34,65.62,65.34,65.56,630000.0,51.6656,51.887,51.6656,51.8395,630000.0
2011-04-05 10:00:00,65.56,65.58,65.43,65.53,483800.0,51.8395,51.8553,51.7367,51.8158,483800.0
2011-04-05 10:30:00,65.54,65.63,65.48,65.54,362300.0,51.8237,51.8949,51.7763,51.8237,362300.0
2011-04-05 11:00:00,65.54,65.69,65.49,65.67,268700.0,51.8237,51.9423,51.7842,51.9265,268700.0
2011-04-05 11:30:00,65.66,65.67,65.51,65.65,307000.0,51.9186,51.9265,51.8,51.9107,307000.0
2011-04-05 12:00:00,65.65,65.7,65.62,65.69,100700.0,51.9107,51.9502,51.887,51.9423,100700.0
2011-04-05 12:30:00,65.69,65.74,65.63,65.71,160800.0,51.9423,51.9818,51.8949,51.9581,160800.0
2011-04-05 13:00:00,65.71,65.78,65.68,65.72,119600.0,51.9581,52.0135,51.9344,51.966,119600.0
2011-04-05 13:30:00,65.72,65.75,65.7,65.74,62200.0,51.966,51.9898,51.9502,51.9818,62200.0
2011-04-05 14:00:00,65.73,65.76,65.67,65.75,90100.0,51.9739,51.9977,51.9265,51.9898,90100.0
2011-04-05 14:30:00,65.75,65.75,65.59,65.65,117700.0,51.9898,51.9898,51.8632,51.9107,117700.0
2011-04-05 15:00:00,65.65,65.65,65.51,65.58,113200.0,51.9107,51.9107,51.8,51.8553,113200.0
2011-04-05 15:30:00,65.57,65.64,65.5,65.54,364700.0,51.8474,51.9028,51.7921,51.8237,364700.0
2011-04-06 09:30:00,65.72,65.92,65.72,65.79,289000.0,51.966,52.1242,51.966,52.0214,289000.0
2011-04-06 10:00:00,65.79,65.86,65.72,65.86,225900.0,52.0214,52.0767,51.966,52.0767,225900.0
2011-04-06 10:30:00,65.85,65.94,65.78,65.82,405800.0,52.0688,52.14,52.0135,52.0451,405800.0
2011-04-06 11:00:00,65.82,65.83,65.65,65.75,300300.0,52.0451,52.053,51.9107,51.9898,300300.0
2011-04-06 11:30:00,65.75,65.79,65.61,65.61,205300.0,51.9898,52.0214,51.8791,51.8791,205300.0
2011-04-06 12:00:00,65.61,65.63,65.53,65.58,368400.0,51.8791,51.8949,51.8158,51.8553,368400.0
2011-04-06 12:30:00,65.59,65.63,65.54,65.58,132000.0,51.8632,51.8949,51.8237,51.8553,132000.0
2011-04-06 13:00:00,65.57,65.62,65.56,65.59,146800.0,51.8474,51.887,51.8395,51.8632,146800.0
2011-04-06 13:30:00,65.59,65.65,65.56,65.65,106300.0,51.8632,51.9107,51.8395,51.9107,106300.0
2011-04-06 14:00:00,65.65,65.74,65.64,65.7,93800.0,51.9107,51.9818,51.9028,51.9502,93800.0
2011-04-06 14:30:00,65.71,65.8,65.7,65.77,86300.0,51.9581,52.0293,51.9502,52.0056,86300.0
2011-04-06 15:00:00,65.77,65.87,65.77,65.81,125900.0,52.0056,52.0846,52.0056,52.0372,125900.0
2011-04-06 15:30:00,65.82,65.89,65.63,65.7,352100.0,52.0451,52.1005,51.8949,51.9502,352100.0
2011-04-07 09:30:00,65.24,65.38,65.16,65.36,403500.0,51.5865,51.6972,51.5232,51.6814,403500.0
2011-04-07 10:00:00,65.36,65.4,65.28,65.28,503700.0,51.6814,51.713,51.6181,51.6181,503700.0
2011-04-07 10:30:00,65.28,65.3,64.86,65.15,751900.0,51.6181,51.6339,51.286,51.5153,751900.0
2011-04-07 11:00:00,65.15,65.18,64.99,65.0,252100.0,51.5153,51.539,51.3888,51.3967,252100.0
2011-04-07 11:30:00,65.0,65.12,64.78,65.11,391100.0,51.3967,51.4916,51.2228,51.4837,391100.0
2011-04-07 12:00:00,65.11,65.16,65.03,65.13,92500.0,51.4837,51.5232,51.4204,51.4995,92500.0
2011-04-07 12:30:00,65.13,65.25,65.11,65.18,81100.0,51.4995,51.5944,51.4837,51.539,81100.0
2011-04-07 13:00:00,65.18,65.21,65.0,65.0,134200.0,51.539,51.5628,51.3967,51.3967,134200.0
2011-04-07 13:30:00,65.0,65.06,64.86,64.95,103000.0,51.3967,51.4442,51.286,51.3572,103000.0
2011-04-07 14:00:00,64.96,65.04,64.94,64.94,57700.0,51.3651,51.4283,51.3493,51.3493,57700.0
2011-04-07 14:30:00,64.93,65.13,64.93,65.12,55100.0,51.3414,51.4995,51.3414,51.4916,55100.0
2011-04-07 15:00:00,65.12,65.16,65.03,65.08,62500.0,51.4916,51.5232,51.4204,51.46,62500.0
2011-04-07 15:30:00,65.07,65.31,64.98,65.09,395000.0,51.4521,51.6418,51.3809,51.4679,395000.0
2011-04-08 09:30:00,65.48,65.54,65.34,65.39,485900.0,51.7763,51.8237,51.6656,51.7051,485900.0
2011-04-08 10:00:00,65.38,65.45,65.22,65.27,203900.0,51.6972,51.7525,51.5707,51.6102,203900.0
2011-04-08 10:30:00,65.26,65.32,65.24,65.25,180700.0,51.6023,51.6497,51.5865,51.5944,180700.0
2011-04-08 11:00:00,65.25,65.35,65.18,65.28,198600.0,51.5944,51.6735,51.539,51.6181,198600.0
2011-04-08 11:30:00,65.29,65.37,65.25,65.28,229800.0,51.626,51.6893,51.5944,51.6181,229800.0
2011-04-08 12:00:00,65.29,65.36,65.22,65.24,135700.0,51.626,51.6814,51.5707,51.5865,135700.0
2011-04-08 12:30:00,65.24,65.28,65.15,65.19,91500.0,51.5865,51.6181,51.5153,51.547,91500.0
2011-04-08 13:00:00,65.19,65.23,65.17,65.18,77400.0,51.547,51.5786,51.5311,51.539,77400.0
2011-04-08 13:30:00,65.18,65.25,65.14,65.24,150800.0,51.539,51.5944,51.5074,51.5865,150800.0
2011-04-08 14:00:00,65.24,65.24,65.15,65.2,121100.0,51.5865,51.5865,51.5153,51.5549,121100.0
2011-04-08 14:30:00,65.2,65.2,64.93,64.93,221300.0,51.5549,51.5549,51.3414,51.3414,221300.0
2011-04-08 15:00:00,64.92,65.07,64.91,65.0,234500.0,51.3335,51.4521,51.3256,51.3967,234500.0
2011-04-08 15:30:00,65.01,65.24,64.97,64.99,421000.0,51.4046,51.5865,51.373,51.3888,421000.0
2011-04-11 09:30:00,65.06,65.09,64.85,64.85,919200.0,51.4442,51.4679,51.2781,51.2781,919200.0
2011-04-11 10:00:00,64.85,64.87,64.72,64.79,346600.0,51.2781,51.2939,51.1753,51.2307,346600.0
2011-04-11 10:30:00,64.76,64.88,64.72,64.87,142800.0,51.2069,51.3018,51.1753,51.2939,142800.0
2011-04-11 11:00:00,64.87,64.9,64.77,64.83,88100.0,51.2939,51.3176,51.2148,51.2623,88100.0
2011-04-11 11:30:00,64.82,64.85,64.72,64.72,87200.0,51.2544,51.2781,51.1753,51.1753,87200.0
2011-04-11 12:00:00,64.74,64.83,64.68,64.8,65100.0,51.1911,51.2623,51.1437,51.2386,65100.0
2011-04-11 12:30:00,64.79,64.79,64.58,64.62,119000.0,51.2307,51.2307,51.0646,51.0962,119000.0
2011-04-11 13:00:00,64.61,64.76,64.58,64.74,74500.0,51.0883,51.2069,51.0646,51.1911,74500.0
2011-04-11 13:30:00,64.74,64.8,64.65,64.78,117900.0,51.1911,51.2386,51.12,51.2228,117900.0
2011-04-11 14:00:00,64.8,64.84,64.76,64.78,85600.0,51.2386,51.2702,51.2069,51.2228,85600.0
2011-04-11 14:30:00,64.78,64.79,64.55,64.59,136100.0,51.2228,51.2307,51.0409,51.0725,136100.0
2011-04-11 15:00:00,64.59,64.59,64.45,64.5,305200.0,51.0725,51.0725,50.9618,51.0014,305200.0
2011-04-11 15:30:00,64.49,64.57,64.39,64.42,524100.0,50.9934,51.0567,50.9144,50.9381,524100.0
2011-04-12 09:30:00,63.64,63.7,63.47,63.53,573200.0,50.3213,50.3688,50.1869,50.2344,573200.0
2011-04-12 10:00:00,63.51,63.53,63.3,63.4,349000.0,50.2185,50.2344,50.0525,50.1316,349000.0
2011-04-12 10:30:00,63.4,63.4,63.16,63.19,267200.0,50.1316,50.1316,49.9418,49.9655,267200.0
2011-04-12 11:00:00,63.18,63.33,63.18,63.27,238900.0,49.9576,50.0762,49.9576,50.0288,238900.0
2011-04-12 11:30:00,63.28,63.42,63.26,63.34,166300.0,50.0367,50.1474,50.0209,50.0841,166300.0
2011-04-12 12:00:00,63.33,63.34,63.28,63.32,90100.0,50.0762,50.0841,50.0367,50.0683,90100.0
2011-04-12 12:30:00,63.32,63.4,63.31,63.33,238500.0,50.0683,50.1316,50.0604,50.0762,238500.0
2011-04-12 13:00:00,63.34,63.37,63.3,63.37,162100.0,50.0841,50.1078,50.0525,50.1078,162100.0
2011-04-12 13:30:00,63.37,63.52,63.36,63.48,318600.0,50.1078,50.2265,50.0999,50.1948,318600.0
2011-04-12 14:00:00,63.46,63.61,63.45,63.6,224700.0,50.179,50.2976,50.1711,50.2897,224700.0
2011-04-12 14:30:00,63.6,63.61,63.41,63.42,232100.0,50.2897,50.2976,50.1395,50.1474,232100.0
2011-04-12 15:00:00,63.42,63.43,63.21,63.25,261400.0,50.1474,50.1553,49.9813,50.013,261400.0
2011-04-12 15:30:00,63.26,63.36,63.19,63.24,497700.0,50.0209,50.0999,49.9655,50.005,497700.0
2011-04-13 09:30:00,65.24,65.38,65.1,65.11,503200.0,51.5865,51.6972,51.4758,51.4837,503200.0
2011-04-13 10:00:00,65.11,65.12,64.93,65.1,473100.0,51.4837,51.4916,51.3414,51.4758,473100.0
2011-04-13 10:30:00,65.1,65.23,65.03,65.18,190500.0,51.4758,51.5786,51.4204,51.539,190500.0
2011-04-13 11:00:00,65.17,65.17,64.87,64.92,159700.0,51.5311,51.5311,51.2939,51.3335,159700.0
2011-04-13 11:30:00,64.91,64.97,64.72,64.75,217200.0,51.3256,51.373,51.1753,51.199,217200.0
2011-04-13 12:00:00,64.75,64.83,64.73,64.75,116700.0,51.199,51.2623,51.1832,51.199,116700.0
2011-04-13 12:30:00,64.75,64.75,64.61,64.69,186400.0,51.199,51.199,51.0883,51.1516,186400.0
2011-04-13 13:00:00,64.68,64.76,64.66,64.71,141100.0,51.1437,51.2069,51.1279,51.1674,141100.0
2011-04-13 13:30:00,64.7,64.73,64.63,64.67,179500.0,51.1595,51.1832,51.1041,51.1358,179500.0
2011-04-13 14:00:00,64.69,64.79,64.6,64.77,82000.0,51.1516,51.2307,51.0804,51.2148,82000.0
2011-04-13 14:30:00,64.76,64.88,64.74,64.83,106800.0,51.2069,51.3018,51.1911,51.2623,106800.0
2011-04-13 15:00:00,64.83,64.98,64.83,64.93,269600.0,51.2623,51.3809,51.2623,51.3414,269600.0
2011-04-13 15:30:00,64.92,64.98,64.74,64.78,485700.0,51.3335,51.3809,51.1911,51.2228,485700.0
2011-04-14 09:30:00,64.79,65.07,64.72,64.87,954900.0,51.2307,51.4521,51.1753,51.2939,954900.0
2011-04-14 10:00:00,64.87,65.14,64.86,65.13,447500.0,51.2939,51.5074,51.286,51.4995,447500.0
2011-04-14 10:30:00,65.14,65.26,65.11,65.19,335600.0,51.5074,51.6023,51.4837,51.547,335600.0
2011-04-14 11:00:00,65.19,65.24,65.03,65.1,264600.0,51.547,51.5865,51.4204,51.4758,264600.0
2011-04-14 11:30:00,65.1,65.14,64.99,65.02,204600.0,51.4758,51.5074,51.3888,51.4125,204600.0
2011-04-14 12:00:00,65.01,65.14,65.01,65.08,200700.0,51.4046,51.5074,51.4046,51.46,200700.0
2011-04-14 12:30:00,65.09,65.2,65.08,65.18,168500.0,51.4679,51.5549,51.46,51.539,168500.0
2011-04-14 13:00:00,65.19,65.24,65.17,65.24,292800.0,51.547,51.5865,51.5311,51.5865,292800.0
2011-04-14 13:30:00,65.24,65.25,65.16,65.19,90800.0,51.5865,51.5944,51.5232,51.547,90800.0
2011-04-14 14:00:00,65.19,65.29,65.18,65.25,111200.0,51.547,51.626,51.539,51.5944,111200.0
2011-04-14 14:30:00,65.26,65.33,65.22,65.27,147600.0,51.6023,51.6577,51.5707,51.6102,147600.0
2011-04-14 15:00:00,65.27,65.59,65.26,65.58,517500.0,51.6102,51.8632,51.6023,51.8553,517500.0
2011-04-14 15:30:00,65.58,65.64,65.46,65.51,695500.0,51.8553,51.9028,51.7604,51.8,695500.0
2011-04-15 09:30:00,65.56,65.56,65.27,65.53,428100.0,51.8395,51.8395,51.6102,51.8158,428100.0
2011-04-15 10:00:00,65.54,65.64,65.45,65.48,214200.0,51.8237,51.9028,51.7525,51.7763,214200.0
2011-04-15 10:30:00,65.49,65.56,65.36,65.52,203800.0,51.7842,51.8395,51.6814,51.8079,203800.0
2011-04-15 11:00:00,65.52,65.57,65.45,65.55,177100.0,51.8079,51.8474,51.7525,51.8316,177100.0
2011-04-15 11:30:00,65.55,65.58,65.5,65.52,193300.0,51.8316,51.8553,51.7921,51.8079,193300.0
2011-04-15 12:00:00,65.51,65.59,65.49,65.55,210600.0,51.8,51.8632,51.7842,51.8316,210600.0
2011-04-15 12:30:00,65.55,65.59,65.5,65.58,236100.0,51.8316,51.8632,51.7921,51.8553,236100.0
2011-04-15 13:00:00,65.58,65.6,65.52,65.52,189000.0,51.8553,51.8711,51.8079,51.8079,189000.0
2011-04-15 13:30:00,65.52,65.56,65.49,65.52,108300.0,51.8079,51.8395,51.7842,51.8079,108300.0
2011-04-15 14:00:00,65.52,65.55,65.47,65.47,241600.0,51.8079,51.8316,51.7684,51.7684,241600.0
2011-04-15 14:30:00,65.47,65.49,65.44,65.46,110900.0,51.7684,51.7842,51.7446,51.7604,110900.0
2011-04-15 15:00:00,65.46,65.51,65.39,65.5,234100.0,51.7604,51.8,51.7051,51.7921,234100.0
2011-04-15 15:30:00,65.5,65.71,65.48,65.63,445700.0,51.7921,51.9581,51.7763,51.8949,445700.0
2011-04-18 09:30:00,64.57,64.58,64.21,64.24,694700.0,51.0567,51.0646,50.772,50.7958,694700.0
2011-04-18 10:00:00,64.24,64.35,64.11,64.29,415200.0,50.7958,50.8827,50.693,50.8353,415200.0
2011-04-18 10:30:00,64.29,64.33,64.11,64.12,272600.0,50.8353,50.8669,50.693,50.7009,272600.0
2011-04-18 11:00:00,64.12,64.26,64.02,64.24,179000.0,50.7009,50.8116,50.6218,50.7958,179000.0
2011-04-18 11:30:00,64.24,64.3,64.19,64.25,245600.0,50.7958,50.8432,50.7562,50.8037,245600.0
2011-04-18 12:00:00,64.26,64.3,64.14,64.19,77900.0,50.8116,50.8432,50.7167,50.7562,77900.0
2011-04-18 12:30:00,64.19,64.22,64.07,64.1,101400.0,50.7562,50.78,50.6613,50.6851,101400.0
2011-04-18 13:00:00,64.11,64.11,63.98,64.0,120800.0,50.693,50.693,50.5902,50.606,120800.0
2011-04-18 13:30:00,64.0,64.19,64.0,64.18,119400.0,50.606,50.7562,50.606,50.7483,119400.0
2011-04-18 14:00:00,64.18,64.3,64.12,64.24,120300.0,50.7483,50.8432,50.7009,50.7958,120300.0
2011-04-18 14:30:00,64.25,64.41,64.23,64.35,172600.0,50.8037,50.9302,50.7879,50.8827,172600.0
2011-04-18 15:00:00,64.35,64.48,64.25,64.39,174900.0,50.8827,50.9855,50.8037,50.9144,174900.0
2011-04-18 15:30:00,64.4,64.47,64.28,64.43,316800.0,50.9223,50.9776,50.8274,50.946,316800.0
2011-04-19 09:30:00,65.11,65.22,65.06,65.17,269400.0,51.4837,51.5707,51.4442,51.5311,269400.0
2011-04-19 10:00:00,65.16,65.22,65.07,65.18,241600.0,51.5232,51.5707,51.4521,51.539,241600.0
2011-04-19 10:30:00,65.17,65.19,65.01,65.02,172800.0,51.5311,51.547,51.4046,51.4125,172800.0
2011-04-19 11:00:00,65.02,65.11,64.94,65.01,95100.0,51.4125,51.4837,51.3493,51.4046,95100.0
2011-04-19 11:30:00,65.01,65.09,65.0,65.08,78900.0,51.4046,51.4679,51.3967,51.46,78900.0
2011-04-19 12:00:00,65.09,65.17,65.06,65.13,45800.0,51.4679,51.5311,51.4442,51.4995,45800.0
2011-04-19 12:30:00,65.13,65.17,65.09,65.11,61600.0,51.4995,51.5311,51.4679,51.4837,61600.0
2011-04-19 13:00:00,65.11,65.26,65.09,65.24,73400.0,51.4837,51.6023,51.4679,51.5865,73400.0
2011-04-19 13:30:00,65.23,65.29,65.19,65.23,66900.0,51.5786,51.626,51.547,51.5786,66900.0
2011-04-19 14:00:00,65.23,65.29,65.2,65.25,97000.0,51.5786,51.626,51.5549,51.5944,97000.0
2011-04-19 14:30:00,65.25,65.27,65.18,65.2,94400.0,51.5944,51.6102,51.539,51.5549,94400.0
2011-04-19 15:00:00,65.2,65.31,65.19,65.26,120000.0,51.5549,51.6418,51.547,51.6023,120000.0
2011-04-19 15:30:00,65.25,65.35,65.2,65.28,406700.0,51.5944,51.6735,51.5549,51.6181,406700.0
2011-04-20 09:30:00,67.52,67.82,67.47,67.71,1080300.0,53.3893,53.6265,53.3498,53.5396,1080300.0
2011-04-20 10:00:00,67.72,67.92,67.71,67.83,338100.0,53.5475,53.7056,53.5396,53.6344,338100.0
2011-04-20 10:30:00,67.84,67.92,67.83,67.88,652500.0,53.6424,53.7056,53.6344,53.674,652500.0
2011-04-20 11:00:00,67.87,67.89,67.69,67.78,202300.0,53.6661,53.6819,53.5237,53.5949,202300.0
2011-04-20 11:30:00,67.78,67.8,67.74,67.76,143500.0,53.5949,53.6107,53.5633,53.5791,143500.0
2011-04-20 12:00:00,67.76,67.79,67.68,67.68,123600.0,53.5791,53.6028,53.5158,53.5158,123600.0
2011-04-20 12:30:00,67.69,67.71,67.67,67.67,58800.0,53.5237,53.5396,53.5079,53.5079,58800.0
2011-04-20 13:00:00,67.67,67.71,67.64,67.71,62200.0,53.5079,53.5396,53.4842,53.5396,62200.0
2011-04-20 13:30:00,67.71,67.71,67.65,67.66,101200.0,53.5396,53.5396,53.4921,53.5,101200.0
2011-04-20 14:00:00,67.66,67.69,67.64,67.67,120700.0,53.5,53.5237,53.4842,53.5079,120700.0
2011-04-20 14:30:00,67.68,67.7,67.66,67.66,52500.0,53.5158,53.5317,53.5,53.5,52500.0
2011-04-20 15:00:00,67.66,67.72,67.64,67.72,162000.0,53.5,53.5475,53.4842,53.5475,162000.0
2011-04-20 15:30:00,67.72,67.75,67.51,67.52,671000.0,53.5475,53.5712,53.3814,53.3893,671000.0
2011-04-21 09:30:00,67.98,67.99,67.77,67.83,386600.0,53.7531,53.761,53.587,53.6344,386600.0
2011-04-21 10:00:00,67.84,67.89,67.72,67.85,179800.0,53.6424,53.6819,53.5475,53.6503,179800.0
2011-04-21 10:30:00,67.83,67.93,67.75,67.9,79300.0,53.6344,53.7135,53.5712,53.6898,79300.0
2011-04-21 11:00:00,67.9,67.99,67.89,67.98,109200.0,53.6898,53.761,53.6819,53.7531,109200.0
2011-04-21 11:30:00,67.99,68.05,67.98,68.03,114900.0,53.761,53.8084,53.7531,53.7926,114900.0
2011-04-21 12:00:00,68.03,68.1,68.0,68.08,79400.0,53.7926,53.8479,53.7689,53.8321,79400.0
2011-04-21 12:30:00,68.08,68.15,68.06,68.12,83600.0,53.8321,53.8875,53.8163,53.8638,83600.0
2011-04-21 13:00:00,68.13,68.14,68.08,68.11,75500.0,53.8717,53.8796,53.8321,53.8558,75500.0
2011-04-21 13:30:00,68.11,68.15,68.06,68.15,102400.0,53.8558,53.8875,53.8163,53.8875,102400.0
2011-04-21 14:00:00,68.14,68.22,68.12,68.22,98600.0,53.8796,53.9428,53.8638,53.9428,98600.0
2011-04-21 14:30:00,68.21,68.22,68.14,68.15,69600.0,53.9349,53.9428,53.8796,53.8875,69600.0
2011-04-21 15:00:00,68.14,68.19,68.13,68.17,31300.0,53.8796,53.9191,53.8717,53.9033,31300.0
2011-04-21 15:30:00,68.18,68.39,68.18,68.36,289400.0,53.9112,54.0773,53.9112,54.0535,289400.0
2011-04-25 09:30:00,68.36,68.36,68.02,68.23,155400.0,54.0535,54.0535,53.7847,53.9507,155400.0
2011-04-25 10:00:00,68.24,68.24,67.96,68.09,143700.0,53.9586,53.9586,53.7372,53.84,143700.0
2011-04-25 10:30:00,68.09,68.15,67.96,68.04,149500.0,53.84,53.8875,53.7372,53.8005,149500.0
2011-04-25 11:00:00,68.05,68.13,67.94,68.11,137900.0,53.8084,53.8717,53.7214,53.8558,137900.0
2011-04-25 11:30:00,68.12,68.18,68.1,68.15,70100.0,53.8638,53.9112,53.8479,53.8875,70100.0
2011-04-25 12:00:00,68.15,68.19,68.1,68.19,45300.0,53.8875,53.9191,53.8479,53.9191,45300.0
2011-04-25 12:30:00,68.19,68.22,68.13,68.18,42200.0,53.9191,53.9428,53.8717,53.9112,42200.0
2011-04-25 13:00:00,68.17,68.2,68.15,68.16,30600.0,53.9033,53.927,53.8875,53.8954,30600.0
2011-04-25 13:30:00,68.17,68.18,68.13,68.15,39400.0,53.9033,53.9112,53.8717,53.8875,39400.0
2011-04-25 14:00:00,68.14,68.29,68.14,68.29,254100.0,53.8796,53.9982,53.8796,53.9982,254100.0
2011-04-25 14:30:00,68.29,68.33,68.27,68.33,100500.0,53.9982,54.0298,53.9824,54.0298,100500.0
2011-04-25 15:00:00,68.33,68.33,68.21,68.24,104000.0,54.0298,54.0298,53.9349,53.9586,104000.0
2011-04-25 15:30:00,68.24,68.27,68.16,68.22,249400.0,53.9586,53.9824,53.8954,53.9428,249400.0
2011-04-26 09:30:00,68.08,68.08,67.9,67.98,274100.0,53.8321,53.8321,53.6898,53.7531,274100.0
2011-04-26 10:00:00,67.97,68.25,67.92,68.19,147000.0,53.7451,53.9666,53.7056,53.9191,147000.0
2011-04-26 10:30:00,68.2,68.36,68.18,68.35,191600.0,53.927,54.0535,53.9112,54.0456,191600.0
2011-04-26 11:00:00,68.35,68.47,68.33,68.43,291800.0,54.0456,54.1405,54.0298,54.1089,291800.0
2011-04-26 11:30:00,68.45,68.49,68.44,68.49,162100.0,54.1247,54.1563,54.1168,54.1563,162100.0
2011-04-26 12:00:00,68.48,68.6,68.46,68.6,382700.0,54.1484,54.2433,54.1326,54.2433,382700.0
2011-04-26 12:30:00,68.6,68.65,68.58,68.64,349700.0,54.2433,54.2828,54.2275,54.2749,349700.0
2011-04-26 13:00:00,68.64,68.65,68.56,68.6,74200.0,54.2749,54.2828,54.2117,54.2433,74200.0
2011-04-26 13:30:00,68.59,68.59,68.51,68.55,79600.0,54.2354,54.2354,54.1721,54.2038,79600.0
2011-04-26 14:00:00,68.55,68.58,68.5,68.55,99200.0,54.2038,54.2275,54.1642,54.2038,99200.0
2011-04-26 14:30:00,68.56,68.58,68.53,68.56,67700.0,54.2117,54.2275,54.188,54.2117,67700.0
2011-04-26 15:00:00,68.57,68.7,68.56,68.61,117000.0,54.2196,54.3224,54.2117,54.2512,117000.0
2011-04-26 15:30:00,68.6,68.62,68.47,68.5,485700.0,54.2433,54.2591,54.1405,54.1642,485700.0
2011-04-27 09:30:00,68.43,68.43,68.09,68.12,658400.0,54.1089,54.1089,53.84,53.8638,658400.0
2011-04-27 10:00:00,68.12,68.12,67.78,67.81,482600.0,53.8638,53.8638,53.5949,53.6186,482600.0
2011-04-27 10:30:00,67.81,67.81,67.54,67.55,682800.0,53.6186,53.6186,53.4051,53.413,682800.0
2011-04-27 11:00:00,67.58,67.73,67.58,67.69,116200.0,53.4368,53.5554,53.4368,53.5237,116200.0
2011-04-27 11:30:00,67.69,67.7,67.59,67.66,138300.0,53.5237,53.5317,53.4447,53.5,138300.0
2011-04-27 12:00:00,67.67,67.72,67.65,67.7,105200.0,53.5079,53.5475,53.4921,53.5317,105200.0
2011-04-27 12:30:00,67.71,68.0,67.69,67.93,210800.0,53.5396,53.7689,53.5237,53.7135,210800.0
2011-04-27 13:00:00,67.92,67.95,67.77,67.78,548700.0,53.7056,53.7293,53.587,53.5949,548700.0
2011-04-27 13:30:00,67.78,67.94,67.75,67.88,180000.0,53.5949,53.7214,53.5712,53.674,180000.0
2011-04-27 14:00:00,67.89,67.95,67.68,67.69,359800.0,53.6819,53.7293,53.5158,53.5237,359800.0
2011-04-27 14:30:00,67.7,67.98,67.69,67.96,283400.0,53.5317,53.7531,53.5237,53.7372,283400.0
2011-04-27 15:00:00,67.96,68.34,67.95,68.34,471000.0,53.7372,54.0377,53.7293,54.0377,471000.0
2011-04-27 15:30:00,68.34,68.57,68.27,68.35,689300.0,54.0377,54.2196,53.9824,54.0456,689300.0
2011-04-28 09:30:00,68.19,68.25,68.05,68.15,877200.0,53.9191,53.9666,53.8084,53.8875,877200.0
2011-04-28 10:00:00,68.15,68.18,67.98,68.05,323700.0,53.8875,53.9112,53.7531,53.8084,323700.0
2011-04-28 10:30:00,68.05,68.08,67.97,68.03,236000.0,53.8084,53.8321,53.7451,53.7926,236000.0
2011-04-28 11:00:00,68.04,68.22,68.04,68.16,154500.0,53.8005,53.9428,53.8005,53.8954,154500.0
2011-04-28 11:30:00,68.15,68.17,67.82,67.86,240200.0,53.8875,53.9033,53.6265,53.6582,240200.0
2011-04-28 12:00:00,67.86,68.09,67.78,68.08,506800.0,53.6582,53.84,53.5949,53.8321,506800.0
2011-04-28 12:30:00,68.08,68.12,68.0,68.01,175400.0,53.8321,53.8638,53.7689,53.7768,175400.0
2011-04-28 13:00:00,68.01,68.05,67.92,68.02,347200.0,53.7768,53.8084,53.7056,53.7847,347200.0
2011-04-28 13:30:00,68.02,68.09,67.93,68.05,84000.0,53.7847,53.84,53.7135,53.8084,84000.0
2011-04-28 14:00:00,68.04,68.12,68.0,68.02,49200.0,53.8005,53.8638,53.7689,53.7847,49200.0
2011-04-28 14:30:00,68.03,68.15,68.02,68.12,127000.0,53.7926,53.8875,53.7847,53.8638,127000.0
2011-04-28 15:00:00,68.12,68.13,68.06,68.11,172100.0,53.8638,53.8717,53.8163,53.8558,172100.0
2011-04-28 15:30:00,68.11,68.34,68.11,68.33,521600.0,53.8558,54.0377,53.8558,54.0298,521600.0
2011-04-29 09:30:00,68.36,68.36,68.14,68.15,562900.0,54.0535,54.0535,53.8796,53.8875,562900.0
2011-04-29 10:00:00,68.15,68.22,68.09,68.14,124800.0,53.8875,53.9428,53.84,53.8796,124800.0
2011-04-29 10:30:00,68.15,68.19,68.1,68.15,152300.0,53.8875,53.9191,53.8479,53.8875,152300.0
2011-04-29 11:00:00,68.15,68.31,68.14,68.15,145400.0,53.8875,54.014,53.8796,53.8875,145400.0
2011-04-29 11:30:00,68.15,68.38,68.11,68.3,105700.0,53.8875,54.0693,53.8558,54.0061,105700.0
2011-04-29 12:00:00,68.3,68.37,68.25,68.29,126600.0,54.0061,54.0614,53.9666,53.9982,126600.0
2011-04-29 12:30:00,68.31,68.31,68.21,68.26,61800.0,54.014,54.014,53.9349,53.9745,61800.0
2011-04-29 13:00:00,68.26,68.28,68.23,68.27,72100.0,53.9745,53.9903,53.9507,53.9824,72100.0
2011-04-29 13:30:00,68.26,68.3,68.22,68.24,90600.0,53.9745,54.0061,53.9428,53.9586,90600.0
2011-04-29 14:00:00,68.24,68.3,68.23,68.29,52800.0,53.9586,54.0061,53.9507,53.9982,52800.0
2011-04-29 14:30:00,68.29,68.46,68.28,68.33,157300.0,53.9982,54.1326,53.9903,54.0298,157300.0
2011-04-29 15:00:00,68.33,68.36,68.25,68.31,192600.0,54.0298,54.0535,53.9666,54.014,192600.0
2011-04-29 15:30:00,68.3,68.69,68.3,68.55,674600.0,54.0061,54.3145,54.0061,54.2038,674600.0
2011-05-02 09:30:00,69.75,69.92,69.58,69.84,1027800.0,55.1526,55.2871,55.0182,55.2238,1027800.0
2011-05-02 10:00:00,69.84,69.98,69.78,69.98,552700.0,55.2238,55.3345,55.1764,55.3345,552700.0
2011-05-02 10:30:00,69.99,69.99,69.8,69.87,288400.0,55.3424,55.3424,55.1922,55.2475,288400.0
2011-05-02 11:00:00,69.88,69.92,69.75,69.77,174900.0,55.2554,55.2871,55.1526,55.1684,174900.0
2011-05-02 11:30:00,69.76,69.82,69.7,69.76,185700.0,55.1605,55.208,55.1131,55.1605,185700.0
2011-05-02 12:00:00,69.76,69.85,69.61,69.61,209500.0,55.1605,55.2317,55.0419,55.0419,209500.0
2011-05-02 12:30:00,69.61,69.73,69.56,69.67,183000.0,55.0419,55.1368,55.0024,55.0894,183000.0
2011-05-02 13:00:00,69.67,69.76,69.63,69.75,154500.0,55.0894,55.1605,55.0577,55.1526,154500.0
2011-05-02 13:30:00,69.75,69.76,69.63,69.66,80300.0,55.1526,55.1605,55.0577,55.0815,80300.0
2011-05-02 14:00:00,69.67,69.75,69.6,69.62,131500.0,55.0894,55.1526,55.034,55.0498,131500.0
2011-05-02 14:30:00,69.63,69.71,69.58,69.61,106700.0,55.0577,55.121,55.0182,55.0419,106700.0
2011-05-02 15:00:00,69.62,69.66,69.47,69.51,181800.0,55.0498,55.0815,54.9312,54.9629,181800.0
2011-05-02 15:30:00,69.51,69.69,69.43,69.67,452900.0,54.9629,55.1052,54.8996,55.0894,452900.0
2011-05-03 09:30:00,68.58,68.59,68.31,68.49,629500.0,54.2275,54.2354,54.014,54.1563,629500.0
2011-05-03 10:00:00,68.49,68.58,68.31,68.35,509300.0,54.1563,54.2275,54.014,54.0456,509300.0
2011-05-03 10:30:00,68.34,68.37,68.12,68.22,464200.0,54.0377,54.0614,53.8638,53.9428,464200.0
2011-05-03 11:00:00,68.22,68.48,68.21,68.36,154600.0,53.9428,54.1484,53.9349,54.0535,154600.0
2011-05-03 11:30:00,68.36,68.61,68.36,68.52,144700.0,54.0535,54.2512,54.0535,54.18,144700.0
2011-05-03 12:00:00,68.52,68.58,68.35,68.37,141500.0,54.18,54.2275,54.0456,54.0614,141500.0
2011-05-03 12:30:00,68.37,68.38,68.2,68.23,143600.0,54.0614,54.0693,53.927,53.9507,143600.0
2011-05-03 13:00:00,68.24,68.3,68.19,68.19,158300.0,53.9586,54.0061,53.9191,53.9191,158300.0
2011-05-03 13:30:00,68.2,68.26,68.06,68.15,307800.0,53.927,53.9745,53.8163,53.8875,307800.0
2011-05-03 14:00:00,68.15,68.15,67.96,68.15,159200.0,53.8875,53.8875,53.7372,53.8875,159200.0
2011-05-03 14:30:00,68.14,68.15,67.85,67.98,161600.0,53.8796,53.8875,53.6503,53.7531,161600.0
2011-05-03 15:00:00,67.98,68.2,67.98,68.13,394400.0,53.7531,53.927,53.7531,53.8717,394400.0
2011-05-03 15:30:00,68.12,68.32,68.0,68.26,428700.0,53.8638,54.0219,53.7689,53.9745,428700.0
2011-05-04 09:30:00,67.49,67.67,67.41,67.51,587400.0,53.3656,53.5079,53.3023,53.3814,587400.0
2011-05-04 10:00:00,67.5,67.5,67.13,67.15,833700.0,53.3735,53.3735,53.0809,53.0968,833700.0
2011-05-04 10:30:00,67.14,67.25,67.12,67.23,431600.0,53.0889,53.1758,53.073,53.16,431600.0
2011-05-04 11:00:00,67.24,67.3,66.95,67.08,308500.0,53.1679,53.2154,52.9386,53.0414,308500.0
2011-05-04 11:30:00,67.06,67.13,66.96,67.03,113500.0,53.0256,53.0809,52.9465,53.0019,113500.0
2011-05-04 12:00:00,67.04,67.11,66.84,66.88,555000.0,53.0098,53.0651,52.8516,52.8833,555000.0
2011-05-04 12:30:00,66.89,66.93,66.69,66.75,364000.0,52.8912,52.9228,52.733,52.7805,364000.0
2011-05-04 13:00:00,66.74,66.88,66.7,66.84,287400.0,52.7726,52.8833,52.7409,52.8516,287400.0
2011-05-04 13:30:00,66.84,67.08,66.8,67.07,660800.0,52.8516,53.0414,52.82,53.0335,660800.0
2011-05-04 14:00:00,67.06,67.17,66.94,67.12,233900.0,53.0256,53.1126,52.9307,53.073,233900.0
2011-05-04 14:30:00,67.12,67.24,67.04,67.08,313500.0,53.073,53.1679,53.0098,53.0414,313500.0
2011-05-04 15:00:00,67.09,67.13,66.92,67.08,347400.0,53.0493,53.0809,52.9149,53.0414,347400.0
2011-05-04 15:30:00,67.07,67.09,66.81,66.89,465700.0,53.0335,53.0493,52.8279,52.8912,465700.0
2011-05-05 09:30:00,66.43,66.43,66.1,66.29,788700.0,52.5274,52.5274,52.2665,52.4167,788700.0
2011-05-05 10:00:00,66.29,66.46,66.14,66.15,643000.0,52.4167,52.5512,52.2981,52.306,643000.0
2011-05-05 10:30:00,66.14,66.33,66.04,66.2,245300.0,52.2981,52.4484,52.2191,52.3456,245300.0
2011-05-05 11:00:00,66.18,66.22,65.92,66.07,565900.0,52.3298,52.3614,52.1242,52.2428,565900.0
2011-05-05 11:30:00,66.07,66.46,66.02,66.45,518600.0,52.2428,52.5512,52.2032,52.5433,518600.0
2011-05-05 12:00:00,66.46,66.55,66.38,66.51,600600.0,52.5512,52.6223,52.4879,52.5907,600600.0
2011-05-05 12:30:00,66.51,66.55,66.43,66.47,721200.0,52.5907,52.6223,52.5274,52.5591,721200.0
2011-05-05 13:00:00,66.46,66.56,66.42,66.5,454400.0,52.5512,52.6302,52.5195,52.5828,454400.0
2011-05-05 13:30:00,66.49,66.5,66.3,66.42,195400.0,52.5749,52.5828,52.4246,52.5195,195400.0
2011-05-05 14:00:00,66.42,66.51,66.26,66.5,179200.0,52.5195,52.5907,52.393,52.5828,179200.0
2011-05-05 14:30:00,66.52,66.6,66.28,66.29,200900.0,52.5986,52.6619,52.4088,52.4167,200900.0
2011-05-05 15:00:00,66.28,66.31,65.7,65.72,561600.0,52.4088,52.4326,51.9502,51.966,561600.0
2011-05-05 15:30:00,65.71,66.21,65.7,66.16,850500.0,51.9581,52.3535,51.9502,52.3139,850500.0
2011-05-06 09:30:00,66.47,66.83,66.44,66.82,1109200.0,52.5591,52.8437,52.5353,52.8358,1109200.0
2011-05-06 10:00:00,66.82,66.9,66.74,66.83,707600.0,52.8358,52.8991,52.7726,52.8437,707600.0
2011-05-06 10:30:00,66.85,67.12,66.81,67.09,555300.0,52.8595,53.073,52.8279,53.0493,555300.0
2011-05-06 11:00:00,67.08,67.26,67.08,67.23,398600.0,53.0414,53.1837,53.0414,53.16,398600.0
2011-05-06 11:30:00,67.24,67.26,67.15,67.22,500200.0,53.1679,53.1837,53.0968,53.1521,500200.0
2011-05-06 12:00:00,67.23,67.25,66.83,66.94,386000.0,53.16,53.1758,52.8437,52.9307,386000.0
2011-05-06 12:30:00,66.93,67.02,66.72,66.83,402500.0,52.9228,52.994,52.7568,52.8437,402500.0
2011-05-06 13:00:00,66.84,66.92,66.57,66.69,315400.0,52.8516,52.9149,52.6381,52.733,315400.0
2011-05-06 13:30:00,66.7,66.85,66.63,66.63,371200.0,52.7409,52.8595,52.6856,52.6856,371200.0
2011-05-06 14:00:00,66.63,66.85,66.53,66.62,287900.0,52.6856,52.8595,52.6065,52.6777,287900.0
2011-05-06 14:30:00,66.61,66.62,66.41,66.52,197600.0,52.6698,52.6777,52.5116,52.5986,197600.0
2011-05-06 15:00:00,66.51,66.71,66.48,66.6,166400.0,52.5907,52.7488,52.567,52.6619,166400.0
2011-05-06 15:30:00,66.61,66.78,66.59,66.67,493800.0,52.6698,52.8042,52.654,52.7172,493800.0
2011-05-09 09:30:00,65.74,65.86,65.59,65.75,794300.0,51.9818,52.0767,51.8632,51.9898,794300.0
2011-05-09 10:00:00,65.75,65.94,65.69,65.75,401500.0,51.9898,52.14,51.9423,51.9898,401500.0
2011-05-09 10:30:00,65.74,65.87,65.63,65.78,313500.0,51.9818,52.0846,51.8949,52.0135,313500.0
2011-05-09 11:00:00,65.79,65.91,65.78,65.84,175600.0,52.0214,52.1163,52.0135,52.0609,175600.0
2011-05-09 11:30:00,65.85,65.96,65.77,65.91,197500.0,52.0688,52.1558,52.0056,52.1163,197500.0
2011-05-09 12:00:00,65.91,66.12,65.91,66.03,187800.0,52.1163,52.2823,52.1163,52.2112,187800.0
2011-05-09 12:30:00,66.03,66.09,66.0,66.01,98300.0,52.2112,52.2586,52.1874,52.1953,98300.0
2011-05-09 13:00:00,66.0,66.08,65.96,66.02,63900.0,52.1874,52.2507,52.1558,52.2032,63900.0
2011-05-09 13:30:00,65.99,66.13,65.99,66.12,66200.0,52.1795,52.2902,52.1795,52.2823,66200.0
2011-05-09 14:00:00,66.13,66.24,66.07,66.11,211900.0,52.2902,52.3772,52.2428,52.2744,211900.0
2011-05-09 14:30:00,66.11,66.26,66.04,66.07,120900.0,52.2744,52.393,52.2191,52.2428,120900.0
2011-05-09 15:00:00,66.07,66.18,66.04,66.14,69900.0,52.2428,52.3298,52.2191,52.2981,69900.0
2011-05-09 15:30:00,66.14,66.25,66.08,66.14,203400.0,52.2981,52.3851,52.2507,52.2981,203400.0
2011-05-10 09:30:00,66.4,66.53,66.39,66.53,389500.0,52.5037,52.6065,52.4958,52.6065,389500.0
2011-05-10 10:00:00,66.53,66.7,66.53,66.69,339900.0,52.6065,52.7409,52.6065,52.733,339900.0
2011-05-10 10:30:00,66.68,66.71,66.59,66.61,298000.0,52.7251,52.7488,52.654,52.6698,298000.0
2011-05-10 11:00:00,66.6,66.72,66.55,66.64,561600.0,52.6619,52.7568,52.6223,52.6935,561600.0
2011-05-10 11:30:00,66.62,66.65,66.57,66.61,303800.0,52.6777,52.7014,52.6381,52.6698,303800.0
2011-05-10 12:00:00,66.61,66.67,66.56,66.61,105100.0,52.6698,52.7172,52.6302,52.6698,105100.0
2011-05-10 12:30:00,66.62,66.72,66.61,66.7,57400.0,52.6777,52.7568,52.6698,52.7409,57400.0
2011-05-10 13:00:00,66.7,66.72,66.61,66.7,115800.0,52.7409,52.7568,52.6698,52.7409,115800.0
2011-05-10 13:30:00,66.69,66.75,66.63,66.67,141100.0,52.733,52.7805,52.6856,52.7172,141100.0
2011-05-10 14:00:00,66.67,66.72,66.61,66.66,75700.0,52.7172,52.7568,52.6698,52.7093,75700.0
2011-05-10 14:30:00,66.66,66.83,66.64,66.78,186000.0,52.7093,52.8437,52.6935,52.8042,186000.0
2011-05-10 15:00:00,66.77,66.91,66.75,66.83,183800.0,52.7963,52.907,52.7805,52.8437,183800.0
2011-05-10 15:30:00,66.83,66.9,66.77,66.83,371900.0,52.8437,52.8991,52.7963,52.8437,371900.0
2011-05-11 09:30:00,67.1,67.1,66.79,66.8,695600.0,53.0572,53.0572,52.8121,52.82,695600.0
2011-05-11 10:00:00,66.79,66.86,66.68,66.8,313600.0,52.8121,52.8675,52.7251,52.82,313600.0
2011-05-11 10:30:00,66.78,66.83,66.64,66.75,197400.0,52.8042,52.8437,52.6935,52.7805,197400.0
2011-05-11 11:00:00,66.75,66.84,66.7,66.77,103200.0,52.7805,52.8516,52.7409,52.7963,103200.0
2011-05-11 11:30:00,66.78,66.8,66.48,66.5,297400.0,52.8042,52.82,52.567,52.5828,297400.0
2011-05-11 12:00:00,66.49,66.5,66.18,66.19,586500.0,52.5749,52.5828,52.3298,52.3377,586500.0
2011-05-11 12:30:00,66.18,66.24,66.09,66.22,463500.0,52.3298,52.3772,52.2586,52.3614,463500.0
2011-05-11 13:00:00,66.24,66.26,65.89,65.91,269700.0,52.3772,52.393,52.1005,52.1163,269700.0
2011-05-11 13:30:00,65.91,66.0,65.84,65.99,470700.0,52.1163,52.1874,52.0609,52.1795,470700.0
2011-05-11 14:00:00,65.99,66.05,65.84,65.91,419800.0,52.1795,52.227,52.0609,52.1163,419800.0
2011-05-11 14:30:00,65.9,66.08,65.85,65.89,513900.0,52.1084,52.2507,52.0688,52.1005,513900.0
2011-05-11 15:00:00,65.89,66.03,65.85,65.92,552000.0,52.1005,52.2112,52.0688,52.1242,552000.0
2011-05-11 15:30:00,65.91,65.97,65.75,65.83,904200.0,52.1163,52.1637,51.9898,52.053,904200.0
2011-05-12 09:30:00,64.88,65.0,64.7,64.81,925100.0,51.3018,51.3967,51.1595,51.2465,925100.0
2011-05-12 10:00:00,64.81,64.99,64.67,64.91,499400.0,51.2465,51.3888,51.1358,51.3256,499400.0
2011-05-12 10:30:00,64.9,64.97,64.65,64.7,555400.0,51.3176,51.373,51.12,51.1595,555400.0
2011-05-12 11:00:00,64.69,65.1,64.64,65.09,366000.0,51.1516,51.4758,51.1121,51.4679,366000.0
2011-05-12 11:30:00,65.09,65.22,65.03,65.03,220400.0,51.4679,51.5707,51.4204,51.4204,220400.0
2011-05-12 12:00:00,65.04,65.13,64.98,65.1,210400.0,51.4283,51.4995,51.3809,51.4758,210400.0
2011-05-12 12:30:00,65.11,65.21,65.04,65.17,152200.0,51.4837,51.5628,51.4283,51.5311,152200.0
2011-05-12 13:00:00,65.17,65.53,65.17,65.46,260200.0,51.5311,51.8158,51.5311,51.7604,260200.0
2011-05-12 13:30:00,65.47,65.59,65.41,65.56,137000.0,51.7684,51.8632,51.7209,51.8395,137000.0
2011-05-12 14:00:00,65.56,65.68,65.39,65.41,111600.0,51.8395,51.9344,51.7051,51.7209,111600.0
2011-05-12 14:30:00,65.42,65.48,65.31,65.32,92800.0,51.7288,51.7763,51.6418,51.6497,92800.0
2011-05-12 15:00:00,65.31,65.55,65.28,65.52,210400.0,51.6418,51.8316,51.6181,51.8079,210400.0
2011-05-12 15:30:00,65.51,65.75,65.45,65.64,559900.0,51.8,51.9898,51.7525,51.9028,559900.0
2011-05-13 09:30:00,65.33,65.36,65.01,65.08,339800.0,51.6577,51.6814,51.4046,51.46,339800.0
2011-05-13 10:00:00,65.08,65.14,64.87,64.92,250400.0,51.46,51.5074,51.2939,51.3335,250400.0
2011-05-13 10:30:00,64.91,65.02,64.72,64.75,343600.0,51.3256,51.4125,51.1753,51.199,343600.0
2011-05-13 11:00:00,64.75,64.76,64.2,64.29,835500.0,51.199,51.2069,50.7641,50.8353,835500.0
2011-05-13 11:30:00,64.29,64.41,64.14,64.18,241600.0,50.8353,50.9302,50.7167,50.7483,241600.0
2011-05-13 12:00:00,64.19,64.25,63.24,63.81,1543000.0,50.7562,50.8037,50.005,50.4558,1543000.0
2011-05-13 12:30:00,63.81,64.14,63.8,63.88,707900.0,50.4558,50.7167,50.4479,50.5111,707900.0
2011-05-13 13:00:00,63.9,64.09,63.85,64.02,203500.0,50.5269,50.6772,50.4874,50.6218,203500.0
2011-05-13 13:30:00,64.03,64.09,63.87,63.95,316300.0,50.6297,50.6772,50.5032,50.5665,316300.0
2011-05-13 14:00:00,63.95,64.24,63.91,64.17,203200.0,50.5665,50.7958,50.5348,50.7404,203200.0
2011-05-13 14:30:00,64.18,64.29,64.16,64.23,263800.0,50.7483,50.8353,50.7325,50.7879,263800.0
2011-05-13 15:00:00,64.24,64.32,64.08,64.13,211200.0,50.7958,50.859,50.6693,50.7088,211200.0
2011-05-13 15:30:00,64.14,64.35,64.11,64.28,485000.0,50.7167,50.8827,50.693,50.8274,485000.0
2011-05-16 09:30:00,63.84,64.17,63.75,64.14,598100.0,50.4795,50.7404,50.4083,50.7167,598100.0
2011-05-16 10:00:00,64.14,64.43,64.13,64.37,373900.0,50.7167,50.946,50.7088,50.8986,373900.0
2011-05-16 10:30:00,64.37,64.48,64.31,64.48,343700.0,50.8986,50.9855,50.8511,50.9855,343700.0
2011-05-16 11:00:00,64.48,64.5,64.34,64.38,233100.0,50.9855,51.0014,50.8748,50.9065,233100.0
2011-05-16 11:30:00,64.38,64.4,64.18,64.22,154900.0,50.9065,50.9223,50.7483,50.78,154900.0
2011-05-16 12:00:00,64.22,64.24,64.08,64.15,81800.0,50.78,50.7958,50.6693,50.7246,81800.0
2011-05-16 12:30:00,64.16,64.3,63.99,64.0,94900.0,50.7325,50.8432,50.5981,50.606,94900.0
2011-05-16 13:00:00,63.99,64.12,63.95,64.05,116500.0,50.5981,50.7009,50.5665,50.6455,116500.0
2011-05-16 13:30:00,64.08,64.21,64.07,64.13,58800.0,50.6693,50.772,50.6613,50.7088,58800.0
2011-05-16 14:00:00,64.14,64.26,63.99,64.0,89600.0,50.7167,50.8116,50.5981,50.606,89600.0
2011-05-16 14:30:00,64.01,64.08,63.95,63.97,162200.0,50.6139,50.6693,50.5665,50.5823,162200.0
2011-05-16 15:00:00,63.98,64.12,63.95,63.95,105100.0,50.5902,50.7009,50.5665,50.5665,105100.0
2011-05-16 15:30:00,63.96,64.13,63.84,64.05,372000.0,50.5744,50.7088,50.4795,50.6455,372000.0
2011-05-17 09:30:00,63.94,63.95,63.69,63.84,558600.0,50.5586,50.5665,50.3609,50.4795,558600.0
2011-05-17 10:00:00,63.83,64.0,63.62,64.0,433900.0,50.4716,50.606,50.3055,50.606,433900.0
2011-05-17 10:30:00,64.0,64.09,63.76,63.83,169900.0,50.606,50.6772,50.4162,50.4716,169900.0
2011-05-17 11:00:00,63.82,63.83,63.52,63.57,3412500.0,50.4637,50.4716,50.2265,50.266,3412500.0
2011-05-17 11:30:00,63.58,63.64,63.39,63.55,475400.0,50.2739,50.3213,50.1237,50.2502,475400.0
2011-05-17 12:00:00,63.55,63.69,63.48,63.64,158800.0,50.2502,50.3609,50.1948,50.3213,158800.0
2011-05-17 12:30:00,63.64,63.78,63.56,63.64,171200.0,50.3213,50.432,50.2581,50.3213,171200.0
2011-05-17 13:00:00,63.65,63.75,63.54,63.72,297000.0,50.3292,50.4083,50.2423,50.3846,297000.0
2011-05-17 13:30:00,63.72,63.79,63.66,63.73,329000.0,50.3846,50.4399,50.3372,50.3925,329000.0
2011-05-17 14:00:00,63.74,63.86,63.54,63.63,403600.0,50.4004,50.4953,50.2423,50.3134,403600.0
2011-05-17 14:30:00,63.63,63.86,63.54,63.85,283900.0,50.3134,50.4953,50.2423,50.4874,283900.0
2011-05-17 15:00:00,63.86,63.89,63.71,63.77,284100.0,50.4953,50.519,50.3767,50.4241,284100.0
2011-05-17 15:30:00,63.77,63.94,63.76,63.94,636300.0,50.4241,50.5586,50.4162,50.5586,636300.0
2011-05-18 09:30:00,64.99,65.01,64.74,64.83,541000.0,51.3888,51.4046,51.1911,51.2623,541000.0
2011-05-18 10:00:00,64.83,65.04,64.81,64.96,439600.0,51.2623,51.4283,51.2465,51.3651,439600.0
2011-05-18 10:30:00,64.96,65.22,64.96,65.14,207500.0,51.3651,51.5707,51.3651,51.5074,207500.0
2011-05-18 11:00:00,65.14,65.26,65.12,65.15,224000.0,51.5074,51.6023,51.4916,51.5153,224000.0
2011-05-18 11:30:00,65.16,65.25,65.11,65.11,144100.0,51.5232,51.5944,51.4837,51.4837,144100.0
2011-05-18 12:00:00,65.12,65.22,65.07,65.2,150700.0,51.4916,51.5707,51.4521,51.5549,150700.0
2011-05-18 12:30:00,65.2,65.26,65.15,65.15,81000.0,51.5549,51.6023,51.5153,51.5153,81000.0
2011-05-18 13:00:00,65.14,65.4,65.13,65.21,227200.0,51.5074,51.713,51.4995,51.5628,227200.0
2011-05-18 13:30:00,65.21,65.4,65.21,65.39,112200.0,51.5628,51.713,51.5628,51.7051,112200.0
2011-05-18 14:00:00,65.37,65.47,65.25,65.29,130900.0,51.6893,51.7684,51.5944,51.626,130900.0
2011-05-18 14:30:00,65.29,65.37,65.23,65.28,80500.0,51.626,51.6893,51.5786,51.6181,80500.0
2011-05-18 15:00:00,65.28,65.5,65.27,65.5,94900.0,51.6181,51.7921,51.6102,51.7921,94900.0
2011-05-18 15:30:00,65.5,65.51,65.34,65.34,307000.0,51.7921,51.8,51.6656,51.6656,307000.0
2011-05-19 09:30:00,64.68,64.68,64.4,64.55,348900.0,51.1437,51.1437,50.9223,51.0409,348900.0
2011-05-19 10:00:00,64.54,64.55,64.22,64.35,348800.0,51.033,51.0409,50.78,50.8827,348800.0
2011-05-19 10:30:00,64.35,64.39,64.05,64.15,227700.0,50.8827,50.9144,50.6455,50.7246,227700.0
2011-05-19 11:00:00,64.14,64.26,64.1,64.25,151000.0,50.7167,50.8116,50.6851,50.8037,151000.0
2011-05-19 11:30:00,64.25,64.32,64.16,64.2,99700.0,50.8037,50.859,50.7325,50.7641,99700.0
2011-05-19 12:00:00,64.19,64.55,64.18,64.51,98100.0,50.7562,51.0409,50.7483,51.0093,98100.0
2011-05-19 12:30:00,64.54,64.59,64.41,64.5,93600.0,51.033,51.0725,50.9302,51.0014,93600.0
2011-05-19 13:00:00,64.5,64.6,64.46,64.54,84700.0,51.0014,51.0804,50.9697,51.033,84700.0
2011-05-19 13:30:00,64.54,64.6,64.46,64.56,61800.0,51.033,51.0804,50.9697,51.0488,61800.0
2011-05-19 14:00:00,64.55,64.63,64.35,64.39,68300.0,51.0409,51.1041,50.8827,50.9144,68300.0
2011-05-19 14:30:00,64.39,64.4,64.23,64.35,106600.0,50.9144,50.9223,50.7879,50.8827,106600.0
2011-05-19 15:00:00,64.34,64.51,64.33,64.45,86800.0,50.8748,51.0093,50.8669,50.9618,86800.0
2011-05-19 15:30:00,64.45,64.66,64.41,64.66,403300.0,50.9618,51.1279,50.9302,51.1279,403300.0
2011-05-20 09:30:00,64.51,64.62,64.34,64.39,308800.0,51.0093,51.0962,50.8748,50.9144,308800.0
2011-05-20 10:00:00,64.38,64.4,64.22,64.28,293200.0,50.9065,50.9223,50.78,50.8274,293200.0
2011-05-20 10:30:00,64.28,64.29,64.01,64.05,292500.0,50.8274,50.8353,50.6139,50.6455,292500.0
2011-05-20 11:00:00,64.06,64.19,64.02,64.09,194600.0,50.6534,50.7562,50.6218,50.6772,194600.0
2011-05-20 11:30:00,64.1,64.18,64.0,64.03,238800.0,50.6851,50.7483,50.606,50.6297,238800.0
2011-05-20 12:00:00,64.03,64.3,64.02,64.28,167800.0,50.6297,50.8432,50.6218,50.8274,167800.0
2011-05-20 12:30:00,64.29,64.38,64.19,64.21,72600.0,50.8353,50.9065,50.7562,50.772,72600.0
2011-05-20 13:00:00,64.19,64.35,64.19,64.29,175500.0,50.7562,50.8827,50.7562,50.8353,175500.0
2011-05-20 13:30:00,64.3,64.46,64.29,64.34,58500.0,50.8432,50.9697,50.8353,50.8748,58500.0
2011-05-20 14:00:00,64.34,64.38,64.27,64.33,103000.0,50.8748,50.9065,50.8195,50.8669,103000.0
2011-05-20 14:30:00,64.34,64.42,64.3,64.31,102600.0,50.8748,50.9381,50.8432,50.8511,102600.0
2011-05-20 15:00:00,64.31,64.41,64.27,64.37,156300.0,50.8511,50.9302,50.8195,50.8986,156300.0
2011-05-20 15:30:00,64.37,64.43,64.14,64.26,371200.0,50.8986,50.946,50.7167,50.8116,371200.0
2011-05-23 09:30:00,61.94,61.95,61.58,61.89,770200.0,48.9771,48.985,48.6925,48.9376,770200.0
2011-05-23 10:00:00,61.88,61.94,61.72,61.82,294000.0,48.9297,48.9771,48.8032,48.8822,294000.0
2011-05-23 10:30:00,61.83,61.93,61.7,61.71,146200.0,48.8901,48.9692,48.7873,48.7953,146200.0
2011-05-23 11:00:00,61.71,61.85,61.69,61.77,188900.0,48.7953,48.906,48.7794,48.8427,188900.0
2011-05-23 11:30:00,61.76,61.8,61.6,61.73,167300.0,48.8348,48.8664,48.7083,48.8111,167300.0
2011-05-23 12:00:00,61.73,61.79,61.64,61.75,129700.0,48.8111,48.8585,48.7399,48.8269,129700.0
2011-05-23 12:30:00,61.76,61.82,61.73,61.77,160000.0,48.8348,48.8822,48.8111,48.8427,160000.0
2011-05-23 13:00:00,61.77,61.77,61.66,61.68,62700.0,48.8427,48.8427,48.7557,48.7715,62700.0
2011-05-23 13:30:00,61.68,61.87,61.68,61.86,179800.0,48.7715,48.9218,48.7715,48.9139,179800.0
2011-05-23 14:00:00,61.86,61.98,61.72,61.75,438800.0,48.9139,49.0087,48.8032,48.8269,438800.0
2011-05-23 14:30:00,61.76,61.96,61.7,61.77,874200.0,48.8348,48.9929,48.7873,48.8427,874200.0
2011-05-23 15:00:00,61.77,61.84,61.68,61.83,982000.0,48.8427,48.898,48.7715,48.8901,982000.0
2011-05-23 15:30:00,61.83,61.94,61.81,61.87,378500.0,48.8901,48.9771,48.8743,48.9218,378500.0
2011-05-24 09:30:00,62.57,62.57,62.41,62.53,233800.0,49.4753,49.4753,49.3488,49.4436,233800.0
2011-05-24 10:00:00,62.56,62.64,62.44,62.58,233200.0,49.4674,49.5306,49.3725,49.4832,233200.0
2011-05-24 10:30:00,62.58,62.6,62.48,62.54,468700.0,49.4832,49.499,49.4041,49.4515,468700.0
2011-05-24 11:00:00,62.55,62.63,62.48,62.48,129600.0,49.4595,49.5227,49.4041,49.4041,129600.0
2011-05-24 11:30:00,62.49,62.58,62.4,62.43,148000.0,49.412,49.4832,49.3408,49.3646,148000.0
2011-05-24 12:00:00,62.43,62.43,62.31,62.39,249800.0,49.3646,49.3646,49.2697,49.3329,249800.0
2011-05-24 12:30:00,62.39,62.41,62.32,62.34,68800.0,49.3329,49.3488,49.2776,49.2934,68800.0
2011-05-24 13:00:00,62.35,62.43,62.3,62.33,83500.0,49.3013,49.3646,49.2618,49.2855,83500.0
2011-05-24 13:30:00,62.32,62.41,62.24,62.38,88200.0,49.2776,49.3488,49.2143,49.325,88200.0
2011-05-24 14:00:00,62.38,62.48,62.36,62.48,109100.0,49.325,49.4041,49.3092,49.4041,109100.0
2011-05-24 14:30:00,62.48,62.49,62.38,62.41,73100.0,49.4041,49.412,49.325,49.3488,73100.0
2011-05-24 15:00:00,62.42,62.53,62.38,62.45,169800.0,49.3567,49.4436,49.325,49.3804,169800.0
2011-05-24 15:30:00,62.44,62.47,62.21,62.21,568200.0,49.3725,49.3962,49.1906,49.1906,568200.0
2011-05-25 09:30:00,61.77,61.87,61.62,61.79,456500.0,48.8427,48.9218,48.7241,48.8585,456500.0
2011-05-25 10:00:00,61.8,61.85,61.65,61.82,253800.0,48.8664,48.906,48.7478,48.8822,253800.0
2011-05-25 10:30:00,61.82,62.04,61.77,61.89,411500.0,48.8822,49.0562,48.8427,48.9376,411500.0
2011-05-25 11:00:00,61.89,62.05,61.88,62.03,165200.0,48.9376,49.0641,48.9297,49.0483,165200.0
2011-05-25 11:30:00,62.03,62.2,62.02,62.07,201400.0,49.0483,49.1827,49.0404,49.0799,201400.0
2011-05-25 12:00:00,62.08,62.09,62.0,62.03,61500.0,49.0878,49.0957,49.0246,49.0483,61500.0
2011-05-25 12:30:00,62.04,62.11,61.99,62.11,39000.0,49.0562,49.1115,49.0167,49.1115,39000.0
2011-05-25 13:00:00,62.1,62.14,62.01,62.13,112700.0,49.1036,49.1353,49.0325,49.1274,112700.0
2011-05-25 13:30:00,62.12,62.21,62.12,62.15,191100.0,49.1194,49.1906,49.1194,49.1432,191100.0
2011-05-25 14:00:00,62.14,62.23,62.08,62.22,140200.0,49.1353,49.2064,49.0878,49.1985,140200.0
2011-05-25 14:30:00,62.23,62.23,62.09,62.16,87700.0,49.2064,49.2064,49.0957,49.1511,87700.0
2011-05-25 15:00:00,62.16,62.28,62.08,62.28,175800.0,49.1511,49.246,49.0878,49.246,175800.0
2011-05-25 15:30:00,62.28,62.28,62.12,62.21,367300.0,49.246,49.246,49.1194,49.1906,367300.0
2011-05-26 09:30:00,63.46,63.56,63.26,63.35,530600.0,50.179,50.2581,50.0209,50.092,530600.0
2011-05-26 10:00:00,63.35,63.46,63.26,63.33,260100.0,50.092,50.179,50.0209,50.0762,260100.0
2011-05-26 10:30:00,63.32,63.4,63.26,63.32,228300.0,50.0683,50.1316,50.0209,50.0683,228300.0
2011-05-26 11:00:00,63.34,63.36,63.16,63.35,165300.0,50.0841,50.0999,49.9418,50.092,165300.0
2011-05-26 11:30:00,63.35,63.37,63.23,63.24,275200.0,50.092,50.1078,49.9971,50.005,275200.0
2011-05-26 12:00:00,63.24,63.27,63.17,63.22,289900.0,50.005,50.0288,49.9497,49.9892,289900.0
2011-05-26 12:30:00,63.22,63.3,63.1,63.2,528400.0,49.9892,50.0525,49.8943,49.9734,528400.0
2011-05-26 13:00:00,63.21,63.32,63.18,63.26,270800.0,49.9813,50.0683,49.9576,50.0209,270800.0
2011-05-26 13:30:00,63.26,63.46,63.18,63.25,228700.0,50.0209,50.179,49.9576,50.013,228700.0
2011-05-26 14:00:00,63.24,63.39,63.21,63.36,513700.0,50.005,50.1237,49.9813,50.0999,513700.0
2011-05-26 14:30:00,63.37,63.54,63.3,63.53,235600.0,50.1078,50.2423,50.0525,50.2344,235600.0
2011-05-26 15:00:00,63.53,63.7,63.49,63.65,166300.0,50.2344,50.3688,50.2027,50.3292,166300.0
2011-05-26 15:30:00,63.66,63.74,63.62,63.66,481200.0,50.3372,50.4004,50.3055,50.3372,481200.0
2011-05-27 09:30:00,64.5,64.63,64.5,64.6,334300.0,51.0014,51.1041,51.0014,51.0804,334300.0
2011-05-27 10:00:00,64.6,64.7,64.44,64.69,359000.0,51.0804,51.1595,50.9539,51.1516,359000.0
2011-05-27 10:30:00,64.7,64.77,64.62,64.75,104400.0,51.1595,51.2148,51.0962,51.199,104400.0
2011-05-27 11:00:00,64.74,64.89,64.74,64.78,291700.0,51.1911,51.3097,51.1911,51.2228,291700.0
2011-05-27 11:30:00,64.79,64.85,64.71,64.81,261400.0,51.2307,51.2781,51.1674,51.2465,261400.0
2011-05-27 12:00:00,64.82,64.91,64.75,64.85,209900.0,51.2544,51.3256,51.199,51.2781,209900.0
2011-05-27 12:30:00,64.86,64.9,64.8,64.86,134900.0,51.286,51.3176,51.2386,51.286,134900.0
2011-05-27 13:00:00,64.85,64.92,64.78,64.85,133200.0,51.2781,51.3335,51.2228,51.2781,133200.0
2011-05-27 13:30:00,64.85,64.93,64.82,64.92,256600.0,51.2781,51.3414,51.2544,51.3335,256600.0
2011-05-27 14:00:00,64.92,64.96,64.82,64.84,67500.0,51.3335,51.3651,51.2544,51.2702,67500.0
2011-05-27 14:30:00,64.84,64.91,64.75,64.75,73700.0,51.2702,51.3256,51.199,51.199,73700.0
2011-05-27 15:00:00,64.76,64.91,64.69,64.91,100800.0,51.2069,51.3256,51.1516,51.3256,100800.0
2011-05-27 15:30:00,64.91,64.93,64.84,64.89,305600.0,51.3256,51.3414,51.2702,51.3097,305600.0
2011-05-31 09:30:00,65.99,66.25,65.82,65.86,537000.0,52.1795,52.3851,52.0451,52.0767,537000.0
2011-05-31 10:00:00,65.86,65.93,65.74,65.81,306900.0,52.0767,52.1321,51.9818,52.0372,306900.0
2011-05-31 10:30:00,65.81,65.82,65.65,65.69,224000.0,52.0372,52.0451,51.9107,51.9423,224000.0
2011-05-31 11:00:00,65.7,65.84,65.67,65.79,218600.0,51.9502,52.0609,51.9265,52.0214,218600.0
2011-05-31 11:30:00,65.79,65.94,65.79,65.81,297800.0,52.0214,52.14,52.0214,52.0372,297800.0
2011-05-31 12:00:00,65.83,65.88,65.72,65.86,172500.0,52.053,52.0925,51.966,52.0767,172500.0
2011-05-31 12:30:00,65.85,65.86,65.7,65.77,238500.0,52.0688,52.0767,51.9502,52.0056,238500.0
2011-05-31 13:00:00,65.77,65.88,65.76,65.78,121000.0,52.0056,52.0925,51.9977,52.0135,121000.0
2011-05-31 13:30:00,65.78,65.86,65.75,65.79,128200.0,52.0135,52.0767,51.9898,52.0214,128200.0
2011-05-31 14:00:00,65.8,65.86,65.76,65.76,143000.0,52.0293,52.0767,51.9977,51.9977,143000.0
2011-05-31 14:30:00,65.76,65.84,65.74,65.82,130600.0,51.9977,52.0609,51.9818,52.0451,130600.0
2011-05-31 15:00:00,65.81,65.86,65.75,65.82,205500.0,52.0372,52.0767,51.9898,52.0451,205500.0
2011-05-31 15:30:00,65.83,66.0,65.81,66.0,914500.0,52.053,52.1874,52.0372,52.1874,914500.0
2011-06-01 09:30:00,65.9,66.02,65.8,65.98,445700.0,52.1084,52.2032,52.0293,52.1716,445700.0
2011-06-01 10:00:00,65.97,65.98,65.74,65.87,606900.0,52.1637,52.1716,51.9818,52.0846,606900.0
2011-06-01 10:30:00,65.87,65.91,65.59,65.69,304200.0,52.0846,52.1163,51.8632,51.9423,304200.0
2011-06-01 11:00:00,65.7,65.73,65.62,65.73,210500.0,51.9502,51.9739,51.887,51.9739,210500.0
2011-06-01 11:30:00,65.73,65.75,65.6,65.64,152500.0,51.9739,51.9898,51.8711,51.9028,152500.0
2011-06-01 12:00:00,65.62,65.66,65.33,65.35,224300.0,51.887,51.9186,51.6577,51.6735,224300.0
2011-06-01 12:30:00,65.34,65.42,65.26,65.31,192800.0,51.6656,51.7288,51.6023,51.6418,192800.0
2011-06-01 13:00:00,65.33,65.38,65.12,65.18,215500.0,51.6577,51.6972,51.4916,51.539,215500.0
2011-06-01 13:30:00,65.17,65.26,65.08,65.24,218600.0,51.5311,51.6023,51.46,51.5865,218600.0
2011-06-01 14:00:00,65.23,65.25,65.1,65.12,169900.0,51.5786,51.5944,51.4758,51.4916,169900.0
2011-06-01 14:30:00,65.11,65.14,65.03,65.14,148600.0,51.4837,51.5074,51.4204,51.5074,148600.0
2011-06-01 15:00:00,65.12,65.17,64.91,64.98,376300.0,51.4916,51.5311,51.3256,51.3809,376300.0
2011-06-01 15:30:00,64.97,65.06,64.75,64.92,567700.0,51.373,51.4442,51.199,51.3335,567700.0
2011-06-02 09:30:00,65.12,65.25,64.92,65.09,450900.0,51.4916,51.5944,51.3335,51.4679,450900.0
2011-06-02 10:00:00,65.1,65.16,64.94,65.03,417000.0,51.4758,51.5232,51.3493,51.4204,417000.0
2011-06-02 10:30:00,65.03,65.11,65.01,65.01,210900.0,51.4204,51.4837,51.4046,51.4046,210900.0
2011-06-02 11:00:00,65.01,65.05,64.78,64.8,207700.0,51.4046,51.4363,51.2228,51.2386,207700.0
2011-06-02 11:30:00,64.79,64.8,64.62,64.77,193700.0,51.2307,51.2386,51.0962,51.2148,193700.0
2011-06-02 12:00:00,64.76,64.85,64.69,64.84,56700.0,51.2069,51.2781,51.1516,51.2702,56700.0
2011-06-02 12:30:00,64.83,65.02,64.77,64.99,83900.0,51.2623,51.4125,51.2148,51.3888,83900.0
2011-06-02 13:00:00,64.98,65.13,64.98,65.11,99000.0,51.3809,51.4995,51.3809,51.4837,99000.0
2011-06-02 13:30:00,65.09,65.19,64.95,65.17,75600.0,51.4679,51.547,51.3572,51.5311,75600.0
2011-06-02 14:00:00,65.16,65.27,65.04,65.11,139800.0,51.5232,51.6102,51.4283,51.4837,139800.0
2011-06-02 14:30:00,65.12,65.25,65.1,65.25,83000.0,51.4916,51.5944,51.4758,51.5944,83000.0
2011-06-02 15:00:00,65.25,65.3,65.13,65.19,70000.0,51.5944,51.6339,51.4995,51.547,70000.0
2011-06-02 15:30:00,65.2,65.23,65.09,65.18,207500.0,51.5549,51.5786,51.4679,51.539,207500.0
2011-06-03 09:30:00,64.41,64.68,64.32,64.65,410000.0,50.9302,51.1437,50.859,51.12,410000.0
2011-06-03 10:00:00,64.64,64.78,64.59,64.69,418500.0,51.1121,51.2228,51.0725,51.1516,418500.0
2011-06-03 10:30:00,64.69,64.88,64.67,64.76,256200.0,51.1516,51.3018,51.1358,51.2069,256200.0
2011-06-03 11:00:00,64.77,64.81,64.58,64.65,190100.0,51.2148,51.2465,51.0646,51.12,190100.0
2011-06-03 11:30:00,64.66,64.79,64.64,64.76,100300.0,51.1279,51.2307,51.1121,51.2069,100300.0
2011-06-03 12:00:00,64.77,64.89,64.68,64.87,154400.0,51.2148,51.3097,51.1437,51.2939,154400.0
2011-06-03 12:30:00,64.87,65.08,64.82,65.0,160600.0,51.2939,51.46,51.2544,51.3967,160600.0
2011-06-03 13:00:00,65.0,65.03,64.83,64.9,167000.0,51.3967,51.4204,51.2623,51.3176,167000.0
2011-06-03 13:30:00,64.9,64.96,64.84,64.85,232500.0,51.3176,51.3651,51.2702,51.2781,232500.0
2011-06-03 14:00:00,64.86,64.95,64.79,64.92,148600.0,51.286,51.3572,51.2307,51.3335,148600.0
2011-06-03 14:30:00,64.9,64.96,64.83,64.83,113500.0,51.3176,51.3651,51.2623,51.2623,113500.0
2011-06-03 15:00:00,64.82,64.85,64.69,64.73,104300.0,51.2544,51.2781,51.1516,51.1832,104300.0
2011-06-03 15:30:00,64.74,64.87,64.67,64.8,407400.0,51.1911,51.2939,51.1358,51.2386,407400.0
2011-06-06 09:30:00,64.57,64.73,64.44,64.55,265300.0,51.0567,51.1832,50.9539,51.0409,265300.0
2011-06-06 10:00:00,64.54,64.57,64.38,64.56,258100.0,51.033,51.0567,50.9065,51.0488,258100.0
2011-06-06 10:30:00,64.56,64.61,64.39,64.39,122700.0,51.0488,51.0883,50.9144,50.9144,122700.0
2011-06-06 11:00:00,64.38,64.58,64.38,64.53,180600.0,50.9065,51.0646,50.9065,51.0251,180600.0
2011-06-06 11:30:00,64.53,64.61,64.49,64.56,92400.0,51.0251,51.0883,50.9934,51.0488,92400.0
2011-06-06 12:00:00,64.54,64.62,64.46,64.54,85600.0,51.033,51.0962,50.9697,51.033,85600.0
2011-06-06 12:30:00,64.55,64.55,64.35,64.42,78600.0,51.0409,51.0409,50.8827,50.9381,78600.0
2011-06-06 13:00:00,64.43,64.52,64.37,64.4,35700.0,50.946,51.0172,50.8986,50.9223,35700.0
2011-06-06 13:30:00,64.42,64.42,64.23,64.28,98700.0,50.9381,50.9381,50.7879,50.8274,98700.0
2011-06-06 14:00:00,64.28,64.37,64.24,64.24,102100.0,50.8274,50.8986,50.7958,50.7958,102100.0
2011-06-06 14:30:00,64.25,64.28,64.06,64.15,195200.0,50.8037,50.8274,50.6534,50.7246,195200.0
2011-06-06 15:00:00,64.15,64.22,63.92,64.02,206000.0,50.7246,50.78,50.5427,50.6218,206000.0
2011-06-06 15:30:00,64.02,64.15,64.01,64.06,450900.0,50.6218,50.7246,50.6139,50.6534,450900.0
2011-06-07 09:30:00,64.63,64.7,64.43,64.54,364900.0,51.1041,51.1595,50.946,51.033,364900.0
2011-06-07 10:00:00,64.55,64.76,64.55,64.71,447800.0,51.0409,51.2069,51.0409,51.1674,447800.0
2011-06-07 10:30:00,64.72,64.74,64.59,64.69,230800.0,51.1753,51.1911,51.0725,51.1516,230800.0
2011-06-07 11:00:00,64.69,64.7,64.53,64.54,87600.0,51.1516,51.1595,51.0251,51.033,87600.0
2011-06-07 11:30:00,64.53,64.56,64.45,64.56,123700.0,51.0251,51.0488,50.9618,51.0488,123700.0
2011-06-07 12:00:00,64.56,64.63,64.51,64.59,92100.0,51.0488,51.1041,51.0093,51.0725,92100.0
2011-06-07 12:30:00,64.59,64.62,64.52,64.6,70000.0,51.0725,51.0962,51.0172,51.0804,70000.0
2011-06-07 13:00:00,64.61,64.66,64.57,64.59,44400.0,51.0883,51.1279,51.0567,51.0725,44400.0
2011-06-07 13:30:00,64.6,64.67,64.59,64.61,74600.0,51.0804,51.1358,51.0725,51.0883,74600.0
2011-06-07 14:00:00,64.63,64.8,64.61,64.8,73100.0,51.1041,51.2386,51.0883,51.2386,73100.0
2011-06-07 14:30:00,64.79,64.8,64.66,64.71,83000.0,51.2307,51.2386,51.1279,51.1674,83000.0
2011-06-07 15:00:00,64.71,64.77,64.61,64.65,116800.0,51.1674,51.2148,51.0883,51.12,116800.0
2011-06-07 15:30:00,64.64,64.64,64.36,64.4,425100.0,51.1121,51.1121,50.8907,50.9223,425100.0
2011-06-08 09:30:00,63.85,63.86,63.43,63.44,570800.0,50.4874,50.4953,50.1553,50.1632,570800.0
2011-06-08 10:00:00,63.45,63.68,63.44,63.58,262900.0,50.1711,50.353,50.1632,50.2739,262900.0
2011-06-08 10:30:00,63.58,63.69,63.46,63.64,195500.0,50.2739,50.3609,50.179,50.3213,195500.0
2011-06-08 11:00:00,63.64,63.71,63.41,63.43,209300.0,50.3213,50.3767,50.1395,50.1553,209300.0
2011-06-08 11:30:00,63.43,63.63,63.42,63.61,112700.0,50.1553,50.3134,50.1474,50.2976,112700.0
2011-06-08 12:00:00,63.62,63.66,63.53,63.57,140800.0,50.3055,50.3372,50.2344,50.266,140800.0
2011-06-08 12:30:00,63.57,63.67,63.55,63.66,99000.0,50.266,50.3451,50.2502,50.3372,99000.0
2011-06-08 13:00:00,63.65,63.67,63.54,63.59,67300.0,50.3292,50.3451,50.2423,50.2818,67300.0
2011-06-08 13:30:00,63.61,63.61,63.36,63.38,77100.0,50.2976,50.2976,50.0999,50.1158,77100.0
2011-06-08 14:00:00,63.39,63.52,63.31,63.34,104400.0,50.1237,50.2265,50.0604,50.0841,104400.0
2011-06-08 14:30:00,63.35,63.63,63.35,63.55,102300.0,50.092,50.3134,50.092,50.2502,102300.0
2011-06-08 15:00:00,63.56,63.56,63.28,63.32,206900.0,50.2581,50.2581,50.0367,50.0683,206900.0
2011-06-08 15:30:00,63.33,63.56,63.28,63.52,482600.0,50.0762,50.2581,50.0367,50.2265,482600.0
2011-06-09 09:30:00,63.51,63.51,63.16,63.33,381000.0,50.2185,50.2185,49.9418,50.0762,381000.0
2011-06-09 10:00:00,63.33,63.54,63.33,63.53,239200.0,50.0762,50.2423,50.0762,50.2344,239200.0
2011-06-09 10:30:00,63.52,63.65,63.51,63.62,124200.0,50.2265,50.3292,50.2185,50.3055,124200.0
2011-06-09 11:00:00,63.61,63.64,63.55,63.59,129000.0,50.2976,50.3213,50.2502,50.2818,129000.0
2011-06-09 11:30:00,63.58,63.71,63.58,63.69,131000.0,50.2739,50.3767,50.2739,50.3609,131000.0
2011-06-09 12:00:00,63.68,63.78,63.68,63.76,114100.0,50.353,50.432,50.353,50.4162,114100.0
2011-06-09 12:30:00,63.76,63.83,63.75,63.8,145300.0,50.4162,50.4716,50.4083,50.4479,145300.0
2011-06-09 13:00:00,63.8,63.84,63.76,63.79,113100.0,50.4479,50.4795,50.4162,50.4399,113100.0
2011-06-09 13:30:00,63.78,63.89,63.78,63.84,120300.0,50.432,50.519,50.432,50.4795,120300.0
2011-06-09 14:00:00,63.83,63.86,63.78,63.81,74300.0,50.4716,50.4953,50.432,50.4558,74300.0
2011-06-09 14:30:00,63.81,63.96,63.79,63.96,64700.0,50.4558,50.5744,50.4399,50.5744,64700.0
2011-06-09 15:00:00,63.95,63.99,63.94,63.97,184200.0,50.5665,50.5981,50.5586,50.5823,184200.0
2011-06-09 15:30:00,63.98,63.99,63.82,63.87,283400.0,50.5902,50.5981,50.4637,50.5032,283400.0
2011-06-10 09:30:00,62.6,62.66,62.24,62.3,500400.0,49.499,49.5464,49.2143,49.2618,500400.0
2011-06-10 10:00:00,62.3,62.37,62.17,62.29,189500.0,49.2618,49.3171,49.159,49.2539,189500.0
2011-06-10 10:30:00,62.29,62.3,61.97,62.03,229200.0,49.2539,49.2618,49.0008,49.0483,229200.0
2011-06-10 11:00:00,62.04,62.12,61.91,62.07,305500.0,49.0562,49.1194,48.9534,49.0799,305500.0
2011-06-10 11:30:00,62.07,62.1,61.96,62.05,137200.0,49.0799,49.1036,48.9929,49.0641,137200.0
2011-06-10 12:00:00,62.05,62.12,61.98,62.01,169900.0,49.0641,49.1194,49.0087,49.0325,169900.0
2011-06-10 12:30:00,62.01,62.11,62.01,62.03,66400.0,49.0325,49.1115,49.0325,49.0483,66400.0
2011-06-10 13:00:00,62.03,62.05,61.86,61.97,195200.0,49.0483,49.0641,48.9139,49.0008,195200.0
2011-06-10 13:30:00,61.97,61.97,61.81,61.88,154100.0,49.0008,49.0008,48.8743,48.9297,154100.0
2011-06-10 14:00:00,61.87,62.2,61.87,62.09,380700.0,48.9218,49.1827,48.9218,49.0957,380700.0
2011-06-10 14:30:00,62.09,62.16,62.02,62.16,233000.0,49.0957,49.1511,49.0404,49.1511,233000.0
2011-06-10 15:00:00,62.16,62.19,62.01,62.03,202100.0,49.1511,49.1748,49.0325,49.0483,202100.0
2011-06-10 15:30:00,62.04,62.09,61.89,61.99,642300.0,49.0562,49.0957,48.9376,49.0167,642300.0
2011-06-13 09:30:00,62.62,62.74,62.6,62.6,240300.0,49.5148,49.6097,49.499,49.499,240300.0
2011-06-13 10:00:00,62.61,62.68,62.52,62.64,179800.0,49.5069,49.5622,49.4357,49.5306,179800.0
2011-06-13 10:30:00,62.64,62.65,62.51,62.58,196800.0,49.5306,49.5385,49.4278,49.4832,196800.0
2011-06-13 11:00:00,62.58,62.58,62.4,62.49,235700.0,49.4832,49.4832,49.3408,49.412,235700.0
2011-06-13 11:30:00,62.48,62.52,62.35,62.36,99200.0,49.4041,49.4357,49.3013,49.3092,99200.0
2011-06-13 12:00:00,62.36,62.4,62.28,62.31,101900.0,49.3092,49.3408,49.246,49.2697,101900.0
2011-06-13 12:30:00,62.31,62.36,62.21,62.22,139300.0,49.2697,49.3092,49.1906,49.1985,139300.0
2011-06-13 13:00:00,62.22,62.3,62.11,62.26,237500.0,49.1985,49.2618,49.1115,49.2301,237500.0
2011-06-13 13:30:00,62.28,62.49,62.23,62.49,52600.0,49.246,49.412,49.2064,49.412,52600.0
2011-06-13 14:00:00,62.49,62.59,62.45,62.47,132700.0,49.412,49.4911,49.3804,49.3962,132700.0
2011-06-13 14:30:00,62.47,62.57,62.35,62.4,49900.0,49.3962,49.4753,49.3013,49.3408,49900.0
2011-06-13 15:00:00,62.38,62.5,62.32,62.39,92700.0,49.325,49.4199,49.2776,49.3329,92700.0
2011-06-13 15:30:00,62.39,62.42,62.26,62.34,361000.0,49.3329,49.3567,49.2301,49.2934,361000.0
2011-06-14 09:30:00,63.75,63.91,63.66,63.89,441600.0,50.4083,50.5348,50.3372,50.519,441600.0
2011-06-14 10:00:00,63.88,63.97,63.85,63.95,200200.0,50.5111,50.5823,50.4874,50.5665,200200.0
2011-06-14 10:30:00,63.95,64.05,63.94,64.0,201400.0,50.5665,50.6455,50.5586,50.606,201400.0
2011-06-14 11:00:00,63.98,64.04,63.92,63.97,232000.0,50.5902,50.6376,50.5427,50.5823,232000.0
2011-06-14 11:30:00,63.97,64.02,63.92,64.01,120000.0,50.5823,50.6218,50.5427,50.6139,120000.0
2011-06-14 12:00:00,64.01,64.06,63.97,64.01,115600.0,50.6139,50.6534,50.5823,50.6139,115600.0
2011-06-14 12:30:00,64.01,64.05,63.98,64.03,103300.0,50.6139,50.6455,50.5902,50.6297,103300.0
2011-06-14 13:00:00,64.03,64.11,63.99,64.11,49700.0,50.6297,50.693,50.5981,50.693,49700.0
2011-06-14 13:30:00,64.11,64.2,64.08,64.11,108900.0,50.693,50.7641,50.6693,50.693,108900.0
2011-06-14 14:00:00,64.11,64.17,64.06,64.13,74100.0,50.693,50.7404,50.6534,50.7088,74100.0
2011-06-14 14:30:00,64.12,64.26,64.1,64.19,72100.0,50.7009,50.8116,50.6851,50.7562,72100.0
2011-06-14 15:00:00,64.2,64.24,63.98,64.0,279500.0,50.7641,50.7958,50.5902,50.606,279500.0
2011-06-14 15:30:00,64.01,64.02,63.88,63.89,512300.0,50.6139,50.6218,50.5111,50.519,512300.0
2011-06-15 09:30:00,63.12,63.26,62.89,63.22,399200.0,49.9102,50.0209,49.7283,49.9892,399200.0
2011-06-15 10:00:00,63.21,63.33,63.14,63.14,125100.0,49.9813,50.0762,49.926,49.926,125100.0
2011-06-15 10:30:00,63.15,63.22,63.06,63.15,158200.0,49.9339,49.9892,49.8627,49.9339,158200.0
2011-06-15 11:00:00,63.16,63.2,63.0,63.03,178200.0,49.9418,49.9734,49.8153,49.839,178200.0
2011-06-15 11:30:00,63.04,63.09,62.68,62.79,343600.0,49.8469,49.8864,49.5622,49.6492,343600.0
2011-06-15 12:00:00,62.78,62.82,62.29,62.52,257800.0,49.6413,49.6729,49.2539,49.4357,257800.0
2011-06-15 12:30:00,62.53,62.61,62.46,62.55,142700.0,49.4436,49.5069,49.3883,49.4595,142700.0
2011-06-15 13:00:00,62.56,62.59,62.32,62.46,102300.0,49.4674,49.4911,49.2776,49.3883,102300.0
2011-06-15 13:30:00,62.45,62.49,62.32,62.43,130700.0,49.3804,49.412,49.2776,49.3646,130700.0
2011-06-15 14:00:00,62.43,62.56,62.41,62.42,326700.0,49.3646,49.4674,49.3488,49.3567,326700.0
2011-06-15 14:30:00,62.43,62.57,62.43,62.44,341500.0,49.3646,49.4753,49.3646,49.3725,341500.0
2011-06-15 15:00:00,62.43,62.53,62.42,62.5,267200.0,49.3646,49.4436,49.3567,49.4199,267200.0
2011-06-15 15:30:00,62.51,62.61,62.47,62.58,381000.0,49.4278,49.5069,49.3962,49.4832,381000.0
2011-06-16 09:30:00,62.09,62.09,61.83,61.9,501500.0,49.0957,49.0957,48.8901,48.9455,501500.0
2011-06-16 10:00:00,61.9,62.16,61.65,62.02,336400.0,48.9455,49.1511,48.7478,49.0404,336400.0
2011-06-16 10:30:00,62.03,62.33,62.0,62.2,298300.0,49.0483,49.2855,49.0246,49.1827,298300.0
2011-06-16 11:00:00,62.2,62.3,62.03,62.25,208000.0,49.1827,49.2618,49.0483,49.2222,208000.0
2011-06-16 11:30:00,62.27,62.3,62.05,62.08,154000.0,49.2381,49.2618,49.0641,49.0878,154000.0
2011-06-16 12:00:00,62.08,62.22,62.08,62.21,44200.0,49.0878,49.1985,49.0878,49.1906,44200.0
2011-06-16 12:30:00,62.19,62.22,62.1,62.11,39600.0,49.1748,49.1985,49.1036,49.1115,39600.0
2011-06-16 13:00:00,62.09,62.2,62.03,62.04,69900.0,49.0957,49.1827,49.0483,49.0562,69900.0
2011-06-16 13:30:00,62.05,62.05,61.8,61.8,115200.0,49.0641,49.0641,48.8664,48.8664,115200.0
2011-06-16 14:00:00,61.8,61.86,61.71,61.79,177900.0,48.8664,48.9139,48.7953,48.8585,177900.0
2011-06-16 14:30:00,61.79,61.82,61.6,61.73,153100.0,48.8585,48.8822,48.7083,48.8111,153100.0
2011-06-16 15:00:00,61.74,61.97,61.7,61.91,189200.0,48.819,49.0008,48.7873,48.9534,189200.0
2011-06-16 15:30:00,61.91,62.08,61.89,61.97,324800.0,48.9534,49.0878,48.9376,49.0008,324800.0
2011-06-17 09:30:00,62.26,62.31,62.07,62.14,451400.0,49.2301,49.2697,49.0799,49.1353,451400.0
2011-06-17 10:00:00,62.14,62.23,62.03,62.05,412300.0,49.1353,49.2064,49.0483,49.0641,412300.0
2011-06-17 10:30:00,62.06,62.16,61.99,62.13,226000.0,49.072,49.1511,49.0167,49.1274,226000.0
2011-06-17 11:00:00,62.13,62.22,62.05,62.2,169200.0,49.1274,49.1985,49.0641,49.1827,169200.0
2011-06-17 11:30:00,62.2,62.2,62.1,62.13,52300.0,49.1827,49.1827,49.1036,49.1274,52300.0
2011-06-17 12:00:00,62.14,62.16,62.0,62.04,64400.0,49.1353,49.1511,49.0246,49.0562,64400.0
2011-06-17 12:30:00,62.04,62.06,61.87,61.94,401900.0,49.0562,49.072,48.9218,48.9771,401900.0
2011-06-17 13:00:00,61.94,61.97,61.8,61.89,275200.0,48.9771,49.0008,48.8664,48.9376,275200.0
2011-06-17 13:30:00,61.9,61.97,61.82,61.86,315100.0,48.9455,49.0008,48.8822,48.9139,315100.0
2011-06-17 14:00:00,61.85,62.11,61.84,62.11,211000.0,48.906,49.1115,48.898,49.1115,211000.0
2011-06-17 14:30:00,62.11,62.11,61.93,61.98,200400.0,49.1115,49.1115,48.9692,49.0087,200400.0
2011-06-17 15:00:00,61.98,62.01,61.75,61.86,253600.0,49.0087,49.0325,48.8269,48.9139,253600.0
2011-06-17 15:30:00,61.86,62.03,61.85,61.91,530800.0,48.9139,49.0483,48.906,48.9534,530800.0
2011-06-20 09:30:00,61.23,61.26,61.03,61.22,425500.0,48.4157,48.4394,48.2576,48.4078,425500.0
2011-06-20 10:00:00,61.23,61.29,61.04,61.16,367900.0,48.4157,48.4631,48.2655,48.3604,367900.0
2011-06-20 10:30:00,61.17,61.33,61.16,61.24,280800.0,48.3683,48.4948,48.3604,48.4236,280800.0
2011-06-20 11:00:00,61.24,61.35,61.17,61.31,199800.0,48.4236,48.5106,48.3683,48.479,199800.0
2011-06-20 11:30:00,61.31,61.4,61.25,61.39,110500.0,48.479,48.5501,48.4315,48.5422,110500.0
2011-06-20 12:00:00,61.39,61.43,61.35,61.42,210400.0,48.5422,48.5738,48.5106,48.5659,210400.0
2011-06-20 12:30:00,61.42,61.45,61.35,61.37,127500.0,48.5659,48.5897,48.5106,48.5264,127500.0
2011-06-20 13:00:00,61.37,61.43,61.33,61.39,78700.0,48.5264,48.5738,48.4948,48.5422,78700.0
2011-06-20 13:30:00,61.39,61.45,61.31,61.33,51700.0,48.5422,48.5897,48.479,48.4948,51700.0
2011-06-20 14:00:00,61.33,61.41,61.33,61.38,54200.0,48.4948,48.558,48.4948,48.5343,54200.0
2011-06-20 14:30:00,61.39,61.52,61.38,61.47,122200.0,48.5422,48.645,48.5343,48.6055,122200.0
2011-06-20 15:00:00,61.46,61.46,61.3,61.32,211600.0,48.5976,48.5976,48.4711,48.4869,211600.0
2011-06-20 15:30:00,61.32,61.56,61.29,61.56,391400.0,48.4869,48.6766,48.4631,48.6766,391400.0
2011-06-21 09:30:00,62.53,62.57,62.32,62.49,402000.0,49.4436,49.4753,49.2776,49.412,402000.0
2011-06-21 10:00:00,62.5,62.64,62.47,62.62,516100.0,49.4199,49.5306,49.3962,49.5148,516100.0
2011-06-21 10:30:00,62.63,62.69,62.57,62.65,303300.0,49.5227,49.5702,49.4753,49.5385,303300.0
2011-06-21 11:00:00,62.66,62.83,62.61,62.8,278300.0,49.5464,49.6809,49.5069,49.6571,278300.0
2011-06-21 11:30:00,62.8,62.95,62.72,62.76,393600.0,49.6571,49.7757,49.5939,49.6255,393600.0
2011-06-21 12:00:00,62.76,62.78,62.71,62.77,787100.0,49.6255,49.6413,49.586,49.6334,787100.0
2011-06-21 12:30:00,62.77,62.84,62.7,62.8,190100.0,49.6334,49.6888,49.5781,49.6571,190100.0
2011-06-21 13:00:00,62.81,62.86,62.75,62.77,185100.0,49.665,49.7046,49.6176,49.6334,185100.0
2011-06-21 13:30:00,62.77,62.84,62.76,62.76,107800.0,49.6334,49.6888,49.6255,49.6255,107800.0
2011-06-21 14:00:00,62.77,62.9,62.77,62.88,101100.0,49.6334,49.7362,49.6334,49.7204,101100.0
2011-06-21 14:30:00,62.89,63.06,62.88,63.0,290900.0,49.7283,49.8627,49.7204,49.8153,290900.0
2011-06-21 15:00:00,63.02,63.04,62.93,62.95,166900.0,49.8311,49.8469,49.7599,49.7757,166900.0
2011-06-21 15:30:00,62.95,63.14,62.85,63.09,539600.0,49.7757,49.926,49.6967,49.8864,539600.0
2011-06-22 09:30:00,62.42,62.69,62.42,62.66,397900.0,49.6151,49.8297,49.6151,49.8058,397900.0
2011-06-22 10:00:00,62.67,62.69,62.54,62.58,386800.0,49.8138,49.8297,49.7104,49.7422,386800.0
2011-06-22 10:30:00,62.58,62.78,62.58,62.76,160000.0,49.7422,49.9012,49.7422,49.8853,160000.0
2011-06-22 11:00:00,62.76,62.81,62.73,62.79,179800.0,49.8853,49.9251,49.8615,49.9092,179800.0
2011-06-22 11:30:00,62.79,62.84,62.76,62.78,127300.0,49.9092,49.9489,49.8853,49.9012,127300.0
2011-06-22 12:00:00,62.79,62.79,62.71,62.73,91200.0,49.9092,49.9092,49.8456,49.8615,91200.0
2011-06-22 12:30:00,62.73,62.84,62.63,62.82,148900.0,49.8615,49.9489,49.782,49.933,148900.0
2011-06-22 13:00:00,62.82,62.84,62.75,62.81,48400.0,49.933,49.9489,49.8774,49.9251,48400.0
2011-06-22 13:30:00,62.83,62.9,62.8,62.86,56800.0,49.941,49.9966,49.9171,49.9648,56800.0
2011-06-22 14:00:00,62.85,62.89,62.76,62.78,72000.0,49.9568,49.9886,49.8853,49.9012,72000.0
2011-06-22 14:30:00,62.79,62.81,62.63,62.68,150200.0,49.9092,49.9251,49.782,49.8217,150200.0
2011-06-22 15:00:00,62.68,62.79,62.67,62.71,171700.0,49.8217,49.9092,49.8138,49.8456,171700.0
2011-06-22 15:30:00,62.7,62.72,62.39,62.43,555900.0,49.8376,49.8535,49.5912,49.623,555900.0
2011-06-23 09:30:00,61.56,61.56,61.16,61.24,723500.0,48.9315,48.9315,48.6135,48.6771,723500.0
2011-06-23 10:00:00,61.26,61.42,61.17,61.32,638000.0,48.693,48.8202,48.6215,48.7407,638000.0
2011-06-23 10:30:00,61.32,61.33,61.1,61.21,214000.0,48.7407,48.7487,48.5658,48.6533,214000.0
2011-06-23 11:00:00,61.22,61.27,61.12,61.27,191900.0,48.6612,48.701,48.5817,48.701,191900.0
2011-06-23 11:30:00,61.27,61.36,61.26,61.33,86600.0,48.701,48.7725,48.693,48.7487,86600.0
2011-06-23 12:00:00,61.34,61.41,61.21,61.22,72900.0,48.7566,48.8123,48.6533,48.6612,72900.0
2011-06-23 12:30:00,61.22,61.4,61.21,61.4,80600.0,48.6612,48.8043,48.6533,48.8043,80600.0
2011-06-23 13:00:00,61.4,61.51,61.39,61.46,111900.0,48.8043,48.8917,48.7964,48.852,111900.0
2011-06-23 13:30:00,61.48,61.56,61.35,61.45,134400.0,48.8679,48.9315,48.7646,48.844,134400.0
2011-06-23 14:00:00,61.47,61.47,61.26,61.32,133200.0,48.8599,48.8599,48.693,48.7407,133200.0
2011-06-23 14:30:00,61.34,61.67,61.28,61.67,202300.0,48.7566,49.0189,48.7089,49.0189,202300.0
2011-06-23 15:00:00,61.68,61.94,61.48,61.75,401500.0,49.0269,49.2335,48.8679,49.0825,401500.0
2011-06-23 15:30:00,61.76,62.31,61.65,62.27,524400.0,49.0905,49.5276,49.003,49.4958,524400.0
2011-06-24 09:30:00,63.1,63.16,62.89,62.94,499500.0,50.1556,50.2033,49.9886,50.0284,499500.0
2011-06-24 10:00:00,62.94,62.99,62.55,62.58,312700.0,50.0284,50.0681,49.7184,49.7422,312700.0
2011-06-24 10:30:00,62.57,62.75,62.51,62.59,243900.0,49.7343,49.8774,49.6866,49.7502,243900.0
2011-06-24 11:00:00,62.6,62.72,62.53,62.72,235500.0,49.7581,49.8535,49.7025,49.8535,235500.0
2011-06-24 11:30:00,62.72,62.83,62.66,62.76,111000.0,49.8535,49.941,49.8058,49.8853,111000.0
2011-06-24 12:00:00,62.76,62.81,62.69,62.74,53700.0,49.8853,49.9251,49.8297,49.8694,53700.0
2011-06-24 12:30:00,62.74,62.76,62.56,62.61,103900.0,49.8694,49.8853,49.7263,49.7661,103900.0
2011-06-24 13:00:00,62.62,62.69,62.54,62.68,135400.0,49.774,49.8297,49.7104,49.8217,135400.0
2011-06-24 13:30:00,62.67,62.8,62.63,62.75,91600.0,49.8138,49.9171,49.782,49.8774,91600.0
2011-06-24 14:00:00,62.74,62.75,62.58,62.62,90100.0,49.8694,49.8774,49.7422,49.774,90100.0
2011-06-24 14:30:00,62.62,62.63,62.54,62.55,91300.0,49.774,49.782,49.7104,49.7184,91300.0
2011-06-24 15:00:00,62.55,62.56,62.44,62.45,134400.0,49.7184,49.7263,49.631,49.6389,134400.0
2011-06-24 15:30:00,62.45,62.58,62.42,62.52,341500.0,49.6389,49.7422,49.6151,49.6945,341500.0
2011-06-27 09:30:00,62.4,62.59,62.24,62.53,499400.0,49.5992,49.7502,49.472,49.7025,499400.0
2011-06-27 10:00:00,62.53,62.78,62.52,62.78,278100.0,49.7025,49.9012,49.6945,49.9012,278100.0
2011-06-27 10:30:00,62.79,62.79,62.71,62.78,227100.0,49.9092,49.9092,49.8456,49.9012,227100.0
2011-06-27 11:00:00,62.77,62.79,62.62,62.67,133400.0,49.8933,49.9092,49.774,49.8138,133400.0
2011-06-27 11:30:00,62.67,62.78,62.62,62.78,110400.0,49.8138,49.9012,49.774,49.9012,110400.0
2011-06-27 12:00:00,62.79,62.81,62.69,62.73,89500.0,49.9092,49.9251,49.8297,49.8615,89500.0
2011-06-27 12:30:00,62.73,62.74,62.65,62.67,74400.0,49.8615,49.8694,49.7979,49.8138,74400.0
2011-06-27 13:00:00,62.66,62.76,62.61,62.62,148000.0,49.8058,49.8853,49.7661,49.774,148000.0
2011-06-27 13:30:00,62.62,62.73,62.58,62.73,138600.0,49.774,49.8615,49.7422,49.8615,138600.0
2011-06-27 14:00:00,62.74,63.0,62.74,62.97,230500.0,49.8694,50.0761,49.8694,50.0522,230500.0
2011-06-27 14:30:00,62.97,63.07,62.95,62.98,280300.0,50.0522,50.1317,50.0363,50.0602,280300.0
2011-06-27 15:00:00,62.97,63.09,62.96,63.04,200700.0,50.0522,50.1476,50.0443,50.1079,200700.0
2011-06-27 15:30:00,63.04,63.05,62.89,62.89,447000.0,50.1079,50.1158,49.9886,49.9886,447000.0
2011-06-28 09:30:00,62.61,62.7,62.43,62.66,329300.0,49.7661,49.8376,49.623,49.8058,329300.0
2011-06-28 10:00:00,62.64,62.8,62.63,62.79,255000.0,49.7899,49.9171,49.782,49.9092,255000.0
2011-06-28 10:30:00,62.8,62.93,62.8,62.9,308900.0,49.9171,50.0204,49.9171,49.9966,308900.0
2011-06-28 11:00:00,62.9,63.05,62.86,63.0,257100.0,49.9966,50.1158,49.9648,50.0761,257100.0
2011-06-28 11:30:00,63.01,63.05,62.97,63.03,182000.0,50.084,50.1158,50.0522,50.0999,182000.0
2011-06-28 12:00:00,63.03,63.12,63.01,63.09,105600.0,50.0999,50.1715,50.084,50.1476,105600.0
2011-06-28 12:30:00,63.09,63.14,63.06,63.11,111600.0,50.1476,50.1874,50.1238,50.1635,111600.0
2011-06-28 13:00:00,63.12,63.2,63.1,63.19,119200.0,50.1715,50.235,50.1556,50.2271,119200.0
2011-06-28 13:30:00,63.19,63.28,63.13,63.27,293600.0,50.2271,50.2986,50.1794,50.2907,293600.0
2011-06-28 14:00:00,63.28,63.37,63.26,63.37,135500.0,50.2986,50.3702,50.2827,50.3702,135500.0
2011-06-28 14:30:00,63.37,63.45,63.35,63.43,190100.0,50.3702,50.4338,50.3543,50.4179,190100.0
2011-06-28 15:00:00,63.43,63.48,63.32,63.34,266000.0,50.4179,50.4576,50.3304,50.3463,266000.0
2011-06-28 15:30:00,63.34,63.55,63.27,63.54,451200.0,50.3463,50.5132,50.2907,50.5053,451200.0
2011-06-29 09:30:00,63.87,64.04,63.67,63.77,409300.0,50.7676,50.9027,50.6086,50.6881,409300.0
2011-06-29 10:00:00,63.76,63.83,63.55,63.78,335700.0,50.6802,50.7358,50.5132,50.6961,335700.0
2011-06-29 10:30:00,63.78,64.06,63.76,64.06,247300.0,50.6961,50.9186,50.6802,50.9186,247300.0
2011-06-29 11:00:00,64.06,64.16,64.05,64.11,224500.0,50.9186,50.9981,50.9107,50.9584,224500.0
2011-06-29 11:30:00,64.08,64.2,64.04,64.2,117100.0,50.9345,51.0299,50.9027,51.0299,117100.0
2011-06-29 12:00:00,64.2,64.29,64.18,64.25,71900.0,51.0299,51.1014,51.014,51.0696,71900.0
2011-06-29 12:30:00,64.24,64.31,64.23,64.24,61300.0,51.0617,51.1173,51.0538,51.0617,61300.0
2011-06-29 13:00:00,64.23,64.34,64.22,64.32,125300.0,51.0538,51.1412,51.0458,51.1253,125300.0
2011-06-29 13:30:00,64.31,64.35,64.2,64.22,121100.0,51.1173,51.1491,51.0299,51.0458,121100.0
2011-06-29 14:00:00,64.22,64.25,64.04,64.11,126200.0,51.0458,51.0696,50.9027,50.9584,126200.0
2011-06-29 14:30:00,64.1,64.11,63.94,64.06,120700.0,50.9504,50.9584,50.8232,50.9186,120700.0
2011-06-29 15:00:00,64.06,64.17,64.03,64.13,136200.0,50.9186,51.0061,50.8948,50.9743,136200.0
2011-06-29 15:30:00,64.13,64.35,64.06,64.35,492700.0,50.9743,51.1491,50.9186,51.1491,492700.0
2011-06-30 09:30:00,64.3,64.49,64.2,64.44,615100.0,51.1094,51.2604,51.0299,51.2207,615100.0
2011-06-30 10:00:00,64.44,64.69,64.4,64.62,326200.0,51.2207,51.4194,51.1889,51.3637,326200.0
2011-06-30 10:30:00,64.63,64.75,64.59,64.73,197500.0,51.3717,51.4671,51.3399,51.4512,197500.0
2011-06-30 11:00:00,64.73,64.96,64.73,64.95,373700.0,51.4512,51.634,51.4512,51.626,373700.0
2011-06-30 11:30:00,64.96,65.0,64.94,64.98,115100.0,51.634,51.6658,51.6181,51.6499,115100.0
2011-06-30 12:00:00,64.99,65.13,64.93,64.95,224000.0,51.6578,51.7691,51.6102,51.626,224000.0
2011-06-30 12:30:00,64.95,64.96,64.88,64.95,83400.0,51.626,51.634,51.5704,51.626,83400.0
2011-06-30 13:00:00,64.96,64.99,64.84,64.85,178300.0,51.634,51.6578,51.5386,51.5466,178300.0
2011-06-30 13:30:00,64.86,65.01,64.84,64.99,82300.0,51.5545,51.6737,51.5386,51.6578,82300.0
2011-06-30 14:00:00,65.0,65.06,64.96,64.99,113400.0,51.6658,51.7135,51.634,51.6578,113400.0
2011-06-30 14:30:00,64.99,65.07,64.96,65.01,128500.0,51.6578,51.7214,51.634,51.6737,128500.0
2011-06-30 15:00:00,65.01,65.04,64.99,65.03,122500.0,51.6737,51.6976,51.6578,51.6896,122500.0
2011-06-30 15:30:00,65.03,65.18,65.0,65.01,588900.0,51.6896,51.8089,51.6658,51.6737,588900.0
2011-07-01 09:30:00,65.26,65.32,65.14,65.26,270600.0,51.8725,51.9201,51.7771,51.8725,270600.0
2011-07-01 10:00:00,65.26,65.69,65.26,65.64,683700.0,51.8725,52.2142,51.8725,52.1745,683700.0
2011-07-01 10:30:00,65.64,65.75,65.59,65.59,211400.0,52.1745,52.2619,52.1348,52.1348,211400.0
2011-07-01 11:00:00,65.6,65.75,65.59,65.75,145200.0,52.1427,52.2619,52.1348,52.2619,145200.0
2011-07-01 11:30:00,65.75,65.81,65.68,65.75,119200.0,52.2619,52.3096,52.2063,52.2619,119200.0
2011-07-01 12:00:00,65.75,65.87,65.7,65.87,64700.0,52.2619,52.3573,52.2222,52.3573,64700.0
2011-07-01 12:30:00,65.87,65.95,65.83,65.95,139700.0,52.3573,52.4209,52.3255,52.4209,139700.0
2011-07-01 13:00:00,65.94,66.06,65.94,66.04,134100.0,52.413,52.5083,52.413,52.4924,134100.0
2011-07-01 13:30:00,66.05,66.1,66.0,66.07,86100.0,52.5004,52.5401,52.4607,52.5163,86100.0
2011-07-01 14:00:00,66.08,66.09,66.02,66.08,67200.0,52.5242,52.5322,52.4765,52.5242,67200.0
2011-07-01 14:30:00,66.09,66.23,66.08,66.22,101800.0,52.5322,52.6435,52.5242,52.6355,101800.0
2011-07-01 15:00:00,66.22,66.26,66.03,66.05,204700.0,52.6355,52.6673,52.4845,52.5004,204700.0
2011-07-01 15:30:00,66.05,66.22,66.04,66.07,447100.0,52.5004,52.6355,52.4924,52.5163,447100.0
2011-07-05 09:30:00,66.51,66.87,66.51,66.82,369500.0,52.866,53.1522,52.866,53.1124,369500.0
2011-07-05 10:00:00,66.82,66.88,66.62,66.72,256500.0,53.1124,53.1601,52.9535,53.0329,256500.0
2011-07-05 10:30:00,66.72,66.74,66.62,66.62,143700.0,53.0329,53.0488,52.9535,52.9535,143700.0
2011-07-05 11:00:00,66.63,66.73,66.55,66.71,142800.0,52.9614,53.0409,52.8978,53.025,142800.0
2011-07-05 11:30:00,66.71,66.84,66.7,66.73,299700.0,53.025,53.1283,53.0171,53.0409,299700.0
2011-07-05 12:00:00,66.72,66.79,66.72,66.76,97500.0,53.0329,53.0886,53.0329,53.0647,97500.0
2011-07-05 12:30:00,66.76,66.8,66.73,66.76,75300.0,53.0647,53.0965,53.0409,53.0647,75300.0
2011-07-05 13:00:00,66.76,66.8,66.75,66.78,47000.0,53.0647,53.0965,53.0568,53.0806,47000.0
2011-07-05 13:30:00,66.77,66.79,66.73,66.75,61700.0,53.0727,53.0886,53.0409,53.0568,61700.0
2011-07-05 14:00:00,66.75,66.78,66.44,66.48,401300.0,53.0568,53.0806,52.8104,52.8422,401300.0
2011-07-05 14:30:00,66.47,66.64,66.47,66.63,98200.0,52.8342,52.9694,52.8342,52.9614,98200.0
2011-07-05 15:00:00,66.63,66.68,66.56,66.67,159900.0,52.9614,53.0012,52.9058,52.9932,159900.0
2011-07-05 15:30:00,66.67,66.69,66.44,66.5,302700.0,52.9932,53.0091,52.8104,52.8581,302700.0
2011-07-06 09:30:00,66.45,66.71,66.22,66.65,720000.0,52.8183,53.025,52.6355,52.9773,720000.0
2011-07-06 10:00:00,66.65,66.72,66.49,66.58,328600.0,52.9773,53.0329,52.8501,52.9217,328600.0
2011-07-06 10:30:00,66.58,66.7,66.55,66.66,178200.0,52.9217,53.0171,52.8978,52.9853,178200.0
2011-07-06 11:00:00,66.66,66.78,66.56,66.75,441300.0,52.9853,53.0806,52.9058,53.0568,441300.0
2011-07-06 11:30:00,66.75,66.86,66.7,66.86,144100.0,53.0568,53.1442,53.0171,53.1442,144100.0
2011-07-06 12:00:00,66.85,66.92,66.83,66.87,125200.0,53.1363,53.1919,53.1204,53.1522,125200.0
2011-07-06 12:30:00,66.87,66.88,66.78,66.87,143300.0,53.1522,53.1601,53.0806,53.1522,143300.0
2011-07-06 13:00:00,66.87,66.94,66.76,66.76,134100.0,53.1522,53.2078,53.0647,53.0647,134100.0
2011-07-06 13:30:00,66.77,66.88,66.75,66.85,218800.0,53.0727,53.1601,53.0568,53.1363,218800.0
2011-07-06 14:00:00,66.85,66.85,66.65,66.67,150800.0,53.1363,53.1363,52.9773,52.9932,150800.0
2011-07-06 14:30:00,66.67,66.71,66.6,66.6,277200.0,52.9932,53.025,52.9376,52.9376,277200.0
2011-07-06 15:00:00,66.61,66.65,66.53,66.56,348100.0,52.9455,52.9773,52.8819,52.9058,348100.0
2011-07-06 15:30:00,66.56,66.71,66.5,66.71,276600.0,52.9058,53.025,52.8581,53.025,276600.0
2011-07-07 09:30:00,67.4,67.6,67.37,67.55,468800.0,53.5735,53.7324,53.5496,53.6927,468800.0
2011-07-07 10:00:00,67.55,67.63,67.51,67.61,167000.0,53.6927,53.7563,53.6609,53.7404,167000.0
2011-07-07 10:30:00,67.62,67.71,67.59,67.69,376800.0,53.7483,53.8199,53.7245,53.804,376800.0
2011-07-07 11:00:00,67.68,67.68,67.57,67.62,88500.0,53.796,53.796,53.7086,53.7483,88500.0
2011-07-07 11:30:00,67.61,67.69,67.57,67.68,95500.0,53.7404,53.804,53.7086,53.796,95500.0
2011-07-07 12:00:00,67.68,67.83,67.67,67.78,137400.0,53.796,53.9152,53.7881,53.8755,137400.0
2011-07-07 12:30:00,67.79,67.81,67.72,67.72,99400.0,53.8834,53.8993,53.8278,53.8278,99400.0
2011-07-07 13:00:00,67.72,67.88,67.69,67.85,110200.0,53.8278,53.955,53.804,53.9311,110200.0
2011-07-07 13:30:00,67.85,67.88,67.81,67.82,166400.0,53.9311,53.955,53.8993,53.9073,166400.0
2011-07-07 14:00:00,67.82,68.03,67.82,68.0,204300.0,53.9073,54.0742,53.9073,54.0504,204300.0
2011-07-07 14:30:00,68.0,68.02,67.92,67.98,177200.0,54.0504,54.0663,53.9868,54.0345,177200.0
2011-07-07 15:00:00,67.97,68.02,67.93,67.94,226800.0,54.0265,54.0663,53.9947,54.0027,226800.0
2011-07-07 15:30:00,67.95,68.0,67.81,67.94,508500.0,54.0106,54.0504,53.8993,54.0027,508500.0
2011-07-08 09:30:00,67.1,67.49,67.1,67.31,333500.0,53.335,53.645,53.335,53.5019,333500.0
2011-07-08 10:00:00,67.32,67.32,67.05,67.07,294100.0,53.5099,53.5099,53.2953,53.3111,294100.0
2011-07-08 10:30:00,67.06,67.09,66.92,66.99,227200.0,53.3032,53.327,53.1919,53.2476,227200.0
2011-07-08 11:00:00,66.98,66.99,66.78,66.93,245300.0,53.2396,53.2476,53.0806,53.1999,245300.0
2011-07-08 11:30:00,66.93,67.16,66.89,67.13,106600.0,53.1999,53.3827,53.1681,53.3588,106600.0
2011-07-08 12:00:00,67.14,67.19,67.06,67.09,68200.0,53.3668,53.4065,53.3032,53.327,68200.0
2011-07-08 12:30:00,67.1,67.25,67.1,67.24,50100.0,53.335,53.4542,53.335,53.4463,50100.0
2011-07-08 13:00:00,67.21,67.27,67.17,67.27,41300.0,53.4224,53.4701,53.3906,53.4701,41300.0
2011-07-08 13:30:00,67.27,67.39,67.26,67.28,99300.0,53.4701,53.5655,53.4622,53.4781,99300.0
2011-07-08 14:00:00,67.28,67.34,67.2,67.25,31500.0,53.4781,53.5258,53.4145,53.4542,31500.0
2011-07-08 14:30:00,67.26,67.32,67.22,67.27,45100.0,53.4622,53.5099,53.4304,53.4701,45100.0
2011-07-08 15:00:00,67.26,67.36,67.24,67.3,75600.0,53.4622,53.5417,53.4463,53.494,75600.0
2011-07-08 15:30:00,67.3,67.48,67.28,67.46,296000.0,53.494,53.637,53.4781,53.6211,296000.0
2011-07-11 09:30:00,66.3,66.4,66.1,66.2,463700.0,52.6991,52.7786,52.5401,52.6196,463700.0
2011-07-11 10:00:00,66.2,66.23,65.9,66.0,419200.0,52.6196,52.6435,52.3812,52.4607,419200.0
2011-07-11 10:30:00,65.99,66.01,65.76,65.77,288900.0,52.4527,52.4686,52.2699,52.2778,288900.0
2011-07-11 11:00:00,65.78,66.03,65.76,66.01,232500.0,52.2858,52.4845,52.2699,52.4686,232500.0
2011-07-11 11:30:00,66.01,66.01,65.88,65.92,55600.0,52.4686,52.4686,52.3653,52.3971,55600.0
2011-07-11 12:00:00,65.91,65.93,65.82,65.87,42000.0,52.3891,52.405,52.3176,52.3573,42000.0
2011-07-11 12:30:00,65.87,65.89,65.73,65.73,61900.0,52.3573,52.3732,52.246,52.246,61900.0
2011-07-11 13:00:00,65.74,65.76,65.67,65.7,97900.0,52.254,52.2699,52.1983,52.2222,97900.0
2011-07-11 13:30:00,65.7,65.83,65.68,65.83,52500.0,52.2222,52.3255,52.2063,52.3255,52500.0
2011-07-11 14:00:00,65.82,65.86,65.72,65.75,45100.0,52.3176,52.3494,52.2381,52.2619,45100.0
2011-07-11 14:30:00,65.75,65.81,65.64,65.65,173200.0,52.2619,52.3096,52.1745,52.1825,173200.0
2011-07-11 15:00:00,65.66,65.72,65.53,65.72,234900.0,52.1904,52.2381,52.0871,52.2381,234900.0
2011-07-11 15:30:00,65.72,65.74,65.48,65.66,389100.0,52.2381,52.254,52.0473,52.1904,389100.0
2011-07-12 09:30:00,64.69,64.77,64.35,64.77,585900.0,51.4194,51.483,51.1491,51.483,585900.0
2011-07-12 10:00:00,64.76,64.88,64.71,64.78,237800.0,51.475,51.5704,51.4353,51.4909,237800.0
2011-07-12 10:30:00,64.8,64.82,64.56,64.68,196200.0,51.5068,51.5227,51.3161,51.4114,196200.0
2011-07-12 11:00:00,64.66,64.94,64.66,64.86,344600.0,51.3955,51.6181,51.3955,51.5545,344600.0
2011-07-12 11:30:00,64.87,65.0,64.86,64.95,126200.0,51.5625,51.6658,51.5545,51.626,126200.0
2011-07-12 12:00:00,64.95,65.0,64.86,64.86,99300.0,51.626,51.6658,51.5545,51.5545,99300.0
2011-07-12 12:30:00,64.87,64.91,64.82,64.89,64300.0,51.5625,51.5943,51.5227,51.5784,64300.0
2011-07-12 13:00:00,64.9,64.99,64.79,64.79,97200.0,51.5863,51.6578,51.4989,51.4989,97200.0
2011-07-12 13:30:00,64.79,64.92,64.77,64.83,70400.0,51.4989,51.6022,51.483,51.5307,70400.0
2011-07-12 14:00:00,64.84,65.22,64.81,65.15,164700.0,51.5386,51.8407,51.5148,51.785,164700.0
2011-07-12 14:30:00,65.15,65.17,64.98,64.99,132700.0,51.785,51.8009,51.6499,51.6578,132700.0
2011-07-12 15:00:00,64.98,65.06,64.83,64.88,155900.0,51.6499,51.7135,51.5307,51.5704,155900.0
2011-07-12 15:30:00,64.86,64.93,64.54,64.57,851700.0,51.5545,51.6102,51.3002,51.324,851700.0
2011-07-13 09:30:00,65.47,65.69,65.29,65.3,542200.0,52.0394,52.2142,51.8963,51.9043,542200.0
2011-07-13 10:00:00,65.3,65.95,65.3,65.87,442300.0,51.9043,52.4209,51.9043,52.3573,442300.0
2011-07-13 10:30:00,65.87,66.21,65.87,66.19,201600.0,52.3573,52.6276,52.3573,52.6117,201600.0
2011-07-13 11:00:00,66.19,66.35,66.15,66.34,159800.0,52.6117,52.7389,52.5799,52.7309,159800.0
2011-07-13 11:30:00,66.34,66.34,66.23,66.28,113800.0,52.7309,52.7309,52.6435,52.6832,113800.0
2011-07-13 12:00:00,66.29,66.41,66.25,66.39,104500.0,52.6912,52.7865,52.6594,52.7706,104500.0
2011-07-13 12:30:00,66.39,66.39,66.27,66.27,59700.0,52.7706,52.7706,52.6753,52.6753,59700.0
2011-07-13 13:00:00,66.26,66.28,66.07,66.11,118900.0,52.6673,52.6832,52.5163,52.5481,118900.0
2011-07-13 13:30:00,66.12,66.27,66.07,66.16,126700.0,52.556,52.6753,52.5163,52.5878,126700.0
2011-07-13 14:00:00,66.15,66.17,65.91,65.92,174800.0,52.5799,52.5958,52.3891,52.3971,174800.0
2011-07-13 14:30:00,65.94,66.0,65.89,65.94,77600.0,52.413,52.4607,52.3732,52.413,77600.0
2011-07-13 15:00:00,65.93,66.0,65.62,65.73,181500.0,52.405,52.4607,52.1586,52.246,181500.0
2011-07-13 15:30:00,65.74,65.8,65.57,65.72,379000.0,52.254,52.3017,52.1189,52.2381,379000.0
2011-07-14 09:30:00,65.98,66.04,65.66,66.02,340600.0,52.4448,52.4924,52.1904,52.4765,340600.0
2011-07-14 10:00:00,66.02,66.06,65.91,65.96,182600.0,52.4765,52.5083,52.3891,52.4289,182600.0
2011-07-14 10:30:00,65.96,65.97,65.48,65.51,266100.0,52.4289,52.4368,52.0473,52.0712,266100.0
2011-07-14 11:00:00,65.52,65.66,65.51,65.57,181400.0,52.0791,52.1904,52.0712,52.1189,181400.0
2011-07-14 11:30:00,65.57,65.58,65.36,65.45,164100.0,52.1189,52.1268,51.9519,52.0235,164100.0
2011-07-14 12:00:00,65.46,65.46,65.24,65.32,149800.0,52.0314,52.0314,51.8566,51.9201,149800.0
2011-07-14 12:30:00,65.31,65.48,65.26,65.31,83800.0,51.9122,52.0473,51.8725,51.9122,83800.0
2011-07-14 13:00:00,65.32,65.34,65.04,65.2,167100.0,51.9201,51.936,51.6976,51.8248,167100.0
2011-07-14 13:30:00,65.2,65.43,65.16,65.42,258600.0,51.8248,52.0076,51.793,51.9996,258600.0
2011-07-14 14:00:00,65.43,65.54,65.31,65.46,557500.0,52.0076,52.095,51.9122,52.0314,557500.0
2011-07-14 14:30:00,65.46,65.5,65.25,65.36,116400.0,52.0314,52.0632,51.8645,51.9519,116400.0
2011-07-14 15:00:00,65.36,65.46,65.2,65.35,240200.0,51.9519,52.0314,51.8248,51.944,240200.0
2011-07-14 15:30:00,65.36,65.52,65.16,65.32,582400.0,51.9519,52.0791,51.793,51.9201,582400.0
2011-07-15 09:30:00,65.94,66.01,65.55,65.62,328300.0,52.413,52.4686,52.103,52.1586,328300.0
2011-07-15 10:00:00,65.62,65.76,65.37,65.41,277000.0,52.1586,52.2699,51.9599,51.9917,277000.0
2011-07-15 10:30:00,65.42,65.57,65.35,65.45,158900.0,51.9996,52.1189,51.944,52.0235,158900.0
2011-07-15 11:00:00,65.42,65.61,65.41,65.56,89600.0,51.9996,52.1507,51.9917,52.1109,89600.0
2011-07-15 11:30:00,65.56,65.57,65.5,65.51,65700.0,52.1109,52.1189,52.0632,52.0712,65700.0
2011-07-15 12:00:00,65.52,65.74,65.52,65.68,80800.0,52.0791,52.254,52.0791,52.2063,80800.0
2011-07-15 12:30:00,65.7,65.7,65.52,65.62,75700.0,52.2222,52.2222,52.0791,52.1586,75700.0
2011-07-15 13:00:00,65.61,65.62,65.5,65.6,52500.0,52.1507,52.1586,52.0632,52.1427,52500.0
2011-07-15 13:30:00,65.6,65.63,65.54,65.54,92900.0,52.1427,52.1666,52.095,52.095,92900.0
2011-07-15 14:00:00,65.53,65.64,65.5,65.53,40700.0,52.0871,52.1745,52.0632,52.0871,40700.0
2011-07-15 14:30:00,65.52,65.61,65.46,65.47,90100.0,52.0791,52.1507,52.0314,52.0394,90100.0
2011-07-15 15:00:00,65.47,65.66,65.4,65.65,112100.0,52.0394,52.1904,51.9837,52.1825,112100.0
2011-07-15 15:30:00,65.65,65.69,65.6,65.63,386900.0,52.1825,52.2142,52.1427,52.1666,386900.0
2011-07-18 09:30:00,64.8,64.94,64.65,64.74,271800.0,51.5068,51.6181,51.3876,51.4591,271800.0
2011-07-18 10:00:00,64.75,64.81,64.42,64.48,315000.0,51.4671,51.5148,51.2048,51.2525,315000.0
2011-07-18 10:30:00,64.48,64.49,64.24,64.34,221100.0,51.2525,51.2604,51.0617,51.1412,221100.0
2011-07-18 11:00:00,64.33,64.36,64.23,64.23,142400.0,51.1332,51.1571,51.0538,51.0538,142400.0
2011-07-18 11:30:00,64.23,64.25,64.02,64.04,327400.0,51.0538,51.0696,50.8868,50.9027,327400.0
2011-07-18 12:00:00,64.05,64.1,64.01,64.07,195600.0,50.9107,50.9504,50.8789,50.9266,195600.0
2011-07-18 12:30:00,64.08,64.15,64.05,64.12,129200.0,50.9345,50.9902,50.9107,50.9663,129200.0
2011-07-18 13:00:00,64.11,64.16,64.05,64.14,105100.0,50.9584,50.9981,50.9107,50.9822,105100.0
2011-07-18 13:30:00,64.15,64.31,64.15,64.28,54100.0,50.9902,51.1173,50.9902,51.0935,54100.0
2011-07-18 14:00:00,64.29,64.34,64.19,64.29,58400.0,51.1014,51.1412,51.022,51.1014,58400.0
2011-07-18 14:30:00,64.29,64.39,64.2,64.39,60200.0,51.1014,51.1809,51.0299,51.1809,60200.0
2011-07-18 15:00:00,64.4,64.48,64.36,64.42,117600.0,51.1889,51.2525,51.1571,51.2048,117600.0
2011-07-18 15:30:00,64.43,64.61,64.37,64.52,276800.0,51.2127,51.3558,51.165,51.2843,276800.0
2011-07-19 09:30:00,65.16,65.44,65.12,65.38,376300.0,51.793,52.0155,51.7612,51.9678,376300.0
2011-07-19 10:00:00,65.38,65.52,65.34,65.45,127400.0,51.9678,52.0791,51.936,52.0235,127400.0
2011-07-19 10:30:00,65.46,65.48,65.32,65.33,100800.0,52.0314,52.0473,51.9201,51.9281,100800.0
2011-07-19 11:00:00,65.34,65.41,65.32,65.4,139300.0,51.936,51.9917,51.9201,51.9837,139300.0
2011-07-19 11:30:00,65.4,65.42,65.15,65.25,288300.0,51.9837,51.9996,51.785,51.8645,288300.0
2011-07-19 12:00:00,65.24,65.36,65.24,65.32,68300.0,51.8566,51.9519,51.8566,51.9201,68300.0
2011-07-19 12:30:00,65.31,65.42,65.24,65.27,133600.0,51.9122,51.9996,51.8566,51.8804,133600.0
2011-07-19 13:00:00,65.27,65.35,65.2,65.35,202500.0,51.8804,51.944,51.8248,51.944,202500.0
2011-07-19 13:30:00,65.35,65.5,65.27,65.4,232000.0,51.944,52.0632,51.8804,51.9837,232000.0
2011-07-19 14:00:00,65.41,65.43,65.28,65.3,107000.0,51.9917,52.0076,51.8884,51.9043,107000.0
2011-07-19 14:30:00,65.3,65.49,65.29,65.47,190400.0,51.9043,52.0553,51.8963,52.0394,190400.0
2011-07-19 15:00:00,65.46,65.58,65.4,65.45,140900.0,52.0314,52.1268,51.9837,52.0235,140900.0
2011-07-19 15:30:00,65.45,65.71,65.42,65.68,276800.0,52.0235,52.2301,51.9996,52.2063,276800.0
2011-07-20 09:30:00,66.38,66.42,65.98,66.08,413700.0,52.7627,52.7945,52.4448,52.5242,413700.0
2011-07-20 10:00:00,66.07,66.21,65.96,66.15,141500.0,52.5163,52.6276,52.4289,52.5799,141500.0
2011-07-20 10:30:00,66.14,66.24,66.07,66.19,54700.0,52.5719,52.6514,52.5163,52.6117,54700.0
2011-07-20 11:00:00,66.18,66.29,66.17,66.19,94600.0,52.6037,52.6912,52.5958,52.6117,94600.0
2011-07-20 11:30:00,66.19,66.28,66.08,66.1,76000.0,52.6117,52.6832,52.5242,52.5401,76000.0
2011-07-20 12:00:00,66.1,66.19,66.04,66.09,43800.0,52.5401,52.6117,52.4924,52.5322,43800.0
2011-07-20 12:30:00,66.1,66.1,65.95,66.03,167400.0,52.5401,52.5401,52.4209,52.4845,167400.0
2011-07-20 13:00:00,66.03,66.14,66.0,66.13,41100.0,52.4845,52.5719,52.4607,52.564,41100.0
2011-07-20 13:30:00,66.14,66.27,66.09,66.24,56700.0,52.5719,52.6753,52.5322,52.6514,56700.0
2011-07-20 14:00:00,66.25,66.37,66.22,66.36,75300.0,52.6594,52.7547,52.6355,52.7468,75300.0
2011-07-20 14:30:00,66.35,66.36,66.21,66.27,83600.0,52.7389,52.7468,52.6276,52.6753,83600.0
2011-07-20 15:00:00,66.28,66.39,66.25,66.32,160600.0,52.6832,52.7706,52.6594,52.715,160600.0
2011-07-20 15:30:00,66.31,66.38,66.17,66.21,207900.0,52.7071,52.7627,52.5958,52.6276,207900.0
2011-07-21 09:30:00,66.41,66.44,66.03,66.35,153800.0,52.7865,52.8104,52.4845,52.7389,153800.0
2011-07-21 10:00:00,66.33,66.81,66.3,66.79,199300.0,52.723,53.1045,52.6991,53.0886,199300.0
2011-07-21 10:30:00,66.8,66.83,66.65,66.67,161700.0,53.0965,53.1204,52.9773,52.9932,161700.0
2011-07-21 11:00:00,66.69,66.83,66.58,66.64,169200.0,53.0091,53.1204,52.9217,52.9694,169200.0
2011-07-21 11:30:00,66.63,66.68,66.51,66.59,82200.0,52.9614,53.0012,52.866,52.9296,82200.0
2011-07-21 12:00:00,66.58,66.65,66.53,66.61,43300.0,52.9217,52.9773,52.8819,52.9455,43300.0
2011-07-21 12:30:00,66.59,66.93,66.57,66.73,169100.0,52.9296,53.1999,52.9137,53.0409,169100.0
2011-07-21 13:00:00,66.75,66.84,66.68,66.84,114100.0,53.0568,53.1283,53.0012,53.1283,114100.0
2011-07-21 13:30:00,66.83,66.84,66.67,66.75,44100.0,53.1204,53.1283,52.9932,53.0568,44100.0
2011-07-21 14:00:00,66.75,66.81,66.6,66.66,76100.0,53.0568,53.1045,52.9376,52.9853,76100.0
2011-07-21 14:30:00,66.64,66.76,66.6,66.74,54400.0,52.9694,53.0647,52.9376,53.0488,54400.0
2011-07-21 15:00:00,66.71,66.81,66.63,66.8,147300.0,53.025,53.1045,52.9614,53.0965,147300.0
2011-07-21 15:30:00,66.8,66.8,66.65,66.65,236400.0,53.0965,53.0965,52.9773,52.9773,236400.0
2011-07-22 09:30:00,66.56,66.81,66.49,66.51,218000.0,52.9058,53.1045,52.8501,52.866,218000.0
2011-07-22 10:00:00,66.48,66.65,66.45,66.52,155200.0,52.8422,52.9773,52.8183,52.874,155200.0
2011-07-22 10:30:00,66.5,66.75,66.49,66.75,68300.0,52.8581,53.0568,52.8501,53.0568,68300.0
2011-07-22 11:00:00,66.76,66.81,66.71,66.72,126500.0,53.0647,53.1045,53.025,53.0329,126500.0
2011-07-22 11:30:00,66.72,66.83,66.69,66.78,100900.0,53.0329,53.1204,53.0091,53.0806,100900.0
2011-07-22 12:00:00,66.78,66.87,66.72,66.83,91400.0,53.0806,53.1522,53.0329,53.1204,91400.0
2011-07-22 12:30:00,66.81,66.91,66.75,66.88,35000.0,53.1045,53.184,53.0568,53.1601,35000.0
2011-07-22 13:00:00,66.88,66.89,66.78,66.82,50300.0,53.1601,53.1681,53.0806,53.1124,50300.0
2011-07-22 13:30:00,66.82,66.85,66.75,66.83,95000.0,53.1124,53.1363,53.0568,53.1204,95000.0
2011-07-22 14:00:00,66.83,66.86,66.75,66.81,82500.0,53.1204,53.1442,53.0568,53.1045,82500.0
2011-07-22 14:30:00,66.82,66.88,66.76,66.79,75900.0,53.1124,53.1601,53.0647,53.0886,75900.0
2011-07-22 15:00:00,66.79,66.83,66.75,66.75,90600.0,53.0886,53.1204,53.0568,53.0568,90600.0
2011-07-22 15:30:00,66.76,66.82,66.7,66.78,129400.0,53.0647,53.1124,53.0171,53.0806,129400.0
2011-07-25 09:30:00,66.28,66.3,65.82,66.23,224000.0,52.6832,52.6991,52.3176,52.6435,224000.0
2011-07-25 10:00:00,66.21,66.5,66.17,66.37,307200.0,52.6276,52.8581,52.5958,52.7547,307200.0
2011-07-25 10:30:00,66.37,66.45,66.21,66.31,159700.0,52.7547,52.8183,52.6276,52.7071,159700.0
2011-07-25 11:00:00,66.32,66.36,66.18,66.27,189800.0,52.715,52.7468,52.6037,52.6753,189800.0
2011-07-25 11:30:00,66.27,66.28,66.15,66.21,141300.0,52.6753,52.6832,52.5799,52.6276,141300.0
2011-07-25 12:00:00,66.21,66.27,66.18,66.27,38300.0,52.6276,52.6753,52.6037,52.6753,38300.0
2011-07-25 12:30:00,66.26,66.36,66.26,66.32,42900.0,52.6673,52.7468,52.6673,52.715,42900.0
2011-07-25 13:00:00,66.32,66.4,66.31,66.35,37300.0,52.715,52.7786,52.7071,52.7389,37300.0
2011-07-25 13:30:00,66.35,66.38,66.28,66.29,32000.0,52.7389,52.7627,52.6832,52.6912,32000.0
2011-07-25 14:00:00,66.29,66.42,66.29,66.39,24400.0,52.6912,52.7945,52.6912,52.7706,24400.0
2011-07-25 14:30:00,66.4,66.4,66.27,66.3,49200.0,52.7786,52.7786,52.6753,52.6991,49200.0
2011-07-25 15:00:00,66.29,66.3,66.16,66.25,65700.0,52.6912,52.6991,52.5878,52.6594,65700.0
2011-07-25 15:30:00,66.25,66.3,66.13,66.22,140200.0,52.6594,52.6991,52.564,52.6355,140200.0
2011-07-26 09:30:00,66.55,66.59,66.2,66.28,263400.0,52.8978,52.9296,52.6196,52.6832,263400.0
2011-07-26 10:00:00,66.29,66.45,66.26,66.38,224200.0,52.6912,52.8183,52.6673,52.7627,224200.0
2011-07-26 10:30:00,66.4,66.58,66.34,66.52,177300.0,52.7786,52.9217,52.7309,52.874,177300.0
2011-07-26 11:00:00,66.52,66.64,66.52,66.57,77100.0,52.874,52.9694,52.874,52.9137,77100.0
2011-07-26 11:30:00,66.55,66.56,66.46,66.5,26300.0,52.8978,52.9058,52.8263,52.8581,26300.0
2011-07-26 12:00:00,66.49,66.64,66.48,66.62,43700.0,52.8501,52.9694,52.8422,52.9535,43700.0
2011-07-26 12:30:00,66.61,66.66,66.55,66.6,51100.0,52.9455,52.9853,52.8978,52.9376,51100.0
2011-07-26 13:00:00,66.61,66.65,66.54,66.56,59900.0,52.9455,52.9773,52.8899,52.9058,59900.0
2011-07-26 13:30:00,66.56,66.62,66.53,66.59,84300.0,52.9058,52.9535,52.8819,52.9296,84300.0
2011-07-26 14:00:00,66.59,66.78,66.57,66.72,117300.0,52.9296,53.0806,52.9137,53.0329,117300.0
2011-07-26 14:30:00,66.71,66.76,66.64,66.65,44500.0,53.025,53.0647,52.9694,52.9773,44500.0
2011-07-26 15:00:00,66.66,66.72,66.62,66.67,65100.0,52.9853,53.0329,52.9535,52.9932,65100.0
2011-07-26 15:30:00,66.67,66.67,66.44,66.58,346200.0,52.9932,52.9932,52.8104,52.9217,346200.0
2011-07-27 09:30:00,66.5,66.56,66.24,66.29,155500.0,52.8581,52.9058,52.6514,52.6912,155500.0
2011-07-27 10:00:00,66.29,66.34,66.03,66.1,236900.0,52.6912,52.7309,52.4845,52.5401,236900.0
2011-07-27 10:30:00,66.1,66.14,65.96,66.09,177100.0,52.5401,52.5719,52.4289,52.5322,177100.0
2011-07-27 11:00:00,66.09,66.13,66.01,66.11,104500.0,52.5322,52.564,52.4686,52.5481,104500.0
2011-07-27 11:30:00,66.12,66.16,65.83,65.84,347100.0,52.556,52.5878,52.3255,52.3335,347100.0
2011-07-27 12:00:00,65.84,65.95,65.79,65.88,200000.0,52.3335,52.4209,52.2937,52.3653,200000.0
2011-07-27 12:30:00,65.88,65.96,65.84,65.85,127800.0,52.3653,52.4289,52.3335,52.3414,127800.0
2011-07-27 13:00:00,65.86,65.97,65.77,65.77,180100.0,52.3494,52.4368,52.2778,52.2778,180100.0
2011-07-27 13:30:00,65.76,65.92,65.75,65.87,97900.0,52.2699,52.3971,52.2619,52.3573,97900.0
2011-07-27 14:00:00,65.87,65.89,65.65,65.67,601900.0,52.3573,52.3732,52.1825,52.1983,601900.0
2011-07-27 14:30:00,65.65,65.77,65.51,65.77,973400.0,52.1825,52.2778,52.0712,52.2778,973400.0
2011-07-27 15:00:00,65.78,65.85,65.64,65.76,349600.0,52.2858,52.3414,52.1745,52.2699,349600.0
2011-07-27 15:30:00,65.77,65.84,65.65,65.7,608800.0,52.2778,52.3335,52.1825,52.2222,608800.0
2011-07-28 09:30:00,66.52,66.52,66.03,66.24,291000.0,52.874,52.874,52.4845,52.6514,291000.0
2011-07-28 10:00:00,66.28,66.48,66.15,66.33,133300.0,52.6832,52.8422,52.5799,52.723,133300.0
2011-07-28 10:30:00,66.34,66.36,66.19,66.25,164000.0,52.7309,52.7468,52.6117,52.6594,164000.0
2011-07-28 11:00:00,66.24,66.45,66.18,66.44,266200.0,52.6514,52.8183,52.6037,52.8104,266200.0
2011-07-28 11:30:00,66.45,66.47,66.36,66.4,181200.0,52.8183,52.8342,52.7468,52.7786,181200.0
2011-07-28 12:00:00,66.41,66.42,65.97,66.07,280900.0,52.7865,52.7945,52.4368,52.5163,280900.0
2011-07-28 12:30:00,66.06,66.14,66.04,66.07,102800.0,52.5083,52.5719,52.4924,52.5163,102800.0
2011-07-28 13:00:00,66.07,66.1,65.94,65.97,137300.0,52.5163,52.5401,52.413,52.4368,137300.0
2011-07-28 13:30:00,65.98,66.1,65.96,66.0,63800.0,52.4448,52.5401,52.4289,52.4607,63800.0
2011-07-28 14:00:00,66.01,66.02,65.88,66.0,156700.0,52.4686,52.4765,52.3653,52.4607,156700.0
2011-07-28 14:30:00,65.99,66.06,65.93,65.96,74800.0,52.4527,52.5083,52.405,52.4289,74800.0
2011-07-28 15:00:00,65.94,65.99,65.81,65.81,49500.0,52.413,52.4527,52.3096,52.3096,49500.0
2011-07-28 15:30:00,65.82,66.05,65.66,65.97,301100.0,52.3176,52.5004,52.1904,52.4368,301100.0
2011-07-29 09:30:00,65.1,65.28,64.83,65.19,324500.0,51.7453,51.8884,51.5307,51.8168,324500.0
2011-07-29 10:00:00,65.17,65.33,65.1,65.29,189100.0,51.8009,51.9281,51.7453,51.8963,189100.0
2011-07-29 10:30:00,65.3,65.66,65.24,65.6,291000.0,51.9043,52.1904,51.8566,52.1427,291000.0
2011-07-29 11:00:00,65.61,65.85,65.54,65.67,294800.0,52.1507,52.3414,52.095,52.1983,294800.0
2011-07-29 11:30:00,65.67,65.69,65.46,65.5,183600.0,52.1983,52.2142,52.0314,52.0632,183600.0
2011-07-29 12:00:00,65.51,65.54,65.35,65.35,185600.0,52.0712,52.095,51.944,51.944,185600.0
2011-07-29 12:30:00,65.36,65.43,65.3,65.3,152000.0,51.9519,52.0076,51.9043,51.9043,152000.0
2011-07-29 13:00:00,65.3,65.42,65.25,65.39,147900.0,51.9043,51.9996,51.8645,51.9758,147900.0
2011-07-29 13:30:00,65.38,65.57,65.35,65.51,82200.0,51.9678,52.1189,51.944,52.0712,82200.0
2011-07-29 14:00:00,65.52,65.64,65.46,65.55,95500.0,52.0791,52.1745,52.0314,52.103,95500.0
2011-07-29 14:30:00,65.57,65.71,65.53,65.61,83400.0,52.1189,52.2301,52.0871,52.1507,83400.0
2011-07-29 15:00:00,65.6,65.72,65.53,65.59,108700.0,52.1427,52.2381,52.0871,52.1348,108700.0
2011-07-29 15:30:00,65.58,65.77,65.53,65.7,258600.0,52.1268,52.2778,52.0871,52.2222,258600.0
2011-08-01 09:30:00,66.77,66.87,66.36,66.41,470900.0,53.0727,53.1522,52.7468,52.7865,470900.0
2011-08-01 10:00:00,66.4,66.41,65.87,66.07,624900.0,52.7786,52.7865,52.3573,52.5163,624900.0
2011-08-01 10:30:00,66.06,66.2,66.0,66.06,547300.0,52.5083,52.6196,52.4607,52.5083,547300.0
2011-08-01 11:00:00,66.05,66.05,65.78,66.01,245500.0,52.5004,52.5004,52.2858,52.4686,245500.0
2011-08-01 11:30:00,65.98,65.98,65.65,65.65,236100.0,52.4448,52.4448,52.1825,52.1825,236100.0
2011-08-01 12:00:00,65.66,65.8,65.64,65.76,155800.0,52.1904,52.3017,52.1745,52.2699,155800.0
2011-08-01 12:30:00,65.75,65.82,65.66,65.79,96300.0,52.2619,52.3176,52.1904,52.2937,96300.0
2011-08-01 13:00:00,65.79,65.84,65.67,65.73,87800.0,52.2937,52.3335,52.1983,52.246,87800.0
2011-08-01 13:30:00,65.72,65.76,65.65,65.76,272500.0,52.2381,52.2699,52.1825,52.2699,272500.0
2011-08-01 14:00:00,65.76,65.78,65.64,65.74,207400.0,52.2699,52.2858,52.1745,52.254,207400.0
2011-08-01 14:30:00,65.73,65.92,65.71,65.86,148000.0,52.246,52.3971,52.2301,52.3494,148000.0
2011-08-01 15:00:00,65.86,66.0,65.83,65.97,237900.0,52.3494,52.4607,52.3255,52.4368,237900.0
2011-08-01 15:30:00,65.98,66.04,65.78,65.87,487400.0,52.4448,52.4924,52.2858,52.3573,487400.0
2011-08-02 09:30:00,64.94,64.94,64.69,64.84,396700.0,51.6181,51.6181,51.4194,51.5386,396700.0
2011-08-02 10:00:00,64.87,64.91,64.59,64.65,163500.0,51.5625,51.5943,51.3399,51.3876,163500.0
2011-08-02 10:30:00,64.63,64.7,64.45,64.47,205100.0,51.3717,51.4273,51.2286,51.2445,205100.0
2011-08-02 11:00:00,64.49,64.53,64.25,64.36,232800.0,51.2604,51.2922,51.0696,51.1571,232800.0
2011-08-02 11:30:00,64.35,64.41,64.27,64.33,137300.0,51.1491,51.1968,51.0855,51.1332,137300.0
2011-08-02 12:00:00,64.33,64.45,64.24,64.37,100600.0,51.1332,51.2286,51.0617,51.165,100600.0
2011-08-02 12:30:00,64.38,64.38,64.06,64.19,632800.0,51.173,51.173,50.9186,51.022,632800.0
2011-08-02 13:00:00,64.18,64.39,64.17,64.31,193200.0,51.014,51.1809,51.0061,51.1173,193200.0
2011-08-02 13:30:00,64.31,64.33,64.11,64.13,228400.0,51.1173,51.1332,50.9584,50.9743,228400.0
2011-08-02 14:00:00,64.13,64.25,64.09,64.19,274600.0,50.9743,51.0696,50.9425,51.022,274600.0
2011-08-02 14:30:00,64.18,64.2,64.03,64.14,167100.0,51.014,51.0299,50.8948,50.9822,167100.0
2011-08-02 15:00:00,64.15,64.16,63.84,63.92,269500.0,50.9902,50.9981,50.7438,50.8073,269500.0
2011-08-02 15:30:00,63.92,63.96,63.65,63.72,687200.0,50.8073,50.8391,50.5927,50.6484,687200.0
2011-08-03 09:30:00,62.82,62.89,62.34,62.6,432500.0,49.933,49.9886,49.5515,49.7581,432500.0
2011-08-03 10:00:00,62.6,62.69,61.97,61.98,590000.0,49.7581,49.8297,49.2574,49.2653,590000.0
2011-08-03 10:30:00,61.98,61.99,61.39,61.85,682800.0,49.2653,49.2733,48.7964,49.162,682800.0
2011-08-03 11:00:00,61.85,62.21,61.7,62.1,428400.0,49.162,49.4481,49.0428,49.3607,428400.0
2011-08-03 11:30:00,62.1,62.22,61.9,61.92,258500.0,49.3607,49.4561,49.2017,49.2176,258500.0
2011-08-03 12:00:00,61.93,61.93,61.69,61.77,246300.0,49.2256,49.2256,49.0348,49.0984,246300.0
2011-08-03 12:30:00,61.76,61.99,61.74,61.9,142300.0,49.0905,49.2733,49.0746,49.2017,142300.0
2011-08-03 13:00:00,61.91,62.16,61.87,62.13,220300.0,49.2097,49.4084,49.1779,49.3845,220300.0
2011-08-03 13:30:00,62.14,62.56,62.11,62.38,375900.0,49.3925,49.7263,49.3687,49.5833,375900.0
2011-08-03 14:00:00,62.41,62.54,62.28,62.33,216900.0,49.6071,49.7104,49.5038,49.5435,216900.0
2011-08-03 14:30:00,62.33,62.5,62.25,62.45,134700.0,49.5435,49.6786,49.4799,49.6389,134700.0
2011-08-03 15:00:00,62.44,62.71,62.39,62.66,208000.0,49.631,49.8456,49.5912,49.8058,208000.0
2011-08-03 15:30:00,62.66,62.81,62.5,62.8,436200.0,49.8058,49.9251,49.6786,49.9171,436200.0
2011-08-04 09:30:00,60.36,60.47,60.08,60.31,1274900.0,47.9776,48.0651,47.7551,47.9379,1274900.0
2011-08-04 10:00:00,60.3,60.43,60.06,60.19,725100.0,47.93,48.0333,47.7392,47.8425,725100.0
2011-08-04 10:30:00,60.19,60.28,59.66,59.7,944100.0,47.8425,47.9141,47.4212,47.453,944100.0
2011-08-04 11:00:00,59.69,59.82,59.56,59.6,564500.0,47.4451,47.5484,47.3418,47.3736,564500.0
2011-08-04 11:30:00,59.6,59.77,59.06,59.27,768300.0,47.3736,47.5087,46.9443,47.1113,768300.0
2011-08-04 12:00:00,59.27,59.51,59.19,59.44,493000.0,47.1113,47.302,47.0477,47.2464,493000.0
2011-08-04 12:30:00,59.45,59.78,59.44,59.59,442100.0,47.2543,47.5166,47.2464,47.3656,442100.0
2011-08-04 13:00:00,59.6,59.71,59.54,59.68,199300.0,47.3736,47.461,47.3259,47.4371,199300.0
2011-08-04 13:30:00,59.68,59.68,59.2,59.22,389400.0,47.4371,47.4371,47.0556,47.0715,389400.0
2011-08-04 14:00:00,59.25,59.27,58.98,59.13,674500.0,47.0954,47.1113,46.8807,47.0,674500.0
2011-08-04 14:30:00,59.11,59.43,59.06,59.17,757200.0,46.9841,47.2384,46.9443,47.0318,757200.0
2011-08-04 15:00:00,59.16,59.45,58.98,58.98,438700.0,47.0238,47.2543,46.8807,46.8807,438700.0
2011-08-04 15:30:00,58.98,59.12,58.54,58.62,1237400.0,46.8807,46.992,46.531,46.5946,1237400.0
2011-08-05 09:30:00,59.34,59.48,58.17,58.24,1033800.0,47.1669,47.2782,46.2369,46.2926,1033800.0
2011-08-05 10:00:00,58.21,58.51,58.04,58.36,1559400.0,46.2687,46.5072,46.1336,46.3879,1559400.0
2011-08-05 10:30:00,58.36,58.39,58.02,58.22,397400.0,46.3879,46.4118,46.1177,46.2767,397400.0
2011-08-05 11:00:00,58.23,58.23,57.5,57.76,677600.0,46.2846,46.2846,45.7044,45.911,677600.0
2011-08-05 11:30:00,57.76,57.88,56.78,56.9,746400.0,45.911,46.0064,45.1321,45.2274,746400.0
2011-08-05 12:00:00,56.91,57.96,56.84,57.57,985500.0,45.2354,46.07,45.1797,45.76,985500.0
2011-08-05 12:30:00,57.56,58.6,57.47,58.35,894300.0,45.752,46.5787,45.6805,46.38,894300.0
2011-08-05 13:00:00,58.34,58.72,58.03,58.63,480400.0,46.372,46.6741,46.1256,46.6025,480400.0
2011-08-05 13:30:00,58.63,58.82,58.3,58.67,339200.0,46.6025,46.7536,46.3402,46.6343,339200.0
2011-08-05 14:00:00,58.67,58.71,58.29,58.45,129100.0,46.6343,46.6661,46.3323,46.4595,129100.0
2011-08-05 14:30:00,58.44,58.64,58.22,58.36,232200.0,46.4515,46.6105,46.2767,46.3879,232200.0
2011-08-05 15:00:00,58.36,58.45,57.76,57.92,290900.0,46.3879,46.4595,45.911,46.0382,290900.0
2011-08-05 15:30:00,57.92,58.59,57.92,58.38,784200.0,46.0382,46.5708,46.0382,46.4038,784200.0
2011-08-08 09:30:00,55.38,55.76,54.83,55.49,1074200.0,44.0193,44.3213,43.5821,44.1067,1074200.0
2011-08-08 10:00:00,55.49,55.52,54.81,54.88,617200.0,44.1067,44.1305,43.5662,43.6218,617200.0
2011-08-08 10:30:00,54.87,54.95,54.37,54.53,532500.0,43.6139,43.6775,43.2164,43.3436,532500.0
2011-08-08 11:00:00,54.52,55.15,54.43,54.74,422600.0,43.3357,43.8364,43.2641,43.5105,422600.0
2011-08-08 11:30:00,54.73,54.93,54.59,54.74,445800.0,43.5026,43.6616,43.3913,43.5105,445800.0
2011-08-08 12:00:00,54.74,54.74,54.39,54.4,270200.0,43.5105,43.5105,43.2323,43.2403,270200.0
2011-08-08 12:30:00,54.41,54.67,54.38,54.4,416000.0,43.2482,43.4549,43.2244,43.2403,416000.0
2011-08-08 13:00:00,54.4,54.51,54.0,54.11,587100.0,43.2403,43.3277,42.9224,43.0098,587100.0
2011-08-08 13:30:00,54.1,54.1,53.28,53.29,801800.0,43.0018,43.0018,42.3501,42.358,801800.0
2011-08-08 14:00:00,53.28,53.66,52.49,52.78,479700.0,42.3501,42.6521,41.7221,41.9526,479700.0
2011-08-08 14:30:00,52.77,53.19,52.65,52.96,415500.0,41.9447,42.2785,41.8493,42.0957,415500.0
2011-08-08 15:00:00,52.98,53.97,52.96,53.58,530400.0,42.1116,42.8985,42.0957,42.5885,530400.0
2011-08-08 15:30:00,53.58,53.66,52.97,53.0,817200.0,42.5885,42.6521,42.1036,42.1275,817200.0
2011-08-09 09:30:00,53.08,53.35,52.43,53.28,1741100.0,42.1911,42.4057,41.6744,42.3501,1741100.0
2011-08-09 10:00:00,53.29,53.48,53.22,53.47,736500.0,42.358,42.509,42.3024,42.5011,736500.0
2011-08-09 10:30:00,53.48,53.59,53.24,53.32,634000.0,42.509,42.5965,42.3183,42.3818,634000.0
2011-08-09 11:00:00,53.31,53.44,53.01,53.41,464500.0,42.3739,42.4772,42.1354,42.4534,464500.0
2011-08-09 11:30:00,53.41,53.53,53.28,53.49,261900.0,42.4534,42.5488,42.3501,42.517,261900.0
2011-08-09 12:00:00,53.5,53.62,53.49,53.55,239000.0,42.5249,42.6203,42.517,42.5647,239000.0
2011-08-09 12:30:00,53.55,53.76,53.55,53.58,253200.0,42.5647,42.7316,42.5647,42.5885,253200.0
2011-08-09 13:00:00,53.59,53.7,53.48,53.59,214200.0,42.5965,42.6839,42.509,42.5965,214200.0
2011-08-09 13:30:00,53.59,53.67,53.03,53.26,285900.0,42.5965,42.66,42.1513,42.3342,285900.0
2011-08-09 14:00:00,53.27,53.7,52.21,52.95,493500.0,42.3421,42.6839,41.4996,42.0877,493500.0
2011-08-09 14:30:00,52.95,53.02,51.42,51.86,748800.0,42.0877,42.1434,40.8716,41.2214,748800.0
2011-08-09 15:00:00,51.85,53.8,51.62,53.67,874800.0,41.2134,42.7634,41.0306,42.66,874800.0
2011-08-09 15:30:00,53.66,55.1,53.46,54.98,1411800.0,42.6521,43.7967,42.4931,43.7013,1411800.0
2011-08-10 09:30:00,52.5,53.24,52.08,52.24,1087500.0,41.7301,42.3183,41.3962,41.5234,1087500.0
2011-08-10 10:00:00,52.18,52.4,51.64,51.86,792900.0,41.4757,41.6506,41.0465,41.2214,792900.0
2011-08-10 10:30:00,51.9,52.37,51.75,52.04,780800.0,41.2531,41.6267,41.1339,41.3644,780800.0
2011-08-10 11:00:00,52.02,52.06,51.61,51.69,572900.0,41.3485,41.3803,41.0226,41.0862,572900.0
2011-08-10 11:30:00,51.71,52.05,51.62,51.92,348300.0,41.1021,41.3724,41.0306,41.269,348300.0
2011-08-10 12:00:00,51.91,52.17,51.79,51.84,304400.0,41.2611,41.4678,41.1657,41.2055,304400.0
2011-08-10 12:30:00,51.83,52.04,51.64,51.97,200200.0,41.1975,41.3644,41.0465,41.3088,200200.0
2011-08-10 13:00:00,51.96,52.06,51.67,51.92,208800.0,41.3008,41.3803,41.0703,41.269,208800.0
2011-08-10 13:30:00,51.9,52.49,51.79,52.42,398700.0,41.2531,41.7221,41.1657,41.6665,398700.0
2011-08-10 14:00:00,52.44,52.8,52.26,52.41,299600.0,41.6824,41.9685,41.5393,41.6585,299600.0
2011-08-10 14:30:00,52.4,52.57,52.16,52.16,377700.0,41.6506,41.7857,41.4598,41.4598,377700.0
2011-08-10 15:00:00,52.17,52.26,51.81,51.94,509000.0,41.4678,41.5393,41.1816,41.2849,509000.0
2011-08-10 15:30:00,51.93,52.0,51.3,51.44,974200.0,41.277,41.3326,40.7762,40.8875,974200.0
2011-08-11 09:30:00,53.02,53.35,52.76,52.95,1125100.0,42.1434,42.4057,41.9367,42.0877,1125100.0
2011-08-11 10:00:00,52.95,53.63,52.91,53.52,1013800.0,42.0877,42.6283,42.056,42.5408,1013800.0
2011-08-11 10:30:00,53.53,54.12,53.47,54.07,1076100.0,42.5488,43.0177,42.5011,42.978,1076100.0
2011-08-11 11:00:00,54.08,54.34,53.91,54.0,1715800.0,42.9859,43.1926,42.8508,42.9224,1715800.0
2011-08-11 11:30:00,53.99,54.33,53.91,54.26,315500.0,42.9144,43.1847,42.8508,43.129,315500.0
2011-08-11 12:00:00,54.26,54.45,54.16,54.29,315400.0,43.129,43.28,43.0495,43.1529,315400.0
2011-08-11 12:30:00,54.29,55.01,54.28,54.95,254000.0,43.1529,43.7252,43.1449,43.6775,254000.0
2011-08-11 13:00:00,54.94,54.94,54.62,54.81,325800.0,43.6695,43.6695,43.4152,43.5662,325800.0
2011-08-11 13:30:00,54.82,54.91,54.4,54.72,1089300.0,43.5741,43.6457,43.2403,43.4946,1089300.0
2011-08-11 14:00:00,54.71,55.07,54.64,55.07,250600.0,43.4867,43.7728,43.4311,43.7728,250600.0
2011-08-11 14:30:00,55.06,55.28,54.85,55.18,353300.0,43.7649,43.9398,43.598,43.8603,353300.0
2011-08-11 15:00:00,55.19,55.64,55.14,55.58,249500.0,43.8682,44.2259,43.8285,44.1782,249500.0
2011-08-11 15:30:00,55.59,55.81,55.01,55.07,1127400.0,44.1862,44.361,43.7252,43.7728,1127400.0
2011-08-12 09:30:00,54.05,54.23,53.62,53.77,782000.0,42.9621,43.1052,42.6203,42.7395,782000.0
2011-08-12 10:00:00,53.74,53.95,53.55,53.88,383900.0,42.7157,42.8826,42.5647,42.827,383900.0
2011-08-12 10:30:00,53.88,54.01,53.56,53.78,282800.0,42.827,42.9303,42.5726,42.7475,282800.0
2011-08-12 11:00:00,53.77,53.89,53.64,53.81,154100.0,42.7395,42.8349,42.6362,42.7713,154100.0
2011-08-12 11:30:00,53.79,54.3,53.77,54.2,255700.0,42.7554,43.1608,42.7395,43.0813,255700.0
2011-08-12 12:00:00,54.21,54.27,54.06,54.17,108900.0,43.0893,43.137,42.97,43.0575,108900.0
2011-08-12 12:30:00,54.17,54.18,54.0,54.17,73600.0,43.0575,43.0654,42.9224,43.0575,73600.0
2011-08-12 13:00:00,54.16,54.27,54.15,54.25,121600.0,43.0495,43.137,43.0416,43.1211,121600.0
2011-08-12 13:30:00,54.24,54.37,54.18,54.29,80000.0,43.1131,43.2164,43.0654,43.1529,80000.0
2011-08-12 14:00:00,54.29,54.37,53.94,54.07,156700.0,43.1529,43.2164,42.8747,42.978,156700.0
2011-08-12 14:30:00,54.05,54.12,53.9,54.08,138400.0,42.9621,43.0177,42.8429,42.9859,138400.0
2011-08-12 15:00:00,54.09,54.23,53.84,54.07,473200.0,42.9939,43.1052,42.7952,42.978,473200.0
2011-08-12 15:30:00,54.07,54.37,53.94,54.19,531500.0,42.978,43.2164,42.8747,43.0734,531500.0
2011-08-15 09:30:00,54.79,55.47,54.62,55.43,706100.0,43.5503,44.0908,43.4152,44.059,706100.0
2011-08-15 10:00:00,55.42,55.7,55.32,55.59,348300.0,44.051,44.2736,43.9716,44.1862,348300.0
2011-08-15 10:30:00,55.6,55.65,55.38,55.38,205900.0,44.1941,44.2339,44.0193,44.0193,205900.0
2011-08-15 11:00:00,55.37,55.45,55.13,55.2,203600.0,44.0113,44.0749,43.8205,43.8762,203600.0
2011-08-15 11:30:00,55.19,55.25,55.03,55.16,169600.0,43.8682,43.9159,43.7411,43.8444,169600.0
2011-08-15 12:00:00,55.17,55.27,55.11,55.16,89600.0,43.8523,43.9318,43.8046,43.8444,89600.0
2011-08-15 12:30:00,55.17,55.35,55.12,55.28,123200.0,43.8523,43.9954,43.8126,43.9398,123200.0
2011-08-15 13:00:00,55.28,55.32,55.08,55.16,119700.0,43.9398,43.9716,43.7808,43.8444,119700.0
2011-08-15 13:30:00,55.17,55.25,55.06,55.19,282000.0,43.8523,43.9159,43.7649,43.8682,282000.0
2011-08-15 14:00:00,55.2,55.32,55.19,55.3,153500.0,43.8762,43.9716,43.8682,43.9557,153500.0
2011-08-15 14:30:00,55.3,55.31,55.14,55.27,188100.0,43.9557,43.9636,43.8285,43.9318,188100.0
2011-08-15 15:00:00,55.27,55.32,55.12,55.17,252300.0,43.9318,43.9716,43.8126,43.8523,252300.0
2011-08-15 15:30:00,55.19,55.55,55.14,55.44,494700.0,43.8682,44.1544,43.8285,44.0669,494700.0
2011-08-16 09:30:00,55.87,55.88,55.43,55.5,972200.0,44.4087,44.4167,44.059,44.1146,972200.0
2011-08-16 10:00:00,55.51,55.79,55.47,55.77,225900.0,44.1226,44.3451,44.0908,44.3293,225900.0
2011-08-16 10:30:00,55.77,55.91,55.64,55.9,198900.0,44.3293,44.4405,44.2259,44.4326,198900.0
2011-08-16 11:00:00,55.9,55.92,55.72,55.84,207100.0,44.4326,44.4485,44.2895,44.3849,207100.0
2011-08-16 11:30:00,55.84,56.0,55.81,55.86,297600.0,44.3849,44.5121,44.361,44.4008,297600.0
2011-08-16 12:00:00,55.87,56.08,55.49,55.53,777400.0,44.4087,44.5757,44.1067,44.1385,777400.0
2011-08-16 12:30:00,55.53,55.58,55.26,55.32,733500.0,44.1385,44.1782,43.9239,43.9716,733500.0
2011-08-16 13:00:00,55.33,55.33,55.04,55.1,436600.0,43.9795,43.9795,43.749,43.7967,436600.0
2011-08-16 13:30:00,55.1,55.34,55.05,55.27,201100.0,43.7967,43.9875,43.757,43.9318,201100.0
2011-08-16 14:00:00,55.26,55.5,55.24,55.29,342100.0,43.9239,44.1146,43.908,43.9477,342100.0
2011-08-16 14:30:00,55.3,55.34,55.15,55.18,406900.0,43.9557,43.9875,43.8364,43.8603,406900.0
2011-08-16 15:00:00,55.18,55.66,55.17,55.65,279000.0,43.8603,44.2418,43.8523,44.2339,279000.0
2011-08-16 15:30:00,55.65,55.66,55.37,55.44,564600.0,44.2339,44.2418,44.0113,44.0669,564600.0
2011-08-17 09:30:00,56.2,56.73,56.08,56.69,475600.0,44.671,45.0923,44.5757,45.0605,475600.0
2011-08-17 10:00:00,56.69,56.84,56.59,56.84,328300.0,45.0605,45.1797,44.981,45.1797,328300.0
2011-08-17 10:30:00,56.84,56.84,56.56,56.6,516100.0,45.1797,45.1797,44.9572,44.989,516100.0
2011-08-17 11:00:00,56.56,56.66,56.37,56.42,335300.0,44.9572,45.0367,44.8062,44.8459,335300.0
2011-08-17 11:30:00,56.42,56.47,56.0,56.07,286100.0,44.8459,44.8857,44.5121,44.5677,286100.0
2011-08-17 12:00:00,56.03,56.08,55.87,56.03,124700.0,44.5359,44.5757,44.4087,44.5359,124700.0
2011-08-17 12:30:00,56.04,56.21,55.94,56.01,112600.0,44.5439,44.679,44.4644,44.52,112600.0
2011-08-17 13:00:00,56.0,56.12,55.86,55.98,119900.0,44.5121,44.6075,44.4008,44.4962,119900.0
2011-08-17 13:30:00,56.02,56.06,55.85,55.95,119700.0,44.528,44.5598,44.3928,44.4723,119700.0
2011-08-17 14:00:00,55.96,56.16,55.96,56.04,98800.0,44.4803,44.6392,44.4803,44.5439,98800.0
2011-08-17 14:30:00,56.05,56.23,55.92,56.23,115700.0,44.5518,44.6949,44.4485,44.6949,115700.0
2011-08-17 15:00:00,56.22,56.26,56.13,56.21,161900.0,44.6869,44.7187,44.6154,44.679,161900.0
2011-08-17 15:30:00,56.21,56.29,56.08,56.22,310700.0,44.679,44.7426,44.5757,44.6869,310700.0
2011-08-18 09:30:00,53.49,53.57,53.02,53.08,861200.0,42.517,42.5806,42.1434,42.1911,861200.0
2011-08-18 10:00:00,53.06,53.08,52.21,52.69,832800.0,42.1752,42.1911,41.4996,41.8811,832800.0
2011-08-18 10:30:00,52.69,52.72,52.37,52.69,291200.0,41.8811,41.9049,41.6267,41.8811,291200.0
2011-08-18 11:00:00,52.69,52.77,52.5,52.63,259100.0,41.8811,41.9447,41.7301,41.8334,259100.0
2011-08-18 11:30:00,52.63,53.01,52.61,52.93,313900.0,41.8334,42.1354,41.8175,42.0719,313900.0
2011-08-18 12:00:00,52.94,52.94,52.69,52.84,175200.0,42.0798,42.0798,41.8811,42.0003,175200.0
2011-08-18 12:30:00,52.82,52.88,52.72,52.77,141900.0,41.9844,42.0321,41.9049,41.9447,141900.0
2011-08-18 13:00:00,52.78,52.81,52.51,52.59,175800.0,41.9526,41.9765,41.738,41.8016,175800.0
2011-08-18 13:30:00,52.6,52.67,52.41,52.55,176800.0,41.8095,41.8652,41.6585,41.7698,176800.0
2011-08-18 14:00:00,52.56,52.8,52.56,52.72,377500.0,41.7778,41.9685,41.7778,41.9049,377500.0
2011-08-18 14:30:00,52.71,52.78,52.34,52.36,228300.0,41.897,41.9526,41.6029,41.6188,228300.0
2011-08-18 15:00:00,52.35,52.55,52.26,52.55,378700.0,41.6108,41.7698,41.5393,41.7698,378700.0
2011-08-18 15:30:00,52.56,52.7,52.18,52.7,1024900.0,41.7778,41.889,41.4757,41.889,1024900.0
2011-08-19 09:30:00,50.84,51.37,50.67,51.32,819800.0,40.4106,40.8319,40.2755,40.7921,819800.0
2011-08-19 10:00:00,51.32,52.02,51.25,51.95,636600.0,40.7921,41.3485,40.7365,41.2929,636600.0
2011-08-19 10:30:00,51.96,52.0,51.59,51.66,383900.0,41.3008,41.3326,41.0067,41.0624,383900.0
2011-08-19 11:00:00,51.65,51.75,51.4,51.5,238200.0,41.0544,41.1339,40.8557,40.9352,238200.0
2011-08-19 11:30:00,51.5,51.68,51.32,51.67,267200.0,40.9352,41.0783,40.7921,41.0703,267200.0
2011-08-19 12:00:00,51.67,51.7,51.41,51.54,72600.0,41.0703,41.0942,40.8637,40.967,72600.0
2011-08-19 12:30:00,51.56,51.74,51.54,51.62,147600.0,40.9829,41.126,40.967,41.0306,147600.0
2011-08-19 13:00:00,51.6,51.73,51.54,51.6,121600.0,41.0147,41.118,40.967,41.0147,121600.0
2011-08-19 13:30:00,51.6,51.62,51.32,51.45,247500.0,41.0147,41.0306,40.7921,40.8955,247500.0
2011-08-19 14:00:00,51.44,51.5,51.11,51.18,212800.0,40.8875,40.9352,40.6252,40.6809,212800.0
2011-08-19 14:30:00,51.18,51.27,51.01,51.03,228100.0,40.6809,40.7524,40.5457,40.5616,228100.0
2011-08-19 15:00:00,51.04,51.3,50.91,51.24,473800.0,40.5696,40.7762,40.4662,40.7285,473800.0
2011-08-19 15:30:00,51.24,51.25,50.81,50.89,590300.0,40.7285,40.7365,40.3868,40.4503,590300.0
2011-08-22 09:30:00,51.43,51.55,50.92,50.94,584400.0,40.8796,40.9749,40.4742,40.4901,584400.0
2011-08-22 10:00:00,50.94,51.04,50.84,50.99,342100.0,40.4901,40.5696,40.4106,40.5298,342100.0
2011-08-22 10:30:00,51.01,51.06,50.65,50.65,318100.0,40.5457,40.5855,40.2596,40.2596,318100.0
2011-08-22 11:00:00,50.65,50.75,50.48,50.54,321000.0,40.2596,40.3391,40.1244,40.1721,321000.0
2011-08-22 11:30:00,50.56,50.58,50.04,50.13,277800.0,40.188,40.2039,39.7747,39.8462,277800.0
2011-08-22 12:00:00,50.13,50.46,50.12,50.33,195800.0,39.8462,40.1086,39.8383,40.0052,195800.0
2011-08-22 12:30:00,50.33,50.68,50.22,50.65,198200.0,40.0052,40.2834,39.9178,40.2596,198200.0
2011-08-22 13:00:00,50.64,50.76,50.46,50.48,160600.0,40.2516,40.347,40.1086,40.1244,160600.0
2011-08-22 13:30:00,50.49,50.56,50.28,50.44,207200.0,40.1324,40.188,39.9655,40.0927,207200.0
2011-08-22 14:00:00,50.43,50.59,50.34,50.43,125000.0,40.0847,40.2119,40.0132,40.0847,125000.0
2011-08-22 14:30:00,50.43,50.45,50.24,50.25,231500.0,40.0847,40.1006,39.9337,39.9416,231500.0
2011-08-22 15:00:00,50.26,50.51,50.23,50.46,234700.0,39.9496,40.1483,39.9257,40.1086,234700.0
2011-08-22 15:30:00,50.45,50.54,50.18,50.3,399000.0,40.1006,40.1721,39.886,39.9814,399000.0
2011-08-23 09:30:00,51.84,52.0,51.48,51.55,468700.0,41.2055,41.3326,40.9193,40.9749,468700.0
2011-08-23 10:00:00,51.52,51.96,51.51,51.88,497500.0,40.9511,41.3008,40.9432,41.2373,497500.0
2011-08-23 10:30:00,51.88,52.09,51.78,51.78,187600.0,41.2373,41.4042,41.1578,41.1578,187600.0
2011-08-23 11:00:00,51.77,51.92,51.7,51.89,153300.0,41.1498,41.269,41.0942,41.2452,153300.0
2011-08-23 11:30:00,51.92,52.38,51.9,52.33,157600.0,41.269,41.6347,41.2531,41.5949,157600.0
2011-08-23 12:00:00,52.33,52.35,52.16,52.21,71000.0,41.5949,41.6108,41.4598,41.4996,71000.0
2011-08-23 12:30:00,52.21,52.44,52.21,52.37,88600.0,41.4996,41.6824,41.4996,41.6267,88600.0
2011-08-23 13:00:00,52.38,52.46,52.27,52.33,155700.0,41.6347,41.6983,41.5472,41.5949,155700.0
2011-08-23 13:30:00,52.33,52.44,52.13,52.3,208300.0,41.5949,41.6824,41.436,41.5711,208300.0
2011-08-23 14:00:00,52.3,52.43,52.09,52.4,189300.0,41.5711,41.6744,41.4042,41.6506,189300.0
2011-08-23 14:30:00,52.41,52.59,52.38,52.56,201000.0,41.6585,41.8016,41.6347,41.7778,201000.0
2011-08-23 15:00:00,52.56,52.96,52.56,52.89,687900.0,41.7778,42.0957,41.7778,42.0401,687900.0
2011-08-23 15:30:00,52.88,53.11,52.79,53.06,657100.0,42.0321,42.2149,41.9606,42.1752,657100.0
2011-08-24 09:30:00,52.11,52.47,51.89,52.43,482800.0,41.4201,41.7062,41.2452,41.6744,482800.0
2011-08-24 10:00:00,52.43,52.68,52.36,52.36,452500.0,41.6744,41.8731,41.6188,41.6188,452500.0
2011-08-24 10:30:00,52.38,52.43,52.21,52.22,416200.0,41.6347,41.6744,41.4996,41.5075,416200.0
2011-08-24 11:00:00,52.22,52.43,52.14,52.39,694200.0,41.5075,41.6744,41.4439,41.6426,694200.0
2011-08-24 11:30:00,52.37,52.4,52.08,52.12,203800.0,41.6267,41.6506,41.3962,41.428,203800.0
2011-08-24 12:00:00,52.1,52.12,51.91,52.09,67700.0,41.4121,41.428,41.2611,41.4042,67700.0
2011-08-24 12:30:00,52.1,52.33,52.06,52.32,74000.0,41.4121,41.5949,41.3803,41.587,74000.0
2011-08-24 13:00:00,52.31,52.45,52.19,52.37,171600.0,41.579,41.6903,41.4837,41.6267,171600.0
2011-08-24 13:30:00,52.39,52.39,52.17,52.39,79100.0,41.6426,41.6426,41.4678,41.6426,79100.0
2011-08-24 14:00:00,52.38,52.4,52.21,52.25,49200.0,41.6347,41.6506,41.4996,41.5313,49200.0
2011-08-24 14:30:00,52.25,52.42,52.23,52.39,115300.0,41.5313,41.6665,41.5155,41.6426,115300.0
2011-08-24 15:00:00,52.4,52.57,52.3,52.5,102700.0,41.6506,41.7857,41.5711,41.7301,102700.0
2011-08-24 15:30:00,52.51,52.67,52.51,52.63,232600.0,41.738,41.8652,41.738,41.8334,232600.0
2011-08-25 09:30:00,52.64,52.91,52.23,52.29,322200.0,41.8413,42.056,41.5155,41.5631,322200.0
2011-08-25 10:00:00,52.31,52.35,51.85,51.93,302700.0,41.579,41.6108,41.2134,41.277,302700.0
2011-08-25 10:30:00,51.92,51.99,51.45,51.7,316100.0,41.269,41.3247,40.8955,41.0942,316100.0
2011-08-25 11:00:00,51.71,51.97,51.63,51.94,273500.0,41.1021,41.3088,41.0385,41.2849,273500.0
2011-08-25 11:30:00,51.94,51.99,51.73,51.89,160000.0,41.2849,41.3247,41.118,41.2452,160000.0
2011-08-25 12:00:00,51.89,51.96,51.74,51.8,227200.0,41.2452,41.3008,41.126,41.1737,227200.0
2011-08-25 12:30:00,51.8,51.84,51.43,51.62,403800.0,41.1737,41.2055,40.8796,41.0306,403800.0
2011-08-25 13:00:00,51.62,51.84,51.59,51.79,217800.0,41.0306,41.2055,41.0067,41.1657,217800.0
2011-08-25 13:30:00,51.8,51.81,51.58,51.75,127400.0,41.1737,41.1816,40.9988,41.1339,127400.0
2011-08-25 14:00:00,51.78,51.79,51.55,51.63,98400.0,41.1578,41.1657,40.9749,41.0385,98400.0
2011-08-25 14:30:00,51.66,51.73,51.34,51.34,194300.0,41.0624,41.118,40.808,40.808,194300.0
2011-08-25 15:00:00,51.33,51.68,51.3,51.48,186100.0,40.8001,41.0783,40.7762,40.9193,186100.0
2011-08-25 15:30:00,51.48,51.52,51.24,51.38,336300.0,40.9193,40.9511,40.7285,40.8398,336300.0
2011-08-26 09:30:00,52.18,52.32,51.86,52.05,952000.0,41.4757,41.587,41.2214,41.3724,952000.0
2011-08-26 10:00:00,52.05,52.28,51.44,52.14,631300.0,41.3724,41.5552,40.8875,41.4439,631300.0
2011-08-26 10:30:00,52.15,52.62,51.95,52.34,266300.0,41.4519,41.8254,41.2929,41.6029,266300.0
2011-08-26 11:00:00,52.33,52.81,52.26,52.59,323500.0,41.5949,41.9765,41.5393,41.8016,323500.0
2011-08-26 11:30:00,52.59,52.81,52.54,52.78,158900.0,41.8016,41.9765,41.7619,41.9526,158900.0
2011-08-26 12:00:00,52.78,53.07,52.78,52.97,200600.0,41.9526,42.1831,41.9526,42.1036,200600.0
2011-08-26 12:30:00,53.0,53.0,52.77,52.88,125600.0,42.1275,42.1275,41.9447,42.0321,125600.0
2011-08-26 13:00:00,52.87,53.14,52.82,53.14,139900.0,42.0242,42.2388,41.9844,42.2388,139900.0
2011-08-26 13:30:00,53.13,53.24,53.05,53.12,138700.0,42.2308,42.3183,42.1672,42.2229,138700.0
2011-08-26 14:00:00,53.12,53.16,52.9,52.93,129200.0,42.2229,42.2547,42.048,42.0719,129200.0
2011-08-26 14:30:00,52.93,53.12,52.9,53.09,81500.0,42.0719,42.2229,42.048,42.199,81500.0
2011-08-26 15:00:00,53.09,53.11,52.75,52.84,109600.0,42.199,42.2149,41.9288,42.0003,109600.0
2011-08-26 15:30:00,52.86,53.15,52.81,53.1,399100.0,42.0162,42.2467,41.9765,42.207,399100.0
2011-08-29 09:30:00,54.8,54.8,54.61,54.73,710900.0,43.5582,43.5582,43.4072,43.5026,710900.0
2011-08-29 10:00:00,54.74,54.86,54.67,54.8,177100.0,43.5105,43.6059,43.4549,43.5582,177100.0
2011-08-29 10:30:00,54.8,54.86,54.74,54.8,105600.0,43.5582,43.6059,43.5105,43.5582,105600.0
2011-08-29 11:00:00,54.79,54.81,54.68,54.79,95700.0,43.5503,43.5662,43.4629,43.5503,95700.0
2011-08-29 11:30:00,54.8,54.92,54.78,54.9,103400.0,43.5582,43.6536,43.5423,43.6377,103400.0
2011-08-29 12:00:00,54.9,55.05,54.9,54.98,180600.0,43.6377,43.757,43.6377,43.7013,180600.0
2011-08-29 12:30:00,54.98,55.03,54.93,54.99,109700.0,43.7013,43.7411,43.6616,43.7093,109700.0
2011-08-29 13:00:00,54.99,55.06,54.99,55.02,70300.0,43.7093,43.7649,43.7093,43.7331,70300.0
2011-08-29 13:30:00,55.02,55.02,54.95,55.01,73700.0,43.7331,43.7331,43.6775,43.7252,73700.0
2011-08-29 14:00:00,55.02,55.14,55.0,55.11,90400.0,43.7331,43.8285,43.7172,43.8046,90400.0
2011-08-29 14:30:00,55.1,55.16,55.04,55.07,86400.0,43.7967,43.8444,43.749,43.7728,86400.0
2011-08-29 15:00:00,55.07,55.24,55.07,55.24,74300.0,43.7728,43.908,43.7728,43.908,74300.0
2011-08-29 15:30:00,55.24,55.36,55.19,55.36,304500.0,43.908,44.0034,43.8682,44.0034,304500.0
2011-08-30 09:30:00,55.01,55.14,54.97,54.99,225200.0,43.7252,43.8285,43.6934,43.7093,225200.0
2011-08-30 10:00:00,54.97,55.0,54.74,54.89,279400.0,43.6934,43.7172,43.5105,43.6298,279400.0
2011-08-30 10:30:00,54.89,55.05,54.87,54.98,145300.0,43.6298,43.757,43.6139,43.7013,145300.0
2011-08-30 11:00:00,54.99,55.22,54.96,55.16,131300.0,43.7093,43.8921,43.6854,43.8444,131300.0
2011-08-30 11:30:00,55.16,55.34,55.14,55.3,190900.0,43.8444,43.9875,43.8285,43.9557,190900.0
2011-08-30 12:00:00,55.3,55.31,55.13,55.17,88600.0,43.9557,43.9636,43.8205,43.8523,88600.0
2011-08-30 12:30:00,55.17,55.17,54.98,55.03,136500.0,43.8523,43.8523,43.7013,43.7411,136500.0
2011-08-30 13:00:00,55.04,55.1,54.97,55.02,176300.0,43.749,43.7967,43.6934,43.7331,176300.0
2011-08-30 13:30:00,55.03,55.08,54.92,55.03,206800.0,43.7411,43.7808,43.6536,43.7411,206800.0
2011-08-30 14:00:00,55.02,55.28,54.98,55.27,168100.0,43.7331,43.9398,43.7013,43.9318,168100.0
2011-08-30 14:30:00,55.27,55.29,55.09,55.22,219800.0,43.9318,43.9477,43.7887,43.8921,219800.0
2011-08-30 15:00:00,55.21,55.28,55.15,55.28,212300.0,43.8841,43.9398,43.8364,43.9398,212300.0
2011-08-30 15:30:00,55.29,55.53,55.14,55.19,537400.0,43.9477,44.1385,43.8285,43.8682,537400.0
2011-08-31 09:30:00,56.66,56.9,56.54,56.82,852000.0,45.0367,45.2274,44.9413,45.1639,852000.0
2011-08-31 10:00:00,56.8,57.0,56.8,56.94,454400.0,45.148,45.3069,45.148,45.2592,454400.0
2011-08-31 10:30:00,56.93,57.01,56.81,56.83,263100.0,45.2513,45.3149,45.1559,45.1718,263100.0
2011-08-31 11:00:00,56.83,56.86,56.64,56.75,154900.0,45.1718,45.1956,45.0208,45.1082,154900.0
2011-08-31 11:30:00,56.75,56.84,56.64,56.66,98800.0,45.1082,45.1797,45.0208,45.0367,98800.0
2011-08-31 12:00:00,56.64,56.87,56.64,56.8,99500.0,45.0208,45.2036,45.0208,45.148,99500.0
2011-08-31 12:30:00,56.79,56.86,56.77,56.83,104400.0,45.14,45.1956,45.1241,45.1718,104400.0
2011-08-31 13:00:00,56.84,56.88,56.72,56.79,72400.0,45.1797,45.2115,45.0844,45.14,72400.0
2011-08-31 13:30:00,56.8,56.85,56.63,56.64,92700.0,45.148,45.1877,45.0128,45.0208,92700.0
2011-08-31 14:00:00,56.65,56.7,56.59,56.67,107400.0,45.0287,45.0685,44.981,45.0446,107400.0
2011-08-31 14:30:00,56.67,56.68,56.44,56.56,173000.0,45.0446,45.0526,44.8618,44.9572,173000.0
2011-08-31 15:00:00,56.56,56.7,56.41,56.51,231700.0,44.9572,45.0685,44.838,44.9174,231700.0
2011-08-31 15:30:00,56.51,56.79,56.46,56.65,502400.0,44.9174,45.14,44.8777,45.0287,502400.0
2011-09-01 09:30:00,56.9,56.9,56.49,56.59,392900.0,45.2274,45.2274,44.9015,44.981,392900.0
2011-09-01 10:00:00,56.59,57.21,56.57,56.81,594800.0,44.981,45.4738,44.9651,45.1559,594800.0
2011-09-01 10:30:00,56.81,56.91,56.69,56.72,359800.0,45.1559,45.2354,45.0605,45.0844,359800.0
2011-09-01 11:00:00,56.72,56.89,56.66,56.88,190200.0,45.0844,45.2195,45.0367,45.2115,190200.0
2011-09-01 11:30:00,56.88,56.93,56.72,56.86,101500.0,45.2115,45.2513,45.0844,45.1956,101500.0
2011-09-01 12:00:00,56.84,56.84,56.69,56.77,119000.0,45.1797,45.1797,45.0605,45.1241,119000.0
2011-09-01 12:30:00,56.78,56.8,56.7,56.72,61300.0,45.1321,45.148,45.0685,45.0844,61300.0
2011-09-01 13:00:00,56.71,56.74,56.63,56.69,74000.0,45.0764,45.1003,45.0128,45.0605,74000.0
2011-09-01 13:30:00,56.68,56.69,56.4,56.47,183200.0,45.0526,45.0605,44.83,44.8857,183200.0
2011-09-01 14:00:00,56.48,56.49,56.29,56.36,113600.0,44.8936,44.9015,44.7426,44.7982,113600.0
2011-09-01 14:30:00,56.37,56.44,56.29,56.29,131100.0,44.8062,44.8618,44.7426,44.7426,131100.0
2011-09-01 15:00:00,56.29,56.33,56.23,56.31,182900.0,44.7426,44.7744,44.6949,44.7585,182900.0
2011-09-01 15:30:00,56.3,56.35,55.97,55.99,651800.0,44.7505,44.7903,44.4882,44.5041,651800.0
2011-09-02 09:30:00,55.26,55.36,54.99,55.3,685400.0,43.9239,44.0034,43.7093,43.9557,685400.0
2011-09-02 10:00:00,55.29,55.44,55.23,55.36,246400.0,43.9477,44.0669,43.9,44.0034,246400.0
2011-09-02 10:30:00,55.35,55.36,55.15,55.33,149400.0,43.9954,44.0034,43.8364,43.9795,149400.0
2011-09-02 11:00:00,55.33,55.44,55.3,55.4,168800.0,43.9795,44.0669,43.9557,44.0352,168800.0
2011-09-02 11:30:00,55.4,55.46,55.22,55.23,138300.0,44.0352,44.0828,43.8921,43.9,138300.0
2011-09-02 12:00:00,55.24,55.37,55.19,55.24,88300.0,43.908,44.0113,43.8682,43.908,88300.0
2011-09-02 12:30:00,55.23,55.24,55.16,55.2,84000.0,43.9,43.908,43.8444,43.8762,84000.0
2011-09-02 13:00:00,55.2,55.24,54.95,54.96,192100.0,43.8762,43.908,43.6775,43.6854,192100.0
2011-09-02 13:30:00,54.97,55.04,54.9,54.94,86800.0,43.6934,43.749,43.6377,43.6695,86800.0
2011-09-02 14:00:00,54.94,54.99,54.72,54.77,220500.0,43.6695,43.7093,43.4946,43.5344,220500.0
2011-09-02 14:30:00,54.77,54.8,54.54,54.57,211800.0,43.5344,43.5582,43.3516,43.3754,211800.0
2011-09-02 15:00:00,54.57,54.61,54.47,54.59,148000.0,43.3754,43.4072,43.2959,43.3913,148000.0
2011-09-02 15:30:00,54.6,54.78,54.56,54.64,480600.0,43.3993,43.5423,43.3675,43.4311,480600.0
2011-09-06 09:30:00,52.86,52.86,52.45,52.76,516400.0,42.0162,42.0162,41.6903,41.9367,516400.0
2011-09-06 10:00:00,52.76,52.99,52.57,52.59,404600.0,41.9367,42.1195,41.7857,41.8016,404600.0
2011-09-06 10:30:00,52.59,52.78,52.51,52.78,527500.0,41.8016,41.9526,41.738,41.9526,527500.0
2011-09-06 11:00:00,52.77,52.96,52.73,52.91,573700.0,41.9447,42.0957,41.9129,42.056,573700.0
2011-09-06 11:30:00,52.9,53.04,52.85,52.98,368300.0,42.048,42.1593,42.0083,42.1116,368300.0
2011-09-06 12:00:00,52.98,53.18,52.95,53.13,282200.0,42.1116,42.2706,42.0877,42.2308,282200.0
2011-09-06 12:30:00,53.12,53.13,52.97,53.0,276900.0,42.2229,42.2308,42.1036,42.1275,276900.0
2011-09-06 13:00:00,53.01,53.29,53.0,53.23,522600.0,42.1354,42.358,42.1275,42.3103,522600.0
2011-09-06 13:30:00,53.23,53.52,53.17,53.51,472300.0,42.3103,42.5408,42.2626,42.5329,472300.0
2011-09-06 14:00:00,53.5,53.8,53.47,53.76,457700.0,42.5249,42.7634,42.5011,42.7316,457700.0
2011-09-06 14:30:00,53.76,53.76,53.64,53.68,437500.0,42.7316,42.7316,42.6362,42.668,437500.0
2011-09-06 15:00:00,53.69,53.8,53.57,53.73,571900.0,42.6759,42.7634,42.5806,42.7077,571900.0
2011-09-06 15:30:00,53.73,54.09,53.62,53.98,791400.0,42.7077,42.9939,42.6203,42.9065,791400.0
2011-09-07 09:30:00,55.51,55.76,55.43,55.64,663700.0,44.1226,44.3213,44.059,44.2259,663700.0
2011-09-07 10:00:00,55.66,55.78,55.6,55.63,226600.0,44.2418,44.3372,44.1941,44.218,226600.0
2011-09-07 10:30:00,55.62,55.72,55.53,55.58,214400.0,44.21,44.2895,44.1385,44.1782,214400.0
2011-09-07 11:00:00,55.58,55.7,55.56,55.66,249800.0,44.1782,44.2736,44.1623,44.2418,249800.0
2011-09-07 11:30:00,55.67,55.69,55.59,55.63,115800.0,44.2498,44.2657,44.1862,44.218,115800.0
2011-09-07 12:00:00,55.64,55.69,55.62,55.68,48800.0,44.2259,44.2657,44.21,44.2577,48800.0
2011-09-07 12:30:00,55.68,55.76,55.67,55.72,94200.0,44.2577,44.3213,44.2498,44.2895,94200.0
2011-09-07 13:00:00,55.71,55.82,55.66,55.79,53400.0,44.2816,44.369,44.2418,44.3451,53400.0
2011-09-07 13:30:00,55.79,55.8,55.68,55.76,59800.0,44.3451,44.3531,44.2577,44.3213,59800.0
2011-09-07 14:00:00,55.75,56.01,55.74,56.0,183900.0,44.3134,44.52,44.3054,44.5121,183900.0
2011-09-07 14:30:00,56.01,56.15,56.0,56.13,201100.0,44.52,44.6313,44.5121,44.6154,201100.0
2011-09-07 15:00:00,56.13,56.15,56.05,56.11,228900.0,44.6154,44.6313,44.5518,44.5995,228900.0
2011-09-07 15:30:00,56.12,56.15,55.97,56.11,514000.0,44.6075,44.6313,44.4882,44.5995,514000.0
2011-09-08 09:30:00,54.88,55.13,54.76,54.94,555400.0,43.6218,43.8205,43.5264,43.6695,555400.0
2011-09-08 10:00:00,54.91,55.11,54.73,55.04,170100.0,43.6457,43.8046,43.5026,43.749,170100.0
2011-09-08 10:30:00,55.05,55.23,55.05,55.23,211100.0,43.757,43.9,43.757,43.9,211100.0
2011-09-08 11:00:00,55.24,55.33,55.18,55.18,218400.0,43.908,43.9795,43.8603,43.8603,218400.0
2011-09-08 11:30:00,55.18,55.29,54.91,54.95,253700.0,43.8603,43.9477,43.6457,43.6775,253700.0
2011-09-08 12:00:00,54.93,55.05,54.87,55.01,76800.0,43.6616,43.757,43.6139,43.7252,76800.0
2011-09-08 12:30:00,55.0,55.1,54.91,55.07,136000.0,43.7172,43.7967,43.6457,43.7728,136000.0
2011-09-08 13:00:00,55.08,55.11,54.93,54.96,98300.0,43.7808,43.8046,43.6616,43.6854,98300.0
2011-09-08 13:30:00,54.99,55.07,54.63,54.74,406500.0,43.7093,43.7728,43.4231,43.5105,406500.0
2011-09-08 14:00:00,54.72,54.75,54.5,54.57,188700.0,43.4946,43.5185,43.3198,43.3754,188700.0
2011-09-08 14:30:00,54.56,54.68,54.49,54.61,182700.0,43.3675,43.4629,43.3118,43.4072,182700.0
2011-09-08 15:00:00,54.61,54.62,54.34,54.55,221200.0,43.4072,43.4152,43.1926,43.3595,221200.0
2011-09-08 15:30:00,54.55,54.61,54.47,54.59,473600.0,43.3595,43.4072,43.2959,43.3913,473600.0
2011-09-09 09:30:00,53.3,53.4,52.85,52.87,442700.0,42.3659,42.4454,42.0083,42.0242,442700.0
2011-09-09 10:00:00,52.87,53.08,52.86,53.08,340000.0,42.0242,42.1911,42.0162,42.1911,340000.0
2011-09-09 10:30:00,53.08,53.2,52.95,53.12,266600.0,42.1911,42.2865,42.0877,42.2229,266600.0
2011-09-09 11:00:00,53.12,53.21,52.69,52.71,480300.0,42.2229,42.2944,41.8811,41.897,480300.0
2011-09-09 11:30:00,52.69,52.8,52.35,52.4,286400.0,41.8811,41.9685,41.6108,41.6506,286400.0
2011-09-09 12:00:00,52.4,52.41,52.07,52.13,392800.0,41.6506,41.6585,41.3883,41.436,392800.0
2011-09-09 12:30:00,52.14,52.33,51.94,52.31,264400.0,41.4439,41.5949,41.2849,41.579,264400.0
2011-09-09 13:00:00,52.31,52.46,52.11,52.23,284400.0,41.579,41.6983,41.4201,41.5155,284400.0
2011-09-09 13:30:00,52.22,52.29,52.11,52.15,178400.0,41.5075,41.5631,41.4201,41.4519,178400.0
2011-09-09 14:00:00,52.15,52.24,52.07,52.1,247700.0,41.4519,41.5234,41.3883,41.4121,247700.0
2011-09-09 14:30:00,52.09,52.16,51.99,52.05,233300.0,41.4042,41.4598,41.3247,41.3724,233300.0
2011-09-09 15:00:00,52.04,52.21,52.01,52.09,211400.0,41.3644,41.4996,41.3406,41.4042,211400.0
2011-09-09 15:30:00,52.1,52.38,52.08,52.17,633900.0,41.4121,41.6347,41.3962,41.4678,633900.0
2011-09-12 09:30:00,51.08,51.64,50.9,51.59,542600.0,40.6014,41.0465,40.4583,41.0067,542600.0
2011-09-12 10:00:00,51.59,51.75,51.27,51.28,460400.0,41.0067,41.1339,40.7524,40.7603,460400.0
2011-09-12 10:30:00,51.29,51.43,51.13,51.14,212700.0,40.7683,40.8796,40.6411,40.6491,212700.0
2011-09-12 11:00:00,51.13,51.56,51.13,51.52,251500.0,40.6411,40.9829,40.6411,40.9511,251500.0
2011-09-12 11:30:00,51.5,51.69,51.43,51.46,148700.0,40.9352,41.0862,40.8796,40.9034,148700.0
2011-09-12 12:00:00,51.48,51.53,51.23,51.39,130100.0,40.9193,40.9591,40.7206,40.8478,130100.0
2011-09-12 12:30:00,51.39,51.39,51.13,51.32,127700.0,40.8478,40.8478,40.6411,40.7921,127700.0
2011-09-12 13:00:00,51.32,51.45,51.13,51.15,134300.0,40.7921,40.8955,40.6411,40.657,134300.0
2011-09-12 13:30:00,51.16,51.17,51.0,51.13,297200.0,40.665,40.6729,40.5378,40.6411,297200.0
2011-09-12 14:00:00,51.13,51.18,50.98,51.11,275200.0,40.6411,40.6809,40.5219,40.6252,275200.0
2011-09-12 14:30:00,51.12,51.55,51.06,51.11,221700.0,40.6332,40.9749,40.5855,40.6252,221700.0
2011-09-12 15:00:00,51.13,51.41,51.0,51.37,176900.0,40.6411,40.8637,40.5378,40.8319,176900.0
2011-09-12 15:30:00,51.38,52.23,51.38,52.19,504000.0,40.8398,41.5155,40.8398,41.4837,504000.0
2011-09-13 09:30:00,52.03,52.13,51.79,52.03,714600.0,41.3565,41.436,41.1657,41.3565,714600.0
2011-09-13 10:00:00,52.03,52.22,51.97,52.16,354700.0,41.3565,41.5075,41.3088,41.4598,354700.0
2011-09-13 10:30:00,52.17,52.21,51.87,51.97,305300.0,41.4678,41.4996,41.2293,41.3088,305300.0
2011-09-13 11:00:00,51.93,52.05,51.65,51.75,141600.0,41.277,41.3724,41.0544,41.1339,141600.0
2011-09-13 11:30:00,51.77,51.96,51.72,51.86,102200.0,41.1498,41.3008,41.1101,41.2214,102200.0
2011-09-13 12:00:00,51.83,51.92,51.68,51.87,118300.0,41.1975,41.269,41.0783,41.2293,118300.0
2011-09-13 12:30:00,51.84,51.93,51.75,51.87,100800.0,41.2055,41.277,41.1339,41.2293,100800.0
2011-09-13 13:00:00,51.89,52.04,51.89,52.01,76000.0,41.2452,41.3644,41.2452,41.3406,76000.0
2011-09-13 13:30:00,52.0,52.18,51.93,52.11,80800.0,41.3326,41.4757,41.277,41.4201,80800.0
2011-09-13 14:00:00,52.1,52.24,52.03,52.24,76300.0,41.4121,41.5234,41.3565,41.5234,76300.0
2011-09-13 14:30:00,52.25,52.29,51.97,52.05,153300.0,41.5313,41.5631,41.3088,41.3724,153300.0
2011-09-13 15:00:00,52.07,52.13,51.76,52.07,198500.0,41.3883,41.436,41.1419,41.3883,198500.0
2011-09-13 15:30:00,52.06,52.45,52.06,52.4,468500.0,41.3803,41.6903,41.3803,41.6506,468500.0
2011-09-14 09:30:00,51.81,52.15,51.36,51.36,1227400.0,41.1816,41.4519,40.8239,40.8239,1227400.0
2011-09-14 10:00:00,51.38,51.45,50.94,51.12,604500.0,40.8398,40.8955,40.4901,40.6332,604500.0
2011-09-14 10:30:00,51.12,51.23,50.91,51.12,329200.0,40.6332,40.7206,40.4662,40.6332,329200.0
2011-09-14 11:00:00,51.11,51.36,51.03,51.34,209400.0,40.6252,40.8239,40.5616,40.808,209400.0
2011-09-14 11:30:00,51.34,51.49,51.29,51.48,224500.0,40.808,40.9273,40.7683,40.9193,224500.0
2011-09-14 12:00:00,51.49,51.51,51.3,51.41,132000.0,40.9273,40.9432,40.7762,40.8637,132000.0
2011-09-14 12:30:00,51.41,51.6,51.39,51.54,115700.0,40.8637,41.0147,40.8478,40.967,115700.0
2011-09-14 13:00:00,51.53,51.67,51.51,51.55,82800.0,40.9591,41.0703,40.9432,40.9749,82800.0
2011-09-14 13:30:00,51.57,51.81,51.55,51.7,278900.0,40.9908,41.1816,40.9749,41.0942,278900.0
2011-09-14 14:00:00,51.7,52.09,51.69,52.05,208600.0,41.0942,41.4042,41.0862,41.3724,208600.0
2011-09-14 14:30:00,52.05,52.22,52.0,52.21,136900.0,41.3724,41.5075,41.3326,41.4996,136900.0
2011-09-14 15:00:00,52.22,52.42,52.22,52.36,319300.0,41.5075,41.6665,41.5075,41.6188,319300.0
2011-09-14 15:30:00,52.36,52.48,52.07,52.09,520100.0,41.6188,41.7142,41.3883,41.4042,520100.0
2011-09-15 09:30:00,52.43,52.65,52.27,52.54,546800.0,41.6744,41.8493,41.5472,41.7619,546800.0
2011-09-15 10:00:00,52.54,52.8,52.35,52.4,316000.0,41.7619,41.9685,41.6108,41.6506,316000.0
2011-09-15 10:30:00,52.4,52.42,52.12,52.16,249900.0,41.6506,41.6665,41.428,41.4598,249900.0
2011-09-15 11:00:00,52.17,52.4,52.08,52.39,165500.0,41.4678,41.6506,41.3962,41.6426,165500.0
2011-09-15 11:30:00,52.4,52.5,52.35,52.42,102300.0,41.6506,41.7301,41.6108,41.6665,102300.0
2011-09-15 12:00:00,52.41,52.48,52.34,52.35,104500.0,41.6585,41.7142,41.6029,41.6108,104500.0
2011-09-15 12:30:00,52.37,52.56,52.35,52.51,92900.0,41.6267,41.7778,41.6108,41.738,92900.0
2011-09-15 13:00:00,52.5,52.58,52.48,52.49,43000.0,41.7301,41.7937,41.7142,41.7221,43000.0
2011-09-15 13:30:00,52.49,52.56,52.42,52.56,69200.0,41.7221,41.7778,41.6665,41.7778,69200.0
2011-09-15 14:00:00,52.56,52.69,52.51,52.57,82300.0,41.7778,41.8811,41.738,41.7857,82300.0
2011-09-15 14:30:00,52.57,52.71,52.57,52.67,93300.0,41.7857,41.897,41.7857,41.8652,93300.0
2011-09-15 15:00:00,52.68,52.74,52.48,52.53,176100.0,41.8731,41.9208,41.7142,41.7539,176100.0
2011-09-15 15:30:00,52.52,52.85,52.5,52.74,375700.0,41.746,42.0083,41.7301,41.9208,375700.0
2011-09-16 09:30:00,53.52,53.68,53.33,53.53,1482500.0,42.5408,42.668,42.3898,42.5488,1482500.0
2011-09-16 10:00:00,53.54,53.64,53.36,53.37,862600.0,42.5567,42.6362,42.4136,42.4216,862600.0
2011-09-16 10:30:00,53.36,53.44,53.04,53.13,579600.0,42.4136,42.4772,42.1593,42.2308,579600.0
2011-09-16 11:00:00,53.14,53.28,53.14,53.2,303100.0,42.2388,42.3501,42.2388,42.2865,303100.0
2011-09-16 11:30:00,53.21,53.35,53.11,53.3,128600.0,42.2944,42.4057,42.2149,42.3659,128600.0
2011-09-16 12:00:00,53.31,53.34,53.25,53.33,83800.0,42.3739,42.3977,42.3262,42.3898,83800.0
2011-09-16 12:30:00,53.32,53.51,53.3,53.44,127100.0,42.3818,42.5329,42.3659,42.4772,127100.0
2011-09-16 13:00:00,53.44,53.53,53.4,53.49,160600.0,42.4772,42.5488,42.4454,42.517,160600.0
2011-09-16 13:30:00,53.5,53.51,53.36,53.46,87700.0,42.5249,42.5329,42.4136,42.4931,87700.0
2011-09-16 14:00:00,53.47,53.55,53.44,53.45,40900.0,42.5011,42.5647,42.4772,42.4852,40900.0
2011-09-16 14:30:00,53.45,53.63,53.44,53.63,127800.0,42.4852,42.6283,42.4772,42.6283,127800.0
2011-09-16 15:00:00,53.62,53.64,53.5,53.52,239400.0,42.6203,42.6362,42.5249,42.5408,239400.0
2011-09-16 15:30:00,53.52,53.68,53.52,53.58,611700.0,42.5408,42.668,42.5408,42.5885,611700.0
2011-09-19 09:30:00,51.05,51.2,50.96,50.97,540200.0,40.5775,40.6967,40.506,40.5139,540200.0
2011-09-19 10:00:00,50.96,51.03,50.9,50.97,417300.0,40.506,40.5616,40.4583,40.5139,417300.0
2011-09-19 10:30:00,50.98,51.07,50.95,50.95,255300.0,40.5219,40.5934,40.498,40.498,255300.0
2011-09-19 11:00:00,50.95,51.16,50.95,51.1,228700.0,40.498,40.665,40.498,40.6173,228700.0
2011-09-19 11:30:00,51.1,51.27,51.06,51.21,157600.0,40.6173,40.7524,40.5855,40.7047,157600.0
2011-09-19 12:00:00,51.22,51.27,51.12,51.12,136100.0,40.7126,40.7524,40.6332,40.6332,136100.0
2011-09-19 12:30:00,51.11,51.15,51.03,51.07,48600.0,40.6252,40.657,40.5616,40.5934,48600.0
2011-09-19 13:00:00,51.05,51.14,51.01,51.12,54300.0,40.5775,40.6491,40.5457,40.6332,54300.0
2011-09-19 13:30:00,51.13,51.21,51.09,51.2,32800.0,40.6411,40.7047,40.6093,40.6967,32800.0
2011-09-19 14:00:00,51.19,51.24,51.09,51.17,133100.0,40.6888,40.7285,40.6093,40.6729,133100.0
2011-09-19 14:30:00,51.17,51.33,51.14,51.18,143500.0,40.6729,40.8001,40.6491,40.6809,143500.0
2011-09-19 15:00:00,51.19,51.51,51.1,51.49,364100.0,40.6888,40.9432,40.6173,40.9273,364100.0
2011-09-19 15:30:00,51.5,51.67,51.49,51.56,597300.0,40.9352,41.0703,40.9273,40.9829,597300.0
2011-09-20 09:30:00,52.55,52.55,52.04,52.13,539900.0,41.7698,41.7698,41.3644,41.436,539900.0
2011-09-20 10:00:00,52.13,52.34,52.04,52.29,288100.0,41.436,41.6029,41.3644,41.5631,288100.0
2011-09-20 10:30:00,52.31,52.56,52.26,52.54,170900.0,41.579,41.7778,41.5393,41.7619,170900.0
2011-09-20 11:00:00,52.55,52.71,52.54,52.59,176400.0,41.7698,41.897,41.7619,41.8016,176400.0
2011-09-20 11:30:00,52.58,52.7,52.52,52.68,105100.0,41.7937,41.889,41.746,41.8731,105100.0
2011-09-20 12:00:00,52.66,52.66,52.49,52.52,69600.0,41.8572,41.8572,41.7221,41.746,69600.0
2011-09-20 12:30:00,52.53,52.6,52.43,52.56,41100.0,41.7539,41.8095,41.6744,41.7778,41100.0
2011-09-20 13:00:00,52.55,52.61,52.49,52.56,51700.0,41.7698,41.8175,41.7221,41.7778,51700.0
2011-09-20 13:30:00,52.56,52.6,52.45,52.46,56600.0,41.7778,41.8095,41.6903,41.6983,56600.0
2011-09-20 14:00:00,52.45,52.55,52.4,52.51,74200.0,41.6903,41.7698,41.6506,41.738,74200.0
2011-09-20 14:30:00,52.51,52.56,52.25,52.31,99200.0,41.738,41.7778,41.5313,41.579,99200.0
2011-09-20 15:00:00,52.31,52.36,51.98,52.01,193300.0,41.579,41.6188,41.3167,41.3406,193300.0
2011-09-20 15:30:00,52.0,52.11,51.83,51.83,248700.0,41.3326,41.4201,41.1975,41.1975,248700.0
2011-09-21 09:30:00,51.4,51.45,51.22,51.33,400500.0,40.8557,40.8955,40.7126,40.8001,400500.0
2011-09-21 10:00:00,51.34,51.44,51.19,51.2,459900.0,40.808,40.8875,40.6888,40.6967,459900.0
2011-09-21 10:30:00,51.21,51.25,50.99,51.1,427600.0,40.7047,40.7365,40.5298,40.6173,427600.0
2011-09-21 11:00:00,51.1,51.3,51.07,51.18,319000.0,40.6173,40.7762,40.5934,40.6809,319000.0
2011-09-21 11:30:00,51.19,51.4,51.19,51.39,198600.0,40.6888,40.8557,40.6888,40.8478,198600.0
2011-09-21 12:00:00,51.39,51.56,51.37,51.41,154600.0,40.8478,40.9829,40.8319,40.8637,154600.0
2011-09-21 12:30:00,51.4,51.52,51.29,51.37,173200.0,40.8557,40.9511,40.7683,40.8319,173200.0
2011-09-21 13:00:00,51.38,51.5,51.32,51.46,115800.0,40.8398,40.9352,40.7921,40.9034,115800.0
2011-09-21 13:30:00,51.47,51.5,51.39,51.4,67100.0,40.9114,40.9352,40.8478,40.8557,67100.0
2011-09-21 14:00:00,51.39,51.72,51.05,51.38,118800.0,40.8478,41.1101,40.5775,40.8398,118800.0
2011-09-21 14:30:00,51.4,51.47,50.78,50.87,277900.0,40.8557,40.9114,40.3629,40.4344,277900.0
2011-09-21 15:00:00,50.85,51.21,50.8,50.86,383600.0,40.4185,40.7047,40.3788,40.4265,383600.0
2011-09-21 15:30:00,50.87,50.88,49.95,50.04,695700.0,40.4344,40.4424,39.7032,39.7747,695700.0
2011-09-22 09:30:00,46.65,46.76,46.45,46.46,1257100.0,37.0801,37.1676,36.9212,36.9291,1257100.0
2011-09-22 10:00:00,46.46,47.2,46.45,47.07,654400.0,36.9291,37.5173,36.9212,37.414,654400.0
2011-09-22 10:30:00,47.06,47.29,46.96,46.98,427000.0,37.406,37.5889,37.3265,37.3424,427000.0
2011-09-22 11:00:00,46.98,47.08,46.91,47.04,331300.0,37.3424,37.4219,37.2868,37.3901,331300.0
2011-09-22 11:30:00,47.02,47.09,46.25,46.25,1079800.0,37.3742,37.4299,36.7622,36.7622,1079800.0
2011-09-22 12:00:00,46.25,46.26,45.47,45.73,1809700.0,36.7622,36.7701,36.1422,36.3489,1809700.0
2011-09-22 12:30:00,45.73,46.24,45.69,46.21,852600.0,36.3489,36.7543,36.3171,36.7304,852600.0
2011-09-22 13:00:00,46.23,46.26,45.92,45.97,670700.0,36.7463,36.7701,36.4999,36.5396,670700.0
2011-09-22 13:30:00,45.96,45.97,45.29,45.3,349700.0,36.5317,36.5396,35.9991,36.0071,349700.0
2011-09-22 14:00:00,45.31,45.82,45.2,45.64,702700.0,36.015,36.4204,35.9276,36.2773,702700.0
2011-09-22 14:30:00,45.59,45.73,45.28,45.63,672900.0,36.2376,36.3489,35.9912,36.2694,672900.0
2011-09-22 15:00:00,45.63,45.66,45.28,45.4,343800.0,36.2694,36.2932,35.9912,36.0866,343800.0
2011-09-22 15:30:00,45.4,45.78,45.22,45.68,968200.0,36.0866,36.3886,35.9435,36.3091,968200.0
2011-09-23 09:30:00,45.91,46.33,45.78,46.25,1171400.0,36.4919,36.8258,36.3886,36.7622,1171400.0
2011-09-23 10:00:00,46.24,46.29,45.97,46.1,490600.0,36.7543,36.794,36.5396,36.643,490600.0
2011-09-23 10:30:00,46.1,46.44,46.09,46.43,569500.0,36.643,36.9132,36.635,36.9053,569500.0
2011-09-23 11:00:00,46.43,46.69,46.34,46.63,399800.0,36.9053,37.1119,36.8337,37.0642,399800.0
2011-09-23 11:30:00,46.64,46.65,46.3,46.39,219000.0,37.0722,37.0801,36.8019,36.8735,219000.0
2011-09-23 12:00:00,46.4,46.42,46.23,46.29,190400.0,36.8814,36.8973,36.7463,36.794,190400.0
2011-09-23 12:30:00,46.29,46.47,46.1,46.22,240500.0,36.794,36.9371,36.643,36.7384,240500.0
2011-09-23 13:00:00,46.23,46.34,46.13,46.24,244800.0,36.7463,36.8337,36.6668,36.7543,244800.0
2011-09-23 13:30:00,46.22,46.61,46.2,46.58,300400.0,36.7384,37.0483,36.7225,37.0245,300400.0
2011-09-23 14:00:00,46.58,46.65,46.34,46.38,130700.0,37.0245,37.0801,36.8337,36.8655,130700.0
2011-09-23 14:30:00,46.39,46.56,46.31,46.33,249200.0,36.8735,37.0086,36.8099,36.8258,249200.0
2011-09-23 15:00:00,46.33,46.64,46.33,46.64,316500.0,36.8258,37.0722,36.8258,37.0722,316500.0
2011-09-23 15:30:00,46.64,46.72,46.42,46.68,711200.0,37.0722,37.1358,36.8973,37.104,711200.0
2011-09-26 09:30:00,45.95,46.16,45.69,45.81,620700.0,36.5237,36.6907,36.3171,36.4125,620700.0
2011-09-26 10:00:00,45.82,45.84,45.47,45.8,644000.0,36.4204,36.4363,36.1422,36.4045,644000.0
2011-09-26 10:30:00,45.78,46.11,45.52,46.08,544800.0,36.3886,36.6509,36.182,36.6271,544800.0
2011-09-26 11:00:00,46.09,46.27,46.02,46.22,228400.0,36.635,36.7781,36.5794,36.7384,228400.0
2011-09-26 11:30:00,46.22,46.38,46.1,46.24,216300.0,36.7384,36.8655,36.643,36.7543,216300.0
2011-09-26 12:00:00,46.24,46.28,46.11,46.19,83300.0,36.7543,36.786,36.6509,36.7145,83300.0
2011-09-26 12:30:00,46.19,46.23,45.95,46.03,107300.0,36.7145,36.7463,36.5237,36.5873,107300.0
2011-09-26 13:00:00,46.05,46.09,45.87,46.03,126600.0,36.6032,36.635,36.4602,36.5873,126600.0
2011-09-26 13:30:00,46.04,46.22,45.93,46.16,215300.0,36.5953,36.7384,36.5078,36.6907,215300.0
2011-09-26 14:00:00,46.2,46.43,46.16,46.38,159600.0,36.7225,36.9053,36.6907,36.8655,159600.0
2011-09-26 14:30:00,46.37,46.58,46.34,46.52,202600.0,36.8576,37.0245,36.8337,36.9768,202600.0
2011-09-26 15:00:00,46.55,46.75,46.55,46.75,422100.0,37.0007,37.1596,37.0007,37.1596,422100.0
2011-09-26 15:30:00,46.75,47.36,46.74,47.25,671400.0,37.1596,37.6445,37.1517,37.5571,671400.0
2011-09-27 09:30:00,49.35,49.79,49.24,49.75,1139400.0,39.2263,39.576,39.1388,39.5442,1139400.0
2011-09-27 10:00:00,49.72,49.89,49.54,49.87,764700.0,39.5204,39.6555,39.3773,39.6396,764700.0
2011-09-27 10:30:00,49.86,50.15,49.8,50.14,681200.0,39.6316,39.8621,39.5839,39.8542,681200.0
2011-09-27 11:00:00,50.15,50.21,50.0,50.04,299000.0,39.8621,39.9098,39.7429,39.7747,299000.0
2011-09-27 11:30:00,50.04,50.16,49.96,50.04,152300.0,39.7747,39.8701,39.7111,39.7747,152300.0
2011-09-27 12:00:00,50.05,50.23,50.03,50.1,103300.0,39.7827,39.9257,39.7668,39.8224,103300.0
2011-09-27 12:30:00,50.09,50.13,50.02,50.08,184200.0,39.8145,39.8462,39.7588,39.8065,184200.0
2011-09-27 13:00:00,50.08,50.23,50.04,50.21,114500.0,39.8065,39.9257,39.7747,39.9098,114500.0
2011-09-27 13:30:00,50.23,50.34,50.13,50.31,188300.0,39.9257,40.0132,39.8462,39.9893,188300.0
2011-09-27 14:00:00,50.29,50.36,50.25,50.25,105300.0,39.9734,40.0291,39.9416,39.9416,105300.0
2011-09-27 14:30:00,50.24,50.3,50.13,50.16,108400.0,39.9337,39.9814,39.8462,39.8701,108400.0
2011-09-27 15:00:00,50.15,50.15,49.72,49.79,312800.0,39.8621,39.8621,39.5204,39.576,312800.0
2011-09-27 15:30:00,49.78,49.85,48.94,49.18,805800.0,39.568,39.6237,38.9004,39.0911,805800.0
2011-09-28 09:30:00,48.68,48.98,48.44,48.87,449900.0,38.6937,38.9322,38.5029,38.8447,449900.0
2011-09-28 10:00:00,48.89,48.89,48.34,48.43,412000.0,38.8606,38.8606,38.4235,38.495,412000.0
2011-09-28 10:30:00,48.44,48.54,48.26,48.42,227100.0,38.5029,38.5824,38.3599,38.487,227100.0
2011-09-28 11:00:00,48.41,48.49,48.25,48.42,233400.0,38.4791,38.5427,38.3519,38.487,233400.0
2011-09-28 11:30:00,48.43,48.62,48.32,48.54,129200.0,38.495,38.646,38.4076,38.5824,129200.0
2011-09-28 12:00:00,48.53,48.55,48.34,48.51,161700.0,38.5745,38.5904,38.4235,38.5586,161700.0
2011-09-28 12:30:00,48.51,48.51,48.35,48.45,100000.0,38.5586,38.5586,38.4314,38.5109,100000.0
2011-09-28 13:00:00,48.44,48.48,48.08,48.1,226900.0,38.5029,38.5347,38.2168,38.2327,226900.0
2011-09-28 13:30:00,48.1,48.12,47.81,47.87,243700.0,38.2327,38.2486,38.0022,38.0499,243700.0
2011-09-28 14:00:00,47.87,47.95,47.75,47.88,316600.0,38.0499,38.1135,37.9545,38.0578,316600.0
2011-09-28 14:30:00,47.88,47.98,47.81,47.94,274300.0,38.0578,38.1373,38.0022,38.1055,274300.0
2011-09-28 15:00:00,47.89,48.16,47.83,47.85,228600.0,38.0658,38.2804,38.0181,38.034,228600.0
2011-09-28 15:30:00,47.85,47.85,47.35,47.39,642300.0,38.034,38.034,37.6365,37.6683,642300.0
2011-09-29 09:30:00,49.36,49.65,49.17,49.53,510000.0,39.2342,39.4647,39.0832,39.3693,510000.0
2011-09-29 10:00:00,49.51,49.62,49.2,49.21,321200.0,39.3534,39.4409,39.107,39.115,321200.0
2011-09-29 10:30:00,49.2,49.21,48.96,49.08,479200.0,39.107,39.115,38.9163,39.0116,479200.0
2011-09-29 11:00:00,49.1,49.24,49.0,49.22,142400.0,39.0275,39.1388,38.9481,39.1229,142400.0
2011-09-29 11:30:00,49.23,49.29,49.14,49.16,121700.0,39.1309,39.1786,39.0593,39.0752,121700.0
2011-09-29 12:00:00,49.16,49.26,49.03,49.14,73600.0,39.0752,39.1547,38.9719,39.0593,73600.0
2011-09-29 12:30:00,49.12,49.13,48.87,48.93,237600.0,39.0434,39.0514,38.8447,38.8924,237600.0
2011-09-29 13:00:00,48.94,49.11,48.85,48.85,114400.0,38.9004,39.0355,38.8288,38.8288,114400.0
2011-09-29 13:30:00,48.86,48.88,48.57,48.67,172100.0,38.8368,38.8527,38.6063,38.6858,172100.0
2011-09-29 14:00:00,48.68,48.72,48.2,48.42,234700.0,38.6937,38.7255,38.3122,38.487,234700.0
2011-09-29 14:30:00,48.42,48.45,48.13,48.37,182700.0,38.487,38.5109,38.2565,38.4473,182700.0
2011-09-29 15:00:00,48.36,48.4,48.07,48.24,375700.0,38.4393,38.4711,38.2088,38.344,375700.0
2011-09-29 15:30:00,48.25,48.58,48.22,48.58,616800.0,38.3519,38.6142,38.3281,38.6142,616800.0
2011-09-30 09:30:00,47.99,48.08,47.71,47.88,815600.0,38.1453,38.2168,37.9227,38.0578,815600.0
2011-09-30 10:00:00,47.86,48.24,47.83,48.09,502600.0,38.0419,38.344,38.0181,38.2247,502600.0
2011-09-30 10:30:00,48.09,48.1,47.84,47.86,386700.0,38.2247,38.2327,38.026,38.0419,386700.0
2011-09-30 11:00:00,47.87,48.03,47.82,47.87,278900.0,38.0499,38.177,38.0101,38.0499,278900.0
2011-09-30 11:30:00,47.87,48.09,47.86,47.93,253200.0,38.0499,38.2247,38.0419,38.0976,253200.0
2011-09-30 12:00:00,47.93,47.99,47.65,47.82,233600.0,38.0976,38.1453,37.875,38.0101,233600.0
2011-09-30 12:30:00,47.81,47.81,47.57,47.57,119500.0,38.0022,38.0022,37.8114,37.8114,119500.0
2011-09-30 13:00:00,47.56,47.59,47.46,47.47,172800.0,37.8035,37.8273,37.724,37.7319,172800.0
2011-09-30 13:30:00,47.47,47.58,47.47,47.49,112200.0,37.7319,37.8194,37.7319,37.7478,112200.0
2011-09-30 14:00:00,47.49,47.53,47.02,47.17,255800.0,37.7478,37.7796,37.3742,37.4935,255800.0
2011-09-30 14:30:00,47.16,47.37,47.06,47.24,289500.0,37.4855,37.6524,37.406,37.5491,289500.0
2011-09-30 15:00:00,47.22,47.35,47.0,47.0,270100.0,37.5332,37.6365,37.3583,37.3583,270100.0
2011-09-30 15:30:00,47.0,47.11,46.53,46.56,583400.0,37.3583,37.4458,36.9848,37.0086,583400.0
2011-10-03 09:30:00,46.38,46.64,46.15,46.37,718600.0,36.8655,37.0722,36.6827,36.8576,718600.0
2011-10-03 10:00:00,46.37,47.09,46.36,46.84,474000.0,36.8576,37.4299,36.8496,37.2312,474000.0
2011-10-03 10:30:00,46.85,46.92,46.37,46.49,464000.0,37.2391,37.2948,36.8576,36.953,464000.0
2011-10-03 11:00:00,46.49,46.8,46.36,46.67,244500.0,36.953,37.1994,36.8496,37.096,244500.0
2011-10-03 11:30:00,46.66,46.96,46.6,46.9,308000.0,37.0881,37.3265,37.0404,37.2789,308000.0
2011-10-03 12:00:00,46.91,46.95,46.52,46.67,150600.0,37.2868,37.3186,36.9768,37.096,150600.0
2011-10-03 12:30:00,46.67,46.68,46.31,46.33,219100.0,37.096,37.104,36.8099,36.8258,219100.0
2011-10-03 13:00:00,46.31,46.32,45.95,46.0,242500.0,36.8099,36.8178,36.5237,36.5635,242500.0
2011-10-03 13:30:00,46.01,46.03,45.42,45.78,403900.0,36.5714,36.5873,36.1025,36.3886,403900.0
2011-10-03 14:00:00,45.78,45.94,45.59,45.61,403500.0,36.3886,36.5158,36.2376,36.2535,403500.0
2011-10-03 14:30:00,45.61,45.72,45.38,45.55,391200.0,36.2535,36.3409,36.0707,36.2058,391200.0
2011-10-03 15:00:00,45.55,45.76,45.34,45.4,325100.0,36.2058,36.3727,36.0389,36.0866,325100.0
2011-10-03 15:30:00,45.4,45.72,45.18,45.25,725600.0,36.0866,36.3409,35.9117,35.9673,725600.0
2011-10-04 09:30:00,45.54,45.6,44.75,44.84,1906100.0,36.1978,36.2455,35.5699,35.6414,1906100.0
2011-10-04 10:00:00,44.83,45.2,44.67,45.03,1713800.0,35.6335,35.9276,35.5063,35.7925,1713800.0
2011-10-04 10:30:00,45.04,45.66,45.0,45.59,628600.0,35.8004,36.2932,35.7686,36.2376,628600.0
2011-10-04 11:00:00,45.6,45.85,45.45,45.57,656400.0,36.2455,36.4443,36.1263,36.2217,656400.0
2011-10-04 11:30:00,45.56,45.74,45.36,45.67,380200.0,36.2137,36.3568,36.0548,36.3012,380200.0
2011-10-04 12:00:00,45.69,45.97,45.68,45.69,578600.0,36.3171,36.5396,36.3091,36.3171,578600.0
2011-10-04 12:30:00,45.69,45.89,45.61,45.66,272300.0,36.3171,36.476,36.2535,36.2932,272300.0
2011-10-04 13:00:00,45.65,45.7,45.44,45.5,480400.0,36.2853,36.325,36.1184,36.1661,480400.0
2011-10-04 13:30:00,45.51,45.58,45.25,45.31,461000.0,36.174,36.2296,35.9673,36.015,461000.0
2011-10-04 14:00:00,45.31,45.45,45.09,45.26,343000.0,36.015,36.1263,35.8402,35.9753,343000.0
2011-10-04 14:30:00,45.25,45.39,44.96,44.97,431200.0,35.9673,36.0786,35.7368,35.7448,431200.0
2011-10-04 15:00:00,44.98,45.42,44.82,45.34,365300.0,35.7527,36.1025,35.6256,36.0389,365300.0
2011-10-04 15:30:00,45.35,46.96,45.35,46.8,1755900.0,36.0468,37.3265,36.0468,37.1994,1755900.0
2011-10-05 09:30:00,46.28,46.3,45.93,46.2,415200.0,36.786,36.8019,36.5078,36.7225,415200.0
2011-10-05 10:00:00,46.17,46.47,46.14,46.32,378400.0,36.6986,36.9371,36.6748,36.8178,378400.0
2011-10-05 10:30:00,46.3,46.59,46.3,46.57,413800.0,36.8019,37.0325,36.8019,37.0166,413800.0
2011-10-05 11:00:00,46.57,46.6,46.36,46.42,378500.0,37.0166,37.0404,36.8496,36.8973,378500.0
2011-10-05 11:30:00,46.43,46.63,46.43,46.53,583900.0,36.9053,37.0642,36.9053,36.9848,583900.0
2011-10-05 12:00:00,46.54,46.57,46.35,46.35,235500.0,36.9927,37.0166,36.8417,36.8417,235500.0
2011-10-05 12:30:00,46.34,46.48,46.31,46.47,160800.0,36.8337,36.945,36.8099,36.9371,160800.0
2011-10-05 13:00:00,46.47,46.67,46.47,46.66,220100.0,36.9371,37.096,36.9371,37.0881,220100.0
2011-10-05 13:30:00,46.68,46.94,46.58,46.92,122900.0,37.104,37.3107,37.0245,37.2948,122900.0
2011-10-05 14:00:00,46.93,47.0,46.87,46.95,197200.0,37.3027,37.3583,37.255,37.3186,197200.0
2011-10-05 14:30:00,46.96,47.02,46.75,46.92,154500.0,37.3265,37.3742,37.1596,37.2948,154500.0
2011-10-05 15:00:00,46.93,47.0,46.75,46.96,245900.0,37.3027,37.3583,37.1596,37.3265,245900.0
2011-10-05 15:30:00,46.97,47.3,46.97,47.16,517000.0,37.3345,37.5968,37.3345,37.4855,517000.0
2011-10-06 09:30:00,47.49,47.61,47.17,47.32,565700.0,37.7478,37.8432,37.4935,37.6127,565700.0
2011-10-06 10:00:00,47.31,47.63,47.21,47.62,650600.0,37.6047,37.8591,37.5253,37.8512,650600.0
2011-10-06 10:30:00,47.61,47.77,47.57,47.59,358200.0,37.8432,37.9704,37.8114,37.8273,358200.0
2011-10-06 11:00:00,47.62,47.87,47.58,47.78,242700.0,37.8512,38.0499,37.8194,37.9783,242700.0
2011-10-06 11:30:00,47.8,48.07,47.77,48.06,364000.0,37.9942,38.2088,37.9704,38.2009,364000.0
2011-10-06 12:00:00,48.05,48.24,47.99,48.17,259200.0,38.1929,38.344,38.1453,38.2883,259200.0
2011-10-06 12:30:00,48.17,48.23,48.05,48.13,269600.0,38.2883,38.336,38.1929,38.2565,269600.0
2011-10-06 13:00:00,48.14,48.14,47.98,48.01,104400.0,38.2645,38.2645,38.1373,38.1611,104400.0
2011-10-06 13:30:00,48.02,48.12,47.92,48.07,140300.0,38.1691,38.2486,38.0896,38.2088,140300.0
2011-10-06 14:00:00,48.07,48.3,48.01,48.25,141600.0,38.2088,38.3917,38.1611,38.3519,141600.0
2011-10-06 14:30:00,48.26,48.32,48.14,48.3,189400.0,38.3599,38.4076,38.2645,38.3917,189400.0
2011-10-06 15:00:00,48.29,48.39,48.16,48.23,281200.0,38.3837,38.4632,38.2804,38.336,281200.0
2011-10-06 15:30:00,48.23,48.67,48.22,48.64,573700.0,38.336,38.6858,38.3281,38.6619,573700.0
2011-10-07 09:30:00,49.31,49.43,48.91,49.12,439800.0,39.1945,39.2898,38.8765,39.0434,439800.0
2011-10-07 10:00:00,49.12,49.29,48.98,49.23,326100.0,39.0434,39.1786,38.9322,39.1309,326100.0
2011-10-07 10:30:00,49.22,49.29,49.09,49.14,370200.0,39.1229,39.1786,39.0196,39.0593,370200.0
2011-10-07 11:00:00,49.14,49.17,48.92,49.04,496700.0,39.0593,39.0832,38.8845,38.9799,496700.0
2011-10-07 11:30:00,49.04,49.2,48.98,49.2,139100.0,38.9799,39.107,38.9322,39.107,139100.0
2011-10-07 12:00:00,49.21,49.22,48.61,48.69,677600.0,39.115,39.1229,38.6381,38.7017,677600.0
2011-10-07 12:30:00,48.68,48.69,48.43,48.53,407200.0,38.6937,38.7017,38.495,38.5745,407200.0
2011-10-07 13:00:00,48.53,48.59,48.39,48.52,89800.0,38.5745,38.6222,38.4632,38.5665,89800.0
2011-10-07 13:30:00,48.51,48.64,48.33,48.6,81900.0,38.5586,38.6619,38.4155,38.6301,81900.0
2011-10-07 14:00:00,48.6,48.83,48.56,48.64,145400.0,38.6301,38.8129,38.5983,38.6619,145400.0
2011-10-07 14:30:00,48.63,48.8,48.6,48.7,145800.0,38.654,38.7891,38.6301,38.7096,145800.0
2011-10-07 15:00:00,48.69,49.09,48.65,49.08,204500.0,38.7017,39.0196,38.6699,39.0116,204500.0
2011-10-07 15:30:00,49.08,49.15,48.36,48.51,568800.0,39.0116,39.0673,38.4393,38.5586,568800.0
2011-10-10 09:30:00,49.78,50.2,49.78,50.19,398800.0,39.568,39.9019,39.568,39.8939,398800.0
2011-10-10 10:00:00,50.19,50.53,50.14,50.51,211700.0,39.8939,40.1642,39.8542,40.1483,211700.0
2011-10-10 10:30:00,50.51,50.58,50.47,50.51,415400.0,40.1483,40.2039,40.1165,40.1483,415400.0
2011-10-10 11:00:00,50.51,50.55,50.48,50.55,157800.0,40.1483,40.1801,40.1244,40.1801,157800.0
2011-10-10 11:30:00,50.55,50.56,50.48,50.55,156300.0,40.1801,40.188,40.1244,40.1801,156300.0
2011-10-10 12:00:00,50.55,50.71,50.55,50.7,145300.0,40.1801,40.3073,40.1801,40.2993,145300.0
2011-10-10 12:30:00,50.7,50.71,50.6,50.66,94700.0,40.2993,40.3073,40.2198,40.2675,94700.0
2011-10-10 13:00:00,50.66,50.79,50.64,50.74,160800.0,40.2675,40.3709,40.2516,40.3311,160800.0
2011-10-10 13:30:00,50.74,50.76,50.7,50.74,139700.0,40.3311,40.347,40.2993,40.3311,139700.0
2011-10-10 14:00:00,50.74,50.77,50.69,50.76,171500.0,40.3311,40.355,40.2914,40.347,171500.0
2011-10-10 14:30:00,50.76,50.77,50.69,50.7,85000.0,40.347,40.355,40.2914,40.2993,85000.0
2011-10-10 15:00:00,50.7,50.74,50.55,50.59,212300.0,40.2993,40.3311,40.1801,40.2119,212300.0
2011-10-10 15:30:00,50.58,50.86,50.54,50.76,758400.0,40.2039,40.4265,40.1721,40.347,758400.0
2011-10-11 09:30:00,49.79,50.16,49.68,49.88,456500.0,39.576,39.8701,39.4886,39.6475,456500.0
2011-10-11 10:00:00,49.87,50.24,49.78,50.24,250200.0,39.6396,39.9337,39.568,39.9337,250200.0
2011-10-11 10:30:00,50.24,50.38,50.21,50.31,205200.0,39.9337,40.045,39.9098,39.9893,205200.0
2011-10-11 11:00:00,50.31,50.33,50.15,50.23,94300.0,39.9893,40.0052,39.8621,39.9257,94300.0
2011-10-11 11:30:00,50.23,50.46,50.23,50.43,162400.0,39.9257,40.1086,39.9257,40.0847,162400.0
2011-10-11 12:00:00,50.45,50.5,50.39,50.41,60900.0,40.1006,40.1403,40.0529,40.0688,60900.0
2011-10-11 12:30:00,50.42,50.43,50.15,50.34,179300.0,40.0768,40.0847,39.8621,40.0132,179300.0
2011-10-11 13:00:00,50.34,50.41,50.18,50.41,97800.0,40.0132,40.0688,39.886,40.0688,97800.0
2011-10-11 13:30:00,50.41,50.52,50.34,50.52,75200.0,40.0688,40.1562,40.0132,40.1562,75200.0
2011-10-11 14:00:00,50.52,50.53,50.36,50.38,66300.0,40.1562,40.1642,40.0291,40.045,66300.0
2011-10-11 14:30:00,50.39,50.46,50.32,50.43,79700.0,40.0529,40.1086,39.9973,40.0847,79700.0
2011-10-11 15:00:00,50.43,50.68,50.43,50.47,175800.0,40.0847,40.2834,40.0847,40.1165,175800.0
2011-10-11 15:30:00,50.47,50.62,50.31,50.43,336900.0,40.1165,40.2357,39.9893,40.0847,336900.0
2011-10-12 09:30:00,51.75,51.93,51.67,51.93,724400.0,41.1339,41.277,41.0703,41.277,724400.0
2011-10-12 10:00:00,51.94,52.1,51.86,52.02,745100.0,41.2849,41.4121,41.2214,41.3485,745100.0
2011-10-12 10:30:00,52.03,52.11,51.88,51.88,405300.0,41.3565,41.4201,41.2373,41.2373,405300.0
2011-10-12 11:00:00,51.89,52.07,51.87,52.01,220600.0,41.2452,41.3883,41.2293,41.3406,220600.0
2011-10-12 11:30:00,52.01,52.14,52.0,52.11,218200.0,41.3406,41.4439,41.3326,41.4201,218200.0
2011-10-12 12:00:00,52.1,52.24,52.06,52.23,212700.0,41.4121,41.5234,41.3803,41.5155,212700.0
2011-10-12 12:30:00,52.22,52.28,52.11,52.27,121400.0,41.5075,41.5552,41.4201,41.5472,121400.0
2011-10-12 13:00:00,52.28,52.38,52.27,52.29,113700.0,41.5552,41.6347,41.5472,41.5631,113700.0
2011-10-12 13:30:00,52.29,52.45,52.29,52.44,171200.0,41.5631,41.6903,41.5631,41.6824,171200.0
2011-10-12 14:00:00,52.45,52.67,52.44,52.5,225900.0,41.6903,41.8652,41.6824,41.7301,225900.0
2011-10-12 14:30:00,52.5,52.62,52.33,52.35,141500.0,41.7301,41.8254,41.5949,41.6108,141500.0
2011-10-12 15:00:00,52.35,52.43,52.26,52.35,274800.0,41.6108,41.6744,41.5393,41.6108,274800.0
2011-10-12 15:30:00,52.34,52.55,51.96,51.98,689300.0,41.6029,41.7698,41.3008,41.3167,689300.0
2011-10-13 09:30:00,51.36,51.81,51.06,51.11,595500.0,40.8239,41.1816,40.5855,40.6252,595500.0
2011-10-13 10:00:00,51.1,51.19,51.01,51.15,276500.0,40.6173,40.6888,40.5457,40.657,276500.0
2011-10-13 10:30:00,51.12,51.21,51.03,51.07,168400.0,40.6332,40.7047,40.5616,40.5934,168400.0
2011-10-13 11:00:00,51.07,51.21,51.03,51.16,144600.0,40.5934,40.7047,40.5616,40.665,144600.0
2011-10-13 11:30:00,51.17,51.46,51.16,51.36,171400.0,40.6729,40.9034,40.665,40.8239,171400.0
2011-10-13 12:00:00,51.37,51.44,51.29,51.3,57700.0,40.8319,40.8875,40.7683,40.7762,57700.0
2011-10-13 12:30:00,51.3,51.41,51.27,51.39,50800.0,40.7762,40.8637,40.7524,40.8478,50800.0
2011-10-13 13:00:00,51.4,51.59,51.32,51.52,158100.0,40.8557,41.0067,40.7921,40.9511,158100.0
2011-10-13 13:30:00,51.52,51.58,51.38,51.41,169800.0,40.9511,40.9988,40.8398,40.8637,169800.0
2011-10-13 14:00:00,51.41,51.5,51.32,51.4,112800.0,40.8637,40.9352,40.7921,40.8557,112800.0
2011-10-13 14:30:00,51.41,51.6,51.39,51.57,63600.0,40.8637,41.0147,40.8478,40.9908,63600.0
2011-10-13 15:00:00,51.57,51.71,51.43,51.44,140600.0,40.9908,41.1021,40.8796,40.8875,140600.0
2011-10-13 15:30:00,51.42,51.5,51.36,51.44,324800.0,40.8716,40.9352,40.8239,40.8875,324800.0
2011-10-14 09:30:00,52.74,52.86,52.45,52.75,307800.0,41.9208,42.0162,41.6903,41.9288,307800.0
2011-10-14 10:00:00,52.7,52.79,52.5,52.58,190800.0,41.889,41.9606,41.7301,41.7937,190800.0
2011-10-14 10:30:00,52.57,52.67,52.52,52.66,225900.0,41.7857,41.8652,41.746,41.8572,225900.0
2011-10-14 11:00:00,52.66,52.69,52.45,52.47,101000.0,41.8572,41.8811,41.6903,41.7062,101000.0
2011-10-14 11:30:00,52.47,52.55,52.47,52.49,88300.0,41.7062,41.7698,41.7062,41.7221,88300.0
2011-10-14 12:00:00,52.48,52.53,52.41,52.45,34500.0,41.7142,41.7539,41.6585,41.6903,34500.0
2011-10-14 12:30:00,52.45,52.58,52.45,52.54,35100.0,41.6903,41.7937,41.6903,41.7619,35100.0
2011-10-14 13:00:00,52.55,52.74,52.55,52.65,192800.0,41.7698,41.9208,41.7698,41.8493,192800.0
2011-10-14 13:30:00,52.63,52.73,52.61,52.69,58700.0,41.8334,41.9129,41.8175,41.8811,58700.0
2011-10-14 14:00:00,52.69,52.7,52.59,52.61,45100.0,41.8811,41.889,41.8016,41.8175,45100.0
2011-10-14 14:30:00,52.61,52.77,52.54,52.77,184300.0,41.8175,41.9447,41.7619,41.9447,184300.0
2011-10-14 15:00:00,52.77,52.82,52.7,52.8,108700.0,41.9447,41.9844,41.889,41.9685,108700.0
2011-10-14 15:30:00,52.81,52.9,52.57,52.83,373800.0,41.9765,42.048,41.7857,41.9924,373800.0
2011-10-17 09:30:00,52.8,52.92,52.53,52.58,424600.0,41.9685,42.0639,41.7539,41.7937,424600.0
2011-10-17 10:00:00,52.55,52.58,52.34,52.34,207500.0,41.7698,41.7937,41.6029,41.6029,207500.0
2011-10-17 10:30:00,52.34,52.39,52.1,52.3,361800.0,41.6029,41.6426,41.4121,41.5711,361800.0
2011-10-17 11:00:00,52.29,52.36,52.25,52.32,247400.0,41.5631,41.6188,41.5313,41.587,247400.0
2011-10-17 11:30:00,52.33,52.37,52.17,52.22,87600.0,41.5949,41.6267,41.4678,41.5075,87600.0
2011-10-17 12:00:00,52.2,52.2,52.03,52.17,163300.0,41.4916,41.4916,41.3565,41.4678,163300.0
2011-10-17 12:30:00,52.16,52.19,52.04,52.08,64700.0,41.4598,41.4837,41.3644,41.3962,64700.0
2011-10-17 13:00:00,52.07,52.2,52.03,52.15,89400.0,41.3883,41.4916,41.3565,41.4519,89400.0
2011-10-17 13:30:00,52.12,52.16,51.98,52.03,101300.0,41.428,41.4598,41.3167,41.3565,101300.0
2011-10-17 14:00:00,52.02,52.06,51.78,51.82,173000.0,41.3485,41.3803,41.1578,41.1896,173000.0
2011-10-17 14:30:00,51.81,51.82,51.66,51.79,239300.0,41.1816,41.1896,41.0624,41.1657,239300.0
2011-10-17 15:00:00,51.79,51.86,51.66,51.72,204200.0,41.1657,41.2214,41.0624,41.1101,204200.0
2011-10-17 15:30:00,51.72,51.84,51.51,51.62,527300.0,41.1101,41.2055,40.9432,41.0306,527300.0
2011-10-18 09:30:00,51.85,51.93,51.4,51.45,448600.0,41.2134,41.277,40.8557,40.8955,448600.0
2011-10-18 10:00:00,51.45,51.71,51.34,51.71,322200.0,40.8955,41.1021,40.808,41.1021,322200.0
2011-10-18 10:30:00,51.74,51.96,51.67,51.84,206800.0,41.126,41.3008,41.0703,41.2055,206800.0
2011-10-18 11:00:00,51.83,51.87,51.68,51.73,100400.0,41.1975,41.2293,41.0783,41.118,100400.0
2011-10-18 11:30:00,51.74,52.18,51.74,52.13,64800.0,41.126,41.4757,41.126,41.436,64800.0
2011-10-18 12:00:00,52.13,52.16,52.04,52.11,45500.0,41.436,41.4598,41.3644,41.4201,45500.0
2011-10-18 12:30:00,52.1,52.37,52.07,52.35,157300.0,41.4121,41.6267,41.3883,41.6108,157300.0
2011-10-18 13:00:00,52.36,52.38,52.04,52.18,133700.0,41.6188,41.6347,41.3644,41.4757,133700.0
2011-10-18 13:30:00,52.19,52.35,52.13,52.28,148800.0,41.4837,41.6108,41.436,41.5552,148800.0
2011-10-18 14:00:00,52.28,52.46,52.27,52.43,81700.0,41.5552,41.6983,41.5472,41.6744,81700.0
2011-10-18 14:30:00,52.45,52.55,52.27,52.48,138000.0,41.6903,41.7698,41.5472,41.7142,138000.0
2011-10-18 15:00:00,52.47,53.24,52.47,52.97,521300.0,41.7062,42.3183,41.7062,42.1036,521300.0
2011-10-18 15:30:00,52.98,53.26,52.84,53.0,745600.0,42.1116,42.3342,42.0003,42.1275,745600.0
2011-10-19 09:30:00,53.69,53.69,53.35,53.47,320300.0,42.6759,42.6759,42.4057,42.5011,320300.0
2011-10-19 10:00:00,53.48,53.7,53.33,53.69,226500.0,42.509,42.6839,42.3898,42.6759,226500.0
2011-10-19 10:30:00,53.69,53.71,53.55,53.61,125300.0,42.6759,42.6918,42.5647,42.6124,125300.0
2011-10-19 11:00:00,53.6,53.62,53.43,53.55,164600.0,42.6044,42.6203,42.4693,42.5647,164600.0
2011-10-19 11:30:00,53.58,53.66,53.49,53.49,71800.0,42.5885,42.6521,42.517,42.517,71800.0
2011-10-19 12:00:00,53.5,53.64,53.42,53.58,121900.0,42.5249,42.6362,42.4613,42.5885,121900.0
2011-10-19 12:30:00,53.58,53.66,53.52,53.62,75400.0,42.5885,42.6521,42.5408,42.6203,75400.0
2011-10-19 13:00:00,53.6,53.71,53.57,53.57,101400.0,42.6044,42.6918,42.5806,42.5806,101400.0
2011-10-19 13:30:00,53.57,53.57,53.31,53.39,245400.0,42.5806,42.5806,42.3739,42.4375,245400.0
2011-10-19 14:00:00,53.4,53.43,52.95,52.97,400000.0,42.4454,42.4693,42.0877,42.1036,400000.0
2011-10-19 14:30:00,52.97,53.16,52.89,52.98,161400.0,42.1036,42.2547,42.0401,42.1116,161400.0
2011-10-19 15:00:00,52.97,53.0,52.78,52.83,325600.0,42.1036,42.1275,41.9526,41.9924,325600.0
2011-10-19 15:30:00,52.82,53.02,52.68,52.85,642100.0,41.9844,42.1434,41.8731,42.0083,642100.0
2011-10-20 09:30:00,51.88,51.92,51.5,51.59,414200.0,41.2373,41.269,40.9352,41.0067,414200.0
2011-10-20 10:00:00,51.62,51.96,51.62,51.75,296400.0,41.0306,41.3008,41.0306,41.1339,296400.0
2011-10-20 10:30:00,51.75,51.8,51.36,51.36,293300.0,41.1339,41.1737,40.8239,40.8239,293300.0
2011-10-20 11:00:00,51.35,51.42,51.13,51.3,244500.0,40.816,40.8716,40.6411,40.7762,244500.0
2011-10-20 11:30:00,51.31,51.39,50.99,51.07,297300.0,40.7842,40.8478,40.5298,40.5934,297300.0
2011-10-20 12:00:00,51.08,51.16,50.7,50.76,518000.0,40.6014,40.665,40.2993,40.347,518000.0
2011-10-20 12:30:00,50.78,51.1,50.77,51.09,180900.0,40.3629,40.6173,40.355,40.6093,180900.0
2011-10-20 13:00:00,51.1,51.4,51.03,51.35,199000.0,40.6173,40.8557,40.5616,40.816,199000.0
2011-10-20 13:30:00,51.35,51.45,51.2,51.26,171200.0,40.816,40.8955,40.6967,40.7444,171200.0
2011-10-20 14:00:00,51.26,51.37,51.15,51.31,88300.0,40.7444,40.8319,40.657,40.7842,88300.0
2011-10-20 14:30:00,51.3,51.63,51.23,51.56,139900.0,40.7762,41.0385,40.7206,40.9829,139900.0
2011-10-20 15:00:00,51.57,51.69,51.33,51.39,182200.0,40.9908,41.0862,40.8001,40.8478,182200.0
2011-10-20 15:30:00,51.38,51.66,51.35,51.65,327400.0,40.8398,41.0624,40.816,41.0544,327400.0
2011-10-21 09:30:00,52.85,52.99,52.73,52.99,502800.0,42.0083,42.1195,41.9129,42.1195,502800.0
2011-10-21 10:00:00,52.99,53.16,52.91,53.1,213300.0,42.1195,42.2547,42.056,42.207,213300.0
2011-10-21 10:30:00,53.11,53.14,52.96,53.05,276600.0,42.2149,42.2388,42.0957,42.1672,276600.0
2011-10-21 11:00:00,53.05,53.06,52.91,52.99,137500.0,42.1672,42.1752,42.056,42.1195,137500.0
2011-10-21 11:30:00,52.99,53.11,52.91,53.04,140200.0,42.1195,42.2149,42.056,42.1593,140200.0
2011-10-21 12:00:00,53.04,53.06,52.9,52.99,65200.0,42.1593,42.1752,42.048,42.1195,65200.0
2011-10-21 12:30:00,52.98,52.98,52.84,52.87,89400.0,42.1116,42.1116,42.0003,42.0242,89400.0
2011-10-21 13:00:00,52.86,52.86,52.64,52.67,112300.0,42.0162,42.0162,41.8413,41.8652,112300.0
2011-10-21 13:30:00,52.67,52.73,52.53,52.61,114300.0,41.8652,41.9129,41.7539,41.8175,114300.0
2011-10-21 14:00:00,52.61,52.84,52.61,52.77,337900.0,41.8175,42.0003,41.8175,41.9447,337900.0
2011-10-21 14:30:00,52.76,52.88,52.68,52.87,154600.0,41.9367,42.0321,41.8731,42.0242,154600.0
2011-10-21 15:00:00,52.88,52.99,52.81,52.81,194100.0,42.0321,42.1195,41.9765,41.9765,194100.0
2011-10-21 15:30:00,52.82,53.01,52.71,52.98,599300.0,41.9844,42.1354,41.897,42.1116,599300.0
2011-10-24 09:30:00,54.63,54.77,54.52,54.71,885700.0,43.4231,43.5344,43.3357,43.4867,885700.0
2011-10-24 10:00:00,54.7,54.96,54.64,54.92,599600.0,43.4788,43.6854,43.4311,43.6536,599600.0
2011-10-24 10:30:00,54.93,55.01,54.82,54.86,414100.0,43.6616,43.7252,43.5741,43.6059,414100.0
2011-10-24 11:00:00,54.86,55.27,54.86,55.26,293400.0,43.6059,43.9318,43.6059,43.9239,293400.0
2011-10-24 11:30:00,55.25,55.31,55.2,55.26,114800.0,43.9159,43.9636,43.8762,43.9239,114800.0
2011-10-24 12:00:00,55.26,55.34,55.23,55.33,66500.0,43.9239,43.9875,43.9,43.9795,66500.0
2011-10-24 12:30:00,55.34,55.37,55.15,55.23,126000.0,43.9875,44.0113,43.8364,43.9,126000.0
2011-10-24 13:00:00,55.24,55.38,55.23,55.33,75400.0,43.908,44.0193,43.9,43.9795,75400.0
2011-10-24 13:30:00,55.33,55.72,55.31,55.7,154000.0,43.9795,44.2895,43.9636,44.2736,154000.0
2011-10-24 14:00:00,55.69,55.71,55.47,55.59,128500.0,44.2657,44.2816,44.0908,44.1862,128500.0
2011-10-24 14:30:00,55.6,55.61,55.52,55.59,79900.0,44.1941,44.2021,44.1305,44.1862,79900.0
2011-10-24 15:00:00,55.6,55.66,55.42,55.44,219300.0,44.1941,44.2418,44.051,44.0669,219300.0
2011-10-24 15:30:00,55.44,55.56,55.4,55.48,411300.0,44.0669,44.1623,44.0352,44.0987,411300.0
2011-10-25 09:30:00,54.95,55.14,54.48,54.74,507500.0,43.6775,43.8285,43.3039,43.5105,507500.0
2011-10-25 10:00:00,54.76,54.94,54.58,54.92,371000.0,43.5264,43.6695,43.3834,43.6536,371000.0
2011-10-25 10:30:00,54.91,54.98,54.76,54.79,345000.0,43.6457,43.7013,43.5264,43.5503,345000.0
2011-10-25 11:00:00,54.79,54.82,54.6,54.7,186400.0,43.5503,43.5741,43.3993,43.4788,186400.0
2011-10-25 11:30:00,54.67,54.77,54.64,54.7,67800.0,43.4549,43.5344,43.4311,43.4788,67800.0
2011-10-25 12:00:00,54.7,54.84,54.63,54.81,124500.0,43.4788,43.59,43.4231,43.5662,124500.0
2011-10-25 12:30:00,54.82,54.84,54.6,54.67,117400.0,43.5741,43.59,43.3993,43.4549,117400.0
2011-10-25 13:00:00,54.67,54.81,54.67,54.72,58600.0,43.4549,43.5662,43.4549,43.4946,58600.0
2011-10-25 13:30:00,54.71,54.71,54.57,54.68,60000.0,43.4867,43.4867,43.3754,43.4629,60000.0
2011-10-25 14:00:00,54.64,54.64,54.48,54.5,89500.0,43.4311,43.4311,43.3039,43.3198,89500.0
2011-10-25 14:30:00,54.49,54.56,54.43,54.54,124000.0,43.3118,43.3675,43.2641,43.3516,124000.0
2011-10-25 15:00:00,54.55,54.65,54.37,54.4,117100.0,43.3595,43.439,43.2164,43.2403,117100.0
2011-10-25 15:30:00,54.41,54.45,54.16,54.3,438700.0,43.2482,43.28,43.0495,43.1608,438700.0
2011-10-26 09:30:00,54.9,55.14,54.76,54.83,496200.0,43.6377,43.8285,43.5264,43.5821,496200.0
2011-10-26 10:00:00,54.84,54.85,54.48,54.55,285200.0,43.59,43.598,43.3039,43.3595,285200.0
2011-10-26 10:30:00,54.55,54.55,53.92,54.05,414300.0,43.3595,43.3595,42.8588,42.9621,414300.0
2011-10-26 11:00:00,54.03,54.19,54.02,54.13,178500.0,42.9462,43.0734,42.9382,43.0257,178500.0
2011-10-26 11:30:00,54.12,54.4,54.12,54.25,83500.0,43.0177,43.2403,43.0177,43.1211,83500.0
2011-10-26 12:00:00,54.23,54.32,54.08,54.14,378400.0,43.1052,43.1767,42.9859,43.0336,378400.0
2011-10-26 12:30:00,54.13,54.14,53.95,53.98,281200.0,43.0257,43.0336,42.8826,42.9065,281200.0
2011-10-26 13:00:00,53.98,53.98,53.75,53.92,363900.0,42.9065,42.9065,42.7236,42.8588,363900.0
2011-10-26 13:30:00,53.93,54.37,53.92,54.25,567700.0,42.8667,43.2164,42.8588,43.1211,567700.0
2011-10-26 14:00:00,54.26,54.4,54.12,54.2,277000.0,43.129,43.2403,43.0177,43.0813,277000.0
2011-10-26 14:30:00,54.21,54.41,54.17,54.31,300300.0,43.0893,43.2482,43.0575,43.1688,300300.0
2011-10-26 15:00:00,54.31,54.58,54.29,54.56,286600.0,43.1688,43.3834,43.1529,43.3675,286600.0
2011-10-26 15:30:00,54.56,54.76,54.51,54.64,579200.0,43.3675,43.5264,43.3277,43.4311,579200.0
2011-10-27 09:30:00,57.62,57.88,57.38,57.39,569600.0,45.7997,46.0064,45.609,45.6169,569600.0
2011-10-27 10:00:00,57.38,57.45,57.22,57.26,503300.0,45.609,45.6646,45.4818,45.5136,503300.0
2011-10-27 10:30:00,57.26,57.38,57.2,57.37,503900.0,45.5136,45.609,45.4659,45.601,503900.0
2011-10-27 11:00:00,57.37,57.47,57.34,57.44,216200.0,45.601,45.6805,45.5772,45.6567,216200.0
2011-10-27 11:30:00,57.44,57.68,57.42,57.68,223500.0,45.6567,45.8474,45.6408,45.8474,223500.0
2011-10-27 12:00:00,57.68,57.89,57.64,57.86,293200.0,45.8474,46.0143,45.8156,45.9905,293200.0
2011-10-27 12:30:00,57.85,57.95,57.79,57.82,206400.0,45.9826,46.062,45.9349,45.9587,206400.0
2011-10-27 13:00:00,57.83,58.15,57.83,58.13,196500.0,45.9667,46.221,45.9667,46.2051,196500.0
2011-10-27 13:30:00,58.13,58.39,58.07,58.35,325800.0,46.2051,46.4118,46.1574,46.38,325800.0
2011-10-27 14:00:00,58.37,58.44,58.19,58.28,147000.0,46.3959,46.4515,46.2528,46.3243,147000.0
2011-10-27 14:30:00,58.28,58.3,58.16,58.28,352100.0,46.3243,46.3402,46.229,46.3243,352100.0
2011-10-27 15:00:00,58.28,58.61,58.28,58.53,399800.0,46.3243,46.5866,46.3243,46.5231,399800.0
2011-10-27 15:30:00,58.53,58.57,57.87,58.01,727200.0,46.5231,46.5549,45.9985,46.1097,727200.0
2011-10-28 09:30:00,57.01,57.38,56.73,57.28,439600.0,45.3149,45.609,45.0923,45.5295,439600.0
2011-10-28 10:00:00,57.27,57.4,57.13,57.3,152700.0,45.5215,45.6249,45.4103,45.5454,152700.0
2011-10-28 10:30:00,57.33,57.61,57.31,57.51,226800.0,45.5692,45.7918,45.5533,45.7123,226800.0
2011-10-28 11:00:00,57.5,57.6,57.47,57.53,103100.0,45.7044,45.7838,45.6805,45.7282,103100.0
2011-10-28 11:30:00,57.54,57.61,57.22,57.24,158700.0,45.7361,45.7918,45.4818,45.4977,158700.0
2011-10-28 12:00:00,57.23,57.38,57.18,57.24,76000.0,45.4897,45.609,45.45,45.4977,76000.0
2011-10-28 12:30:00,57.22,57.44,57.22,57.44,68100.0,45.4818,45.6567,45.4818,45.6567,68100.0
2011-10-28 13:00:00,57.43,57.55,57.29,57.51,56500.0,45.6487,45.7441,45.5374,45.7123,56500.0
2011-10-28 13:30:00,57.5,57.5,57.36,57.44,37000.0,45.7044,45.7044,45.5931,45.6567,37000.0
2011-10-28 14:00:00,57.43,57.48,57.3,57.37,58700.0,45.6487,45.6885,45.5454,45.601,58700.0
2011-10-28 14:30:00,57.4,57.44,57.32,57.37,61000.0,45.6249,45.6567,45.5613,45.601,61000.0
2011-10-28 15:00:00,57.36,57.49,57.36,57.39,68900.0,45.5931,45.6964,45.5931,45.6169,68900.0
2011-10-28 15:30:00,57.38,57.52,57.31,57.43,315400.0,45.609,45.7203,45.5533,45.6487,315400.0
2011-10-31 09:30:00,56.5,56.5,55.99,56.05,562200.0,44.9095,44.9095,44.5041,44.5518,562200.0
2011-10-31 10:00:00,56.06,56.18,55.99,56.17,324500.0,44.5598,44.6551,44.5041,44.6472,324500.0
2011-10-31 10:30:00,56.15,56.31,56.09,56.11,178000.0,44.6313,44.7585,44.5836,44.5995,178000.0
2011-10-31 11:00:00,56.1,56.2,55.9,55.98,135000.0,44.5916,44.671,44.4326,44.4962,135000.0
2011-10-31 11:30:00,55.94,56.05,55.84,55.9,324700.0,44.4644,44.5518,44.3849,44.4326,324700.0
2011-10-31 12:00:00,55.9,56.03,55.83,55.85,185300.0,44.4326,44.5359,44.3769,44.3928,185300.0
2011-10-31 12:30:00,55.84,55.94,55.82,55.9,65600.0,44.3849,44.4644,44.369,44.4326,65600.0
2011-10-31 13:00:00,55.89,56.04,55.86,55.89,92900.0,44.4246,44.5439,44.4008,44.4246,92900.0
2011-10-31 13:30:00,55.92,56.17,55.9,56.11,59300.0,44.4485,44.6472,44.4326,44.5995,59300.0
2011-10-31 14:00:00,56.1,56.15,56.02,56.05,75400.0,44.5916,44.6313,44.528,44.5518,75400.0
2011-10-31 14:30:00,56.06,56.08,55.95,56.02,112700.0,44.5598,44.5757,44.4723,44.528,112700.0
2011-10-31 15:00:00,56.01,56.01,55.66,55.67,130800.0,44.52,44.52,44.2418,44.2498,130800.0
2011-10-31 15:30:00,55.67,55.74,55.35,55.37,672700.0,44.2498,44.3054,43.9954,44.0113,672700.0
2011-11-01 09:30:00,54.31,54.6,53.96,54.37,736700.0,43.1688,43.3993,42.8906,43.2164,736700.0
2011-11-01 10:00:00,54.38,54.72,54.21,54.69,577400.0,43.2244,43.4946,43.0893,43.4708,577400.0
2011-11-01 10:30:00,54.7,54.86,54.65,54.68,217300.0,43.4788,43.6059,43.439,43.4629,217300.0
2011-11-01 11:00:00,54.67,54.76,54.54,54.66,305900.0,43.4549,43.5264,43.3516,43.447,305900.0
2011-11-01 11:30:00,54.65,54.66,54.24,54.28,254300.0,43.439,43.447,43.1131,43.1449,254300.0
2011-11-01 12:00:00,54.26,54.5,54.14,54.39,313000.0,43.129,43.3198,43.0336,43.2323,313000.0
2011-11-01 12:30:00,54.38,54.58,54.14,54.15,254400.0,43.2244,43.3834,43.0336,43.0416,254400.0
2011-11-01 13:00:00,54.14,54.51,54.07,54.48,269700.0,43.0336,43.3277,42.978,43.3039,269700.0
2011-11-01 13:30:00,54.5,54.77,54.39,54.52,203800.0,43.3198,43.5344,43.2323,43.3357,203800.0
2011-11-01 14:00:00,54.53,54.91,54.46,54.81,125700.0,43.3436,43.6457,43.288,43.5662,125700.0
2011-11-01 14:30:00,54.78,54.89,54.65,54.76,186500.0,43.5423,43.6298,43.439,43.5264,186500.0
2011-11-01 15:00:00,54.76,54.8,54.57,54.76,164200.0,43.5264,43.5582,43.3754,43.5264,164200.0
2011-11-01 15:30:00,54.74,55.0,54.45,54.55,537000.0,43.5105,43.7172,43.28,43.3595,537000.0
2011-11-02 09:30:00,55.96,55.96,55.61,55.71,375600.0,44.4803,44.4803,44.2021,44.2816,375600.0
2011-11-02 10:00:00,55.71,55.84,55.57,55.83,276300.0,44.2816,44.3849,44.1703,44.3769,276300.0
2011-11-02 10:30:00,55.84,55.99,55.71,55.96,189900.0,44.3849,44.5041,44.2816,44.4803,189900.0
2011-11-02 11:00:00,55.96,56.04,55.93,55.95,192800.0,44.4803,44.5439,44.4564,44.4723,192800.0
2011-11-02 11:30:00,55.97,56.03,55.86,55.88,83900.0,44.4882,44.5359,44.4008,44.4167,83900.0
2011-11-02 12:00:00,55.88,55.95,55.73,55.89,112300.0,44.4167,44.4723,44.2975,44.4246,112300.0
2011-11-02 12:30:00,55.83,56.02,55.6,55.62,143700.0,44.3769,44.528,44.1941,44.21,143700.0
2011-11-02 13:00:00,55.62,55.64,55.28,55.41,110300.0,44.21,44.2259,43.9398,44.0431,110300.0
2011-11-02 13:30:00,55.4,55.56,55.37,55.39,42400.0,44.0352,44.1623,44.0113,44.0272,42400.0
2011-11-02 14:00:00,55.37,55.54,55.29,55.39,77200.0,44.0113,44.1464,43.9477,44.0272,77200.0
2011-11-02 14:30:00,55.38,55.71,55.34,55.68,101900.0,44.0193,44.2816,43.9875,44.2577,101900.0
2011-11-02 15:00:00,55.69,55.96,55.62,55.85,186100.0,44.2657,44.4803,44.21,44.3928,186100.0
2011-11-02 15:30:00,55.85,55.94,55.71,55.81,306900.0,44.3928,44.4644,44.2816,44.361,306900.0
2011-11-03 09:30:00,55.83,55.99,55.3,55.42,369100.0,44.3769,44.5041,43.9557,44.051,369100.0
2011-11-03 10:00:00,55.46,55.54,55.06,55.43,381200.0,44.0828,44.1464,43.7649,44.059,381200.0
2011-11-03 10:30:00,55.46,55.72,55.37,55.5,245600.0,44.0828,44.2895,44.0113,44.1146,245600.0
2011-11-03 11:00:00,55.49,55.63,55.39,55.58,164300.0,44.1067,44.218,44.0272,44.1782,164300.0
2011-11-03 11:30:00,55.59,55.71,55.48,55.5,91900.0,44.1862,44.2816,44.0987,44.1146,91900.0
2011-11-03 12:00:00,55.52,55.64,55.48,55.61,70700.0,44.1305,44.2259,44.0987,44.2021,70700.0
2011-11-03 12:30:00,55.62,55.77,55.47,55.73,117700.0,44.21,44.3293,44.0908,44.2975,117700.0
2011-11-03 13:00:00,55.75,55.9,55.71,55.78,82500.0,44.3134,44.4326,44.2816,44.3372,82500.0
2011-11-03 13:30:00,55.77,55.99,55.74,55.88,90700.0,44.3293,44.5041,44.3054,44.4167,90700.0
2011-11-03 14:00:00,55.9,55.98,55.81,55.84,91100.0,44.4326,44.4962,44.361,44.3849,91100.0
2011-11-03 14:30:00,55.83,55.9,55.76,55.81,60000.0,44.3769,44.4326,44.3213,44.361,60000.0
2011-11-03 15:00:00,55.81,55.92,55.8,55.91,101400.0,44.361,44.4485,44.3531,44.4405,101400.0
2011-11-03 15:30:00,55.91,55.99,55.78,55.79,295000.0,44.4405,44.5041,44.3372,44.3451,295000.0
2011-11-04 09:30:00,56.4,56.68,56.35,56.4,566600.0,44.83,45.0526,44.7903,44.83,566600.0
2011-11-04 10:00:00,56.41,56.44,56.0,56.05,461200.0,44.838,44.8618,44.5121,44.5518,461200.0
2011-11-04 10:30:00,56.04,56.11,55.91,56.11,185000.0,44.5439,44.5995,44.4405,44.5995,185000.0
2011-11-04 11:00:00,56.12,56.2,55.96,56.07,137000.0,44.6075,44.671,44.4803,44.5677,137000.0
2011-11-04 11:30:00,56.05,56.15,56.01,56.07,221300.0,44.5518,44.6313,44.52,44.5677,221300.0
2011-11-04 12:00:00,56.08,56.18,55.98,56.15,186400.0,44.5757,44.6551,44.4962,44.6313,186400.0
2011-11-04 12:30:00,56.14,56.14,55.94,56.02,52600.0,44.6233,44.6233,44.4644,44.528,52600.0
2011-11-04 13:00:00,56.03,56.37,56.0,56.35,132300.0,44.5359,44.8062,44.5121,44.7903,132300.0
2011-11-04 13:30:00,56.35,56.6,56.3,56.49,122300.0,44.7903,44.989,44.7505,44.9015,122300.0
2011-11-04 14:00:00,56.5,56.6,56.43,56.55,84700.0,44.9095,44.989,44.8539,44.9492,84700.0
2011-11-04 14:30:00,56.58,56.59,56.41,56.47,90500.0,44.9731,44.981,44.838,44.8857,90500.0
2011-11-04 15:00:00,56.46,56.46,56.22,56.3,89500.0,44.8777,44.8777,44.6869,44.7505,89500.0
2011-11-04 15:30:00,56.3,56.59,56.27,56.54,275100.0,44.7505,44.981,44.7267,44.9413,275100.0
2011-11-07 09:30:00,56.02,56.42,55.87,56.36,423900.0,44.528,44.8459,44.4087,44.7982,423900.0
2011-11-07 10:00:00,56.36,56.36,56.1,56.11,115000.0,44.7982,44.7982,44.5916,44.5995,115000.0
2011-11-07 10:30:00,56.1,56.13,55.89,55.98,141100.0,44.5916,44.6154,44.4246,44.4962,141100.0
2011-11-07 11:00:00,55.92,56.11,55.85,55.91,108100.0,44.4485,44.5995,44.3928,44.4405,108100.0
2011-11-07 11:30:00,55.91,56.04,55.87,55.96,83700.0,44.4405,44.5439,44.4087,44.4803,83700.0
2011-11-07 12:00:00,55.96,56.05,55.77,55.79,45700.0,44.4803,44.5518,44.3293,44.3451,45700.0
2011-11-07 12:30:00,55.79,55.89,55.73,55.87,44400.0,44.3451,44.4246,44.2975,44.4087,44400.0
2011-11-07 13:00:00,55.86,56.0,55.82,55.98,45000.0,44.4008,44.5121,44.369,44.4962,45000.0
2011-11-07 13:30:00,55.98,56.23,55.95,56.23,66200.0,44.4962,44.6949,44.4723,44.6949,66200.0
2011-11-07 14:00:00,56.23,56.38,56.15,56.33,101200.0,44.6949,44.8141,44.6313,44.7744,101200.0
2011-11-07 14:30:00,56.31,56.45,56.26,56.45,63300.0,44.7585,44.8698,44.7187,44.8698,63300.0
2011-11-07 15:00:00,56.41,56.54,56.39,56.4,87200.0,44.838,44.9413,44.8221,44.83,87200.0
2011-11-07 15:30:00,56.41,56.69,56.4,56.64,331800.0,44.838,45.0605,44.83,45.0208,331800.0
2011-11-08 09:30:00,56.27,56.44,56.15,56.44,469100.0,44.7267,44.8618,44.6313,44.8618,469100.0
2011-11-08 10:00:00,56.43,56.45,56.07,56.13,456100.0,44.8539,44.8698,44.5677,44.6154,456100.0
2011-11-08 10:30:00,56.12,56.26,56.03,56.09,135800.0,44.6075,44.7187,44.5359,44.5836,135800.0
2011-11-08 11:00:00,56.08,56.17,55.8,55.94,137700.0,44.5757,44.6472,44.3531,44.4644,137700.0
2011-11-08 11:30:00,55.93,55.97,55.82,55.93,63500.0,44.4564,44.4882,44.369,44.4564,63500.0
2011-11-08 12:00:00,55.9,56.1,55.84,56.04,59400.0,44.4326,44.5916,44.3849,44.5439,59400.0
2011-11-08 12:30:00,56.04,56.11,55.92,55.98,44200.0,44.5439,44.5995,44.4485,44.4962,44200.0
2011-11-08 13:00:00,55.96,56.14,55.92,56.13,59600.0,44.4803,44.6233,44.4485,44.6154,59600.0
2011-11-08 13:30:00,56.1,56.48,56.09,56.44,87700.0,44.5916,44.8936,44.5836,44.8618,87700.0
2011-11-08 14:00:00,56.45,56.56,56.32,56.56,91900.0,44.8698,44.9572,44.7664,44.9572,91900.0
2011-11-08 14:30:00,56.57,56.62,56.53,56.58,115400.0,44.9651,45.0049,44.9333,44.9731,115400.0
2011-11-08 15:00:00,56.58,56.68,56.45,56.67,80100.0,44.9731,45.0526,44.8698,45.0446,80100.0
2011-11-08 15:30:00,56.67,56.87,56.64,56.77,230700.0,45.0446,45.2036,45.0208,45.1241,230700.0
2011-11-09 09:30:00,54.55,54.86,54.32,54.36,499800.0,43.3595,43.6059,43.1767,43.2085,499800.0
2011-11-09 10:00:00,54.36,54.54,54.36,54.41,239200.0,43.2085,43.3516,43.2085,43.2482,239200.0
2011-11-09 10:30:00,54.39,54.5,54.23,54.4,336700.0,43.2323,43.3198,43.1052,43.2403,336700.0
2011-11-09 11:00:00,54.39,54.52,54.33,54.41,364900.0,43.2323,43.3357,43.1847,43.2482,364900.0
2011-11-09 11:30:00,54.43,54.61,54.43,54.54,88700.0,43.2641,43.4072,43.2641,43.3516,88700.0
2011-11-09 12:00:00,54.54,54.56,54.36,54.39,85500.0,43.3516,43.3675,43.2085,43.2323,85500.0
2011-11-09 12:30:00,54.39,54.46,54.36,54.44,31400.0,43.2323,43.288,43.2085,43.2721,31400.0
2011-11-09 13:00:00,54.43,54.47,54.27,54.31,55800.0,43.2641,43.2959,43.137,43.1688,55800.0
2011-11-09 13:30:00,54.31,54.33,53.81,53.92,133000.0,43.1688,43.1847,42.7713,42.8588,133000.0
2011-11-09 14:00:00,53.91,53.91,53.55,53.67,238700.0,42.8508,42.8508,42.5647,42.66,238700.0
2011-11-09 14:30:00,53.67,53.74,53.56,53.61,147700.0,42.66,42.7157,42.5726,42.6124,147700.0
2011-11-09 15:00:00,53.6,53.77,53.58,53.65,152000.0,42.6044,42.7395,42.5885,42.6442,152000.0
2011-11-09 15:30:00,53.63,53.64,53.38,53.57,633300.0,42.6283,42.6362,42.4295,42.5806,633300.0
2011-11-10 09:30:00,53.56,53.73,53.1,53.13,417900.0,42.5726,42.7077,42.207,42.2308,417900.0
2011-11-10 10:00:00,53.12,53.23,53.0,53.08,287000.0,42.2229,42.3103,42.1275,42.1911,287000.0
2011-11-10 10:30:00,53.06,53.06,52.78,52.94,262000.0,42.1752,42.1752,41.9526,42.0798,262000.0
2011-11-10 11:00:00,52.94,53.19,52.93,53.02,386500.0,42.0798,42.2785,42.0719,42.1434,386500.0
2011-11-10 11:30:00,53.02,53.32,52.97,53.25,190300.0,42.1434,42.3818,42.1036,42.3262,190300.0
2011-11-10 12:00:00,53.24,53.28,53.02,53.03,96300.0,42.3183,42.3501,42.1434,42.1513,96300.0
2011-11-10 12:30:00,53.04,53.22,52.95,53.19,85000.0,42.1593,42.3024,42.0877,42.2785,85000.0
2011-11-10 13:00:00,53.2,53.46,53.13,53.35,189500.0,42.2865,42.4931,42.2308,42.4057,189500.0
2011-11-10 13:30:00,53.35,53.4,53.24,53.35,51000.0,42.4057,42.4454,42.3183,42.4057,51000.0
2011-11-10 14:00:00,53.36,53.37,53.12,53.19,93900.0,42.4136,42.4216,42.2229,42.2785,93900.0
2011-11-10 14:30:00,53.18,53.29,53.1,53.1,135900.0,42.2706,42.358,42.207,42.207,135900.0
2011-11-10 15:00:00,53.1,53.35,53.05,53.31,105300.0,42.207,42.4057,42.1672,42.3739,105300.0
2011-11-10 15:30:00,53.32,53.36,53.16,53.21,350400.0,42.3818,42.4136,42.2547,42.2944,350400.0
2011-11-11 09:30:00,54.32,54.5,54.23,54.39,188900.0,43.1767,43.3198,43.1052,43.2323,188900.0
2011-11-11 10:00:00,54.41,54.59,54.41,54.54,129600.0,43.2482,43.3913,43.2482,43.3516,129600.0
2011-11-11 10:30:00,54.54,54.79,54.54,54.75,426700.0,43.3516,43.5503,43.3516,43.5185,426700.0
2011-11-11 11:00:00,54.75,54.86,54.73,54.81,113900.0,43.5185,43.6059,43.5026,43.5662,113900.0
2011-11-11 11:30:00,54.81,54.88,54.76,54.81,78500.0,43.5662,43.6218,43.5264,43.5662,78500.0
2011-11-11 12:00:00,54.82,54.9,54.8,54.85,123700.0,43.5741,43.6377,43.5582,43.598,123700.0
2011-11-11 12:30:00,54.85,54.98,54.83,54.95,116800.0,43.598,43.7013,43.5821,43.6775,116800.0
2011-11-11 13:00:00,54.95,55.06,54.95,54.98,110400.0,43.6775,43.7649,43.6775,43.7013,110400.0
2011-11-11 13:30:00,54.97,55.0,54.76,54.79,111200.0,43.6934,43.7172,43.5264,43.5503,111200.0
2011-11-11 14:00:00,54.8,54.84,54.73,54.77,78400.0,43.5582,43.59,43.5026,43.5344,78400.0
2011-11-11 14:30:00,54.77,54.84,54.72,54.73,91500.0,43.5344,43.59,43.4946,43.5026,91500.0
2011-11-11 15:00:00,54.73,54.74,54.59,54.7,155500.0,43.5026,43.5105,43.3913,43.4788,155500.0
2011-11-11 15:30:00,54.7,54.93,54.65,54.84,292200.0,43.4788,43.6616,43.439,43.59,292200.0
2011-11-14 09:30:00,54.78,54.82,54.49,54.52,225400.0,43.5423,43.5741,43.3118,43.3357,225400.0
2011-11-14 10:00:00,54.52,54.7,54.42,54.66,126700.0,43.3357,43.4788,43.2562,43.447,126700.0
2011-11-14 10:30:00,54.67,54.69,54.5,54.66,91700.0,43.4549,43.4708,43.3198,43.447,91700.0
2011-11-14 11:00:00,54.65,54.81,54.64,54.72,65100.0,43.439,43.5662,43.4311,43.4946,65100.0
2011-11-14 11:30:00,54.7,54.79,54.5,54.55,68000.0,43.4788,43.5503,43.3198,43.3595,68000.0
2011-11-14 12:00:00,54.55,54.58,54.36,54.41,61100.0,43.3595,43.3834,43.2085,43.2482,61100.0
2011-11-14 12:30:00,54.4,54.53,54.34,54.51,64400.0,43.2403,43.3436,43.1926,43.3277,64400.0
2011-11-14 13:00:00,54.51,54.56,54.43,54.56,26900.0,43.3277,43.3675,43.2641,43.3675,26900.0
2011-11-14 13:30:00,54.55,54.64,54.52,54.56,55700.0,43.3595,43.4311,43.3357,43.3675,55700.0
2011-11-14 14:00:00,54.57,54.65,54.47,54.47,31600.0,43.3754,43.439,43.2959,43.2959,31600.0
2011-11-14 14:30:00,54.48,54.5,54.37,54.38,57000.0,43.3039,43.3198,43.2164,43.2244,57000.0
2011-11-14 15:00:00,54.38,54.49,54.33,54.49,101300.0,43.2244,43.3118,43.1847,43.3118,101300.0
2011-11-14 15:30:00,54.49,54.63,54.49,54.6,217600.0,43.3118,43.4231,43.3118,43.3993,217600.0
2011-11-15 09:30:00,54.25,54.67,54.16,54.59,290200.0,43.1211,43.4549,43.0495,43.3913,290200.0
2011-11-15 10:00:00,54.58,54.58,54.4,54.55,149300.0,43.3834,43.3834,43.2403,43.3595,149300.0
2011-11-15 10:30:00,54.54,54.68,54.47,54.47,104100.0,43.3516,43.4629,43.2959,43.2959,104100.0
2011-11-15 11:00:00,54.46,54.56,54.3,54.33,73300.0,43.288,43.3675,43.1608,43.1847,73300.0
2011-11-15 11:30:00,54.33,54.34,54.16,54.33,104800.0,43.1847,43.1926,43.0495,43.1847,104800.0
2011-11-15 12:00:00,54.33,54.63,54.33,54.57,70000.0,43.1847,43.4231,43.1847,43.3754,70000.0
2011-11-15 12:30:00,54.6,54.73,54.57,54.72,110400.0,43.3993,43.5026,43.3754,43.4946,110400.0
2011-11-15 13:00:00,54.71,54.77,54.65,54.72,107600.0,43.4867,43.5344,43.439,43.4946,107600.0
2011-11-15 13:30:00,54.72,54.85,54.72,54.78,300200.0,43.4946,43.598,43.4946,43.5423,300200.0
2011-11-15 14:00:00,54.78,54.88,54.72,54.73,66700.0,43.5423,43.6218,43.4946,43.5026,66700.0
2011-11-15 14:30:00,54.74,54.85,54.72,54.8,58800.0,43.5105,43.598,43.4946,43.5582,58800.0
2011-11-15 15:00:00,54.8,54.99,54.8,54.99,148300.0,43.5582,43.7093,43.5582,43.7093,148300.0
2011-11-15 15:30:00,54.99,54.99,54.66,54.7,367800.0,43.7093,43.7093,43.447,43.4788,367800.0
2011-11-16 09:30:00,53.65,53.8,53.54,53.7,384100.0,42.6442,42.7634,42.5567,42.6839,384100.0
2011-11-16 10:00:00,53.71,53.73,53.54,53.59,292300.0,42.6918,42.7077,42.5567,42.5965,292300.0
2011-11-16 10:30:00,53.59,53.85,53.56,53.83,128900.0,42.5965,42.8031,42.5726,42.7872,128900.0
2011-11-16 11:00:00,53.85,53.98,53.85,53.88,131100.0,42.8031,42.9065,42.8031,42.827,131100.0
2011-11-16 11:30:00,53.88,53.92,53.73,53.74,127800.0,42.827,42.8588,42.7077,42.7157,127800.0
2011-11-16 12:00:00,53.74,53.82,53.68,53.79,150400.0,42.7157,42.7793,42.668,42.7554,150400.0
2011-11-16 12:30:00,53.81,53.97,53.81,53.89,116900.0,42.7713,42.8985,42.7713,42.8349,116900.0
2011-11-16 13:00:00,53.91,54.15,53.9,54.15,105400.0,42.8508,43.0416,42.8429,43.0416,105400.0
2011-11-16 13:30:00,54.14,54.27,54.01,54.17,166700.0,43.0336,43.137,42.9303,43.0575,166700.0
2011-11-16 14:00:00,54.17,54.21,54.08,54.18,141400.0,43.0575,43.0893,42.9859,43.0654,141400.0
2011-11-16 14:30:00,54.18,54.22,53.94,54.0,141100.0,43.0654,43.0972,42.8747,42.9224,141100.0
2011-11-16 15:00:00,54.01,54.04,53.61,53.61,948900.0,42.9303,42.9541,42.6124,42.6124,948900.0
2011-11-16 15:30:00,53.61,53.61,53.26,53.34,539400.0,42.6124,42.6124,42.3342,42.3977,539400.0
2011-11-17 09:30:00,53.83,53.89,53.46,53.65,461800.0,42.7872,42.8349,42.4931,42.6442,461800.0
2011-11-17 10:00:00,53.62,53.75,53.54,53.75,387500.0,42.6203,42.7236,42.5567,42.7236,387500.0
2011-11-17 10:30:00,53.74,53.99,53.64,53.85,364500.0,42.7157,42.9144,42.6362,42.8031,364500.0
2011-11-17 11:00:00,53.83,53.86,53.55,53.67,257700.0,42.7872,42.8111,42.5647,42.66,257700.0
2011-11-17 11:30:00,53.68,53.76,53.54,53.6,108300.0,42.668,42.7316,42.5567,42.6044,108300.0
2011-11-17 12:00:00,53.61,53.61,53.31,53.31,211100.0,42.6124,42.6124,42.3739,42.3739,211100.0
2011-11-17 12:30:00,53.31,53.31,52.83,53.07,546100.0,42.3739,42.3739,41.9924,42.1831,546100.0
2011-11-17 13:00:00,53.08,53.14,52.86,52.98,283600.0,42.1911,42.2388,42.0162,42.1116,283600.0
2011-11-17 13:30:00,52.96,53.0,52.59,52.8,441500.0,42.0957,42.1275,41.8016,41.9685,441500.0
2011-11-17 14:00:00,52.78,52.79,52.48,52.58,413800.0,41.9526,41.9606,41.7142,41.7937,413800.0
2011-11-17 14:30:00,52.58,52.58,52.36,52.51,317200.0,41.7937,41.7937,41.6188,41.738,317200.0
2011-11-17 15:00:00,52.51,52.59,52.17,52.26,396000.0,41.738,41.8016,41.4678,41.5393,396000.0
2011-11-17 15:30:00,52.24,52.29,51.86,52.25,631500.0,41.5234,41.5631,41.2214,41.5313,631500.0
2011-11-18 09:30:00,52.85,53.01,52.5,52.7,372400.0,42.0083,42.1354,41.7301,41.889,372400.0
2011-11-18 10:00:00,52.71,52.72,52.4,52.51,138200.0,41.897,41.9049,41.6506,41.738,138200.0
2011-11-18 10:30:00,52.52,52.87,52.5,52.75,153000.0,41.746,42.0242,41.7301,41.9288,153000.0
2011-11-18 11:00:00,52.76,52.84,52.65,52.75,113300.0,41.9367,42.0003,41.8493,41.9288,113300.0
2011-11-18 11:30:00,52.76,52.78,52.47,52.56,108800.0,41.9367,41.9526,41.7062,41.7778,108800.0
2011-11-18 12:00:00,52.57,52.57,52.34,52.52,62500.0,41.7857,41.7857,41.6029,41.746,62500.0
2011-11-18 12:30:00,52.53,52.62,52.49,52.54,92700.0,41.7539,41.8254,41.7221,41.7619,92700.0
2011-11-18 13:00:00,52.53,52.76,52.51,52.73,68600.0,41.7539,41.9367,41.738,41.9129,68600.0
2011-11-18 13:30:00,52.73,52.85,52.67,52.67,77800.0,41.9129,42.0083,41.8652,41.8652,77800.0
2011-11-18 14:00:00,52.66,52.89,52.62,52.7,80100.0,41.8572,42.0401,41.8254,41.889,80100.0
2011-11-18 14:30:00,52.71,52.79,52.63,52.66,39600.0,41.897,41.9606,41.8334,41.8572,39600.0
2011-11-18 15:00:00,52.68,52.73,52.62,52.71,129300.0,41.8731,41.9129,41.8254,41.897,129300.0
2011-11-18 15:30:00,52.7,52.86,52.62,52.69,770800.0,41.889,42.0162,41.8254,41.8811,770800.0
2011-11-21 09:30:00,51.2,51.25,50.73,50.86,428600.0,40.6967,40.7365,40.3232,40.4265,428600.0
2011-11-21 10:00:00,50.86,50.92,50.73,50.86,147800.0,40.4265,40.4742,40.3232,40.4265,147800.0
2011-11-21 10:30:00,50.85,50.88,50.49,50.49,263900.0,40.4185,40.4424,40.1324,40.1324,263900.0
2011-11-21 11:00:00,50.49,50.6,50.33,50.59,370700.0,40.1324,40.2198,40.0052,40.2119,370700.0
2011-11-21 11:30:00,50.6,50.6,50.3,50.55,199700.0,40.2198,40.2198,39.9814,40.1801,199700.0
2011-11-21 12:00:00,50.55,50.58,50.45,50.47,218800.0,40.1801,40.2039,40.1006,40.1165,218800.0
2011-11-21 12:30:00,50.45,50.56,50.43,50.48,95700.0,40.1006,40.188,40.0847,40.1244,95700.0
2011-11-21 13:00:00,50.51,50.59,50.48,50.48,106200.0,40.1483,40.2119,40.1244,40.1244,106200.0
2011-11-21 13:30:00,50.48,50.51,50.35,50.35,88000.0,40.1244,40.1483,40.0211,40.0211,88000.0
2011-11-21 14:00:00,50.34,50.65,50.3,50.55,276700.0,40.0132,40.2596,39.9814,40.1801,276700.0
2011-11-21 14:30:00,50.55,50.73,50.51,50.51,305500.0,40.1801,40.3232,40.1483,40.1483,305500.0
2011-11-21 15:00:00,50.52,50.77,50.4,50.73,252400.0,40.1562,40.355,40.0609,40.3232,252400.0
2011-11-21 15:30:00,50.72,51.02,50.7,50.97,688500.0,40.3152,40.5537,40.2993,40.5139,688500.0
2011-11-22 09:30:00,51.49,51.91,51.41,51.75,376100.0,40.9273,41.2611,40.8637,41.1339,376100.0
2011-11-22 10:00:00,51.75,51.84,51.58,51.81,154800.0,41.1339,41.2055,40.9988,41.1816,154800.0
2011-11-22 10:30:00,51.81,51.84,51.39,51.44,307900.0,41.1816,41.2055,40.8478,40.8875,307900.0
2011-11-22 11:00:00,51.43,51.5,51.33,51.41,247200.0,40.8796,40.9352,40.8001,40.8637,247200.0
2011-11-22 11:30:00,51.42,51.48,51.25,51.46,103000.0,40.8716,40.9193,40.7365,40.9034,103000.0
2011-11-22 12:00:00,51.44,51.79,51.44,51.64,203600.0,40.8875,41.1657,40.8875,41.0465,203600.0
2011-11-22 12:30:00,51.62,51.8,51.61,51.8,77800.0,41.0306,41.1737,41.0226,41.1737,77800.0
2011-11-22 13:00:00,51.8,51.91,51.68,51.76,137100.0,41.1737,41.2611,41.0783,41.1419,137100.0
2011-11-22 13:30:00,51.76,51.86,51.64,51.64,68600.0,41.1419,41.2214,41.0465,41.0465,68600.0
2011-11-22 14:00:00,51.65,51.76,51.57,51.59,82400.0,41.0544,41.1419,40.9908,41.0067,82400.0
2011-11-22 14:30:00,51.58,51.69,51.5,51.56,107600.0,40.9988,41.0862,40.9352,40.9829,107600.0
2011-11-22 15:00:00,51.56,51.77,51.54,51.73,165100.0,40.9829,41.1498,40.967,41.118,165100.0
2011-11-22 15:30:00,51.73,51.82,51.68,51.76,336200.0,41.118,41.1896,41.0783,41.1419,336200.0
2011-11-23 09:30:00,50.59,50.59,50.22,50.25,590800.0,40.2119,40.2119,39.9178,39.9416,590800.0
2011-11-23 10:00:00,50.22,50.25,49.95,49.98,371900.0,39.9178,39.9416,39.7032,39.727,371900.0
2011-11-23 10:30:00,49.98,50.09,49.91,50.07,271100.0,39.727,39.8145,39.6714,39.7986,271100.0
2011-11-23 11:00:00,50.05,50.1,49.83,49.85,226500.0,39.7827,39.8224,39.6078,39.6237,226500.0
2011-11-23 11:30:00,49.84,49.92,49.79,49.86,55000.0,39.6157,39.6793,39.576,39.6316,55000.0
2011-11-23 12:00:00,49.87,49.93,49.79,49.79,97900.0,39.6396,39.6873,39.576,39.576,97900.0
2011-11-23 12:30:00,49.79,49.94,49.75,49.9,118200.0,39.576,39.6952,39.5442,39.6634,118200.0
2011-11-23 13:00:00,49.9,49.94,49.81,49.89,79300.0,39.6634,39.6952,39.5919,39.6555,79300.0
2011-11-23 13:30:00,49.9,49.91,49.72,49.74,57700.0,39.6634,39.6714,39.5204,39.5363,57700.0
2011-11-23 14:00:00,49.73,49.8,49.64,49.67,101300.0,39.5283,39.5839,39.4568,39.4806,101300.0
2011-11-23 14:30:00,49.68,49.77,49.65,49.68,117900.0,39.4886,39.5601,39.4647,39.4886,117900.0
2011-11-23 15:00:00,49.69,49.89,49.66,49.78,90000.0,39.4965,39.6555,39.4727,39.568,90000.0
2011-11-23 15:30:00,49.78,49.98,49.72,49.76,358400.0,39.568,39.727,39.5204,39.5522,358400.0
2011-11-25 09:30:00,49.58,49.92,49.46,49.83,638400.0,39.4091,39.6793,39.3137,39.6078,638400.0
2011-11-25 10:00:00,49.84,50.02,49.84,49.91,415700.0,39.6157,39.7588,39.6157,39.6714,415700.0
2011-11-25 10:30:00,49.9,50.0,49.82,49.82,192200.0,39.6634,39.7429,39.5998,39.5998,192200.0
2011-11-25 11:00:00,49.82,49.87,49.73,49.76,206700.0,39.5998,39.6396,39.5283,39.5522,206700.0
2011-11-25 11:30:00,49.76,49.81,49.57,49.62,228900.0,39.5522,39.5919,39.4011,39.4409,228900.0
2011-11-25 12:00:00,49.62,49.69,49.5,49.69,121400.0,39.4409,39.4965,39.3455,39.4965,121400.0
2011-11-25 12:30:00,49.68,49.68,49.47,49.55,276600.0,39.4886,39.4886,39.3216,39.3852,276600.0
2011-11-28 09:30:00,51.86,52.12,51.8,51.97,299600.0,41.2214,41.428,41.1737,41.3088,299600.0
2011-11-28 10:00:00,51.97,52.05,51.89,51.95,229700.0,41.3088,41.3724,41.2452,41.2929,229700.0
2011-11-28 10:30:00,51.96,52.11,51.9,51.92,278000.0,41.3008,41.4201,41.2531,41.269,278000.0
2011-11-28 11:00:00,51.93,52.0,51.92,52.0,123100.0,41.277,41.3326,41.269,41.3326,123100.0
2011-11-28 11:30:00,52.0,52.05,51.95,52.01,215800.0,41.3326,41.3724,41.2929,41.3406,215800.0
2011-11-28 12:00:00,52.01,52.08,51.94,52.02,248700.0,41.3406,41.3962,41.2849,41.3485,248700.0
2011-11-28 12:30:00,52.02,52.09,51.95,52.05,234800.0,41.3485,41.4042,41.2929,41.3724,234800.0
2011-11-28 13:00:00,52.05,52.14,52.04,52.11,245800.0,41.3724,41.4439,41.3644,41.4201,245800.0
2011-11-28 13:30:00,52.11,52.19,52.07,52.1,246100.0,41.4201,41.4837,41.3883,41.4121,246100.0
2011-11-28 14:00:00,52.1,52.24,52.07,52.17,206900.0,41.4121,41.5234,41.3883,41.4678,206900.0
2011-11-28 14:30:00,52.17,52.18,51.95,51.98,861700.0,41.4678,41.4757,41.2929,41.3167,861700.0
2011-11-28 15:00:00,51.98,52.03,51.77,51.82,133700.0,41.3167,41.3565,41.1498,41.1896,133700.0
2011-11-28 15:30:00,51.82,52.04,51.78,51.98,616800.0,41.1896,41.3644,41.1578,41.3167,616800.0
2011-11-29 09:30:00,52.96,53.28,52.92,53.28,853200.0,42.0957,42.3501,42.0639,42.3501,853200.0
2011-11-29 10:00:00,53.27,53.71,53.22,53.61,900300.0,42.3421,42.6918,42.3024,42.6124,900300.0
2011-11-29 10:30:00,53.6,53.61,53.37,53.42,395200.0,42.6044,42.6124,42.4216,42.4613,395200.0
2011-11-29 11:00:00,53.41,53.53,53.33,53.51,222400.0,42.4534,42.5488,42.3898,42.5329,222400.0
2011-11-29 11:30:00,53.51,53.64,53.42,53.49,176200.0,42.5329,42.6362,42.4613,42.517,176200.0
2011-11-29 12:00:00,53.5,53.64,53.48,53.58,143900.0,42.5249,42.6362,42.509,42.5885,143900.0
2011-11-29 12:30:00,53.58,53.58,53.46,53.53,145300.0,42.5885,42.5885,42.4931,42.5488,145300.0
2011-11-29 13:00:00,53.52,53.52,53.36,53.4,84900.0,42.5408,42.5408,42.4136,42.4454,84900.0
2011-11-29 13:30:00,53.4,53.4,53.1,53.15,167700.0,42.4454,42.4454,42.207,42.2467,167700.0
2011-11-29 14:00:00,53.14,53.21,53.08,53.18,152300.0,42.2388,42.2944,42.1911,42.2706,152300.0
2011-11-29 14:30:00,53.19,53.25,53.17,53.2,198000.0,42.2785,42.3262,42.2626,42.2865,198000.0
2011-11-29 15:00:00,53.2,53.35,53.12,53.2,196300.0,42.2865,42.4057,42.2229,42.2865,196300.0
2011-11-29 15:30:00,53.2,53.3,52.91,52.97,411800.0,42.2865,42.3659,42.056,42.1036,411800.0
2011-11-30 09:30:00,55.13,55.42,55.04,55.29,555200.0,43.8205,44.051,43.749,43.9477,555200.0
2011-11-30 10:00:00,55.3,55.49,55.24,55.49,523000.0,43.9557,44.1067,43.908,44.1067,523000.0
2011-11-30 10:30:00,55.48,55.75,55.46,55.74,385000.0,44.0987,44.3134,44.0828,44.3054,385000.0
2011-11-30 11:00:00,55.73,55.73,55.51,55.53,161000.0,44.2975,44.2975,44.1226,44.1385,161000.0
2011-11-30 11:30:00,55.53,55.68,55.51,55.6,130700.0,44.1385,44.2577,44.1226,44.1941,130700.0
2011-11-30 12:00:00,55.59,55.64,55.49,55.6,138600.0,44.1862,44.2259,44.1067,44.1941,138600.0
2011-11-30 12:30:00,55.59,55.67,55.57,55.64,114900.0,44.1862,44.2498,44.1703,44.2259,114900.0
2011-11-30 13:00:00,55.63,55.73,55.55,55.56,120000.0,44.218,44.2975,44.1544,44.1623,120000.0
2011-11-30 13:30:00,55.57,55.7,55.56,55.62,122600.0,44.1703,44.2736,44.1623,44.21,122600.0
2011-11-30 14:00:00,55.62,55.75,55.58,55.72,121600.0,44.21,44.3134,44.1782,44.2895,121600.0
2011-11-30 14:30:00,55.72,55.77,55.66,55.73,135900.0,44.2895,44.3293,44.2418,44.2975,135900.0
2011-11-30 15:00:00,55.73,55.96,55.69,55.86,240000.0,44.2975,44.4803,44.2657,44.4008,240000.0
2011-11-30 15:30:00,55.86,56.15,55.86,56.03,773200.0,44.4008,44.6313,44.4008,44.5359,773200.0
2011-12-01 09:30:00,56.26,56.63,56.08,56.6,466800.0,44.7187,45.0128,44.5757,44.989,466800.0
2011-12-01 10:00:00,56.61,56.69,56.48,56.58,373700.0,44.9969,45.0605,44.8936,44.9731,373700.0
2011-12-01 10:30:00,56.58,56.59,56.31,56.34,286800.0,44.9731,44.981,44.7585,44.7823,286800.0
2011-12-01 11:00:00,56.33,56.41,56.19,56.2,181900.0,44.7744,44.838,44.6631,44.671,181900.0
2011-12-01 11:30:00,56.2,56.34,56.09,56.34,117300.0,44.671,44.7823,44.5836,44.7823,117300.0
2011-12-01 12:00:00,56.35,56.35,56.24,56.33,53600.0,44.7903,44.7903,44.7028,44.7744,53600.0
2011-12-01 12:30:00,56.32,56.35,56.05,56.06,60700.0,44.7664,44.7903,44.5518,44.5598,60700.0
2011-12-01 13:00:00,56.06,56.23,56.04,56.22,48800.0,44.5598,44.6949,44.5439,44.6869,48800.0
2011-12-01 13:30:00,56.22,56.36,56.2,56.35,86200.0,44.6869,44.7982,44.671,44.7903,86200.0
2011-12-01 14:00:00,56.36,56.39,56.21,56.25,115600.0,44.7982,44.8221,44.679,44.7108,115600.0
2011-12-01 14:30:00,56.24,56.3,56.15,56.18,96000.0,44.7028,44.7505,44.6313,44.6551,96000.0
2011-12-01 15:00:00,56.18,56.2,56.05,56.17,140800.0,44.6551,44.671,44.5518,44.6472,140800.0
2011-12-01 15:30:00,56.18,56.18,55.88,55.97,397400.0,44.6551,44.6551,44.4167,44.4882,397400.0
2011-12-02 09:30:00,56.65,56.7,56.34,56.53,352100.0,45.0287,45.0685,44.7823,44.9333,352100.0
2011-12-02 10:00:00,56.52,56.62,56.49,56.58,193500.0,44.9254,45.0049,44.9015,44.9731,193500.0
2011-12-02 10:30:00,56.6,56.61,56.45,56.49,132600.0,44.989,44.9969,44.8698,44.9015,132600.0
2011-12-02 11:00:00,56.47,56.53,56.16,56.33,122500.0,44.8857,44.9333,44.6392,44.7744,122500.0
2011-12-02 11:30:00,56.34,56.39,56.0,56.09,135100.0,44.7823,44.8221,44.5121,44.5836,135100.0
2011-12-02 12:00:00,56.08,56.12,55.98,56.05,98800.0,44.5757,44.6075,44.4962,44.5518,98800.0
2011-12-02 12:30:00,56.05,56.14,56.02,56.12,55900.0,44.5518,44.6233,44.528,44.6075,55900.0
2011-12-02 13:00:00,56.11,56.16,55.98,56.05,97400.0,44.5995,44.6392,44.4962,44.5518,97400.0
2011-12-02 13:30:00,56.05,56.05,55.94,56.0,398700.0,44.5518,44.5518,44.4644,44.5121,398700.0
2011-12-02 14:00:00,56.02,56.02,55.86,56.0,65900.0,44.528,44.528,44.4008,44.5121,65900.0
2011-12-02 14:30:00,55.99,56.0,55.74,55.75,165600.0,44.5041,44.5121,44.3054,44.3134,165600.0
2011-12-02 15:00:00,55.75,55.84,55.71,55.79,151000.0,44.3134,44.3849,44.2816,44.3451,151000.0
2011-12-02 15:30:00,55.78,55.86,55.51,55.59,389300.0,44.3372,44.4008,44.1226,44.1862,389300.0
2011-12-05 09:30:00,56.8,56.8,56.51,56.58,428600.0,45.148,45.148,44.9174,44.9731,428600.0
2011-12-05 10:00:00,56.58,56.67,56.47,56.64,263000.0,44.9731,45.0446,44.8857,45.0208,263000.0
2011-12-05 10:30:00,56.64,56.71,56.58,56.59,233400.0,45.0208,45.0764,44.9731,44.981,233400.0
2011-12-05 11:00:00,56.59,56.61,56.49,56.54,67500.0,44.981,44.9969,44.9015,44.9413,67500.0
2011-12-05 11:30:00,56.55,56.56,56.49,56.5,36200.0,44.9492,44.9572,44.9015,44.9095,36200.0
2011-12-05 12:00:00,56.49,56.57,56.48,56.56,26600.0,44.9015,44.9651,44.8936,44.9572,26600.0
2011-12-05 12:30:00,56.55,56.7,56.55,56.66,72300.0,44.9492,45.0685,44.9492,45.0367,72300.0
2011-12-05 13:00:00,56.66,56.69,56.62,56.62,135100.0,45.0367,45.0605,45.0049,45.0049,135100.0
2011-12-05 13:30:00,56.63,56.67,56.25,56.28,148400.0,45.0128,45.0446,44.7108,44.7346,148400.0
2011-12-05 14:00:00,56.28,56.28,56.06,56.2,187800.0,44.7346,44.7346,44.5598,44.671,187800.0
2011-12-05 14:30:00,56.19,56.26,56.15,56.22,146600.0,44.6631,44.7187,44.6313,44.6869,146600.0
2011-12-05 15:00:00,56.23,56.31,55.97,56.04,231500.0,44.6949,44.7585,44.4882,44.5439,231500.0
2011-12-05 15:30:00,56.03,56.42,56.0,56.4,331700.0,44.5359,44.8459,44.5121,44.83,331700.0
2011-12-06 09:30:00,55.74,55.79,55.39,55.54,263600.0,44.3054,44.3451,44.0272,44.1464,263600.0
2011-12-06 10:00:00,55.55,55.69,55.49,55.62,186600.0,44.1544,44.2657,44.1067,44.21,186600.0
2011-12-06 10:30:00,55.63,55.71,55.51,55.53,248200.0,44.218,44.2816,44.1226,44.1385,248200.0
2011-12-06 11:00:00,55.53,55.57,55.47,55.5,169100.0,44.1385,44.1703,44.0908,44.1146,169100.0
2011-12-06 11:30:00,55.5,55.58,55.39,55.54,181800.0,44.1146,44.1782,44.0272,44.1464,181800.0
2011-12-06 12:00:00,55.55,55.58,55.43,55.51,173900.0,44.1544,44.1782,44.059,44.1226,173900.0
2011-12-06 12:30:00,55.51,55.6,55.45,55.48,164100.0,44.1226,44.1941,44.0749,44.0987,164100.0
2011-12-06 13:00:00,55.49,55.69,55.45,55.67,88300.0,44.1067,44.2657,44.0749,44.2498,88300.0
2011-12-06 13:30:00,55.67,55.67,55.53,55.56,80400.0,44.2498,44.2498,44.1385,44.1623,80400.0
2011-12-06 14:00:00,55.55,55.66,55.49,55.62,47900.0,44.1544,44.2418,44.1067,44.21,47900.0
2011-12-06 14:30:00,55.65,55.93,55.64,55.89,84100.0,44.2339,44.4564,44.2259,44.4246,84100.0
2011-12-06 15:00:00,55.89,56.01,55.74,55.74,87800.0,44.4246,44.52,44.3054,44.3054,87800.0
2011-12-06 15:30:00,55.76,55.92,55.75,55.78,157000.0,44.3213,44.4485,44.3134,44.3372,157000.0
2011-12-07 09:30:00,55.48,55.54,55.38,55.53,327500.0,44.0987,44.1464,44.0193,44.1385,327500.0
2011-12-07 10:00:00,55.52,55.53,55.27,55.42,328800.0,44.1305,44.1385,43.9318,44.051,328800.0
2011-12-07 10:30:00,55.41,55.63,55.33,55.62,442100.0,44.0431,44.218,43.9795,44.21,442100.0
2011-12-07 11:00:00,55.62,55.73,55.59,55.68,287800.0,44.21,44.2975,44.1862,44.2577,287800.0
2011-12-07 11:30:00,55.68,55.74,55.64,55.73,128700.0,44.2577,44.3054,44.2259,44.2975,128700.0
2011-12-07 12:00:00,55.74,55.86,55.65,55.85,101900.0,44.3054,44.4008,44.2339,44.3928,101900.0
2011-12-07 12:30:00,55.85,55.89,55.82,55.86,124900.0,44.3928,44.4246,44.369,44.4008,124900.0
2011-12-07 13:00:00,55.87,55.88,55.74,55.87,69100.0,44.4087,44.4167,44.3054,44.4087,69100.0
2011-12-07 13:30:00,55.87,55.87,55.54,55.55,846900.0,44.4087,44.4087,44.1464,44.1544,846900.0
2011-12-07 14:00:00,55.55,55.64,55.46,55.61,168100.0,44.1544,44.2259,44.0828,44.2021,168100.0
2011-12-07 14:30:00,55.62,55.63,55.27,55.33,336400.0,44.21,44.218,43.9318,43.9795,336400.0
2011-12-07 15:00:00,55.33,55.58,55.21,55.54,301600.0,43.9795,44.1782,43.8841,44.1464,301600.0
2011-12-07 15:30:00,55.53,55.97,55.51,55.82,347300.0,44.1385,44.4882,44.1226,44.369,347300.0
2011-12-08 09:30:00,55.11,55.25,54.86,55.03,349700.0,43.8046,43.9159,43.6059,43.7411,349700.0
2011-12-08 10:00:00,55.03,55.1,54.59,54.63,419800.0,43.7411,43.7967,43.3913,43.4231,419800.0
2011-12-08 10:30:00,54.63,54.95,54.63,54.76,138700.0,43.4231,43.6775,43.4231,43.5264,138700.0
2011-12-08 11:00:00,54.75,54.75,54.48,54.48,111800.0,43.5185,43.5185,43.3039,43.3039,111800.0
2011-12-08 11:30:00,54.48,54.54,54.33,54.48,111700.0,43.3039,43.3516,43.1847,43.3039,111700.0
2011-12-08 12:00:00,54.49,54.57,54.38,54.44,56900.0,43.3118,43.3754,43.2244,43.2721,56900.0
2011-12-08 12:30:00,54.44,54.45,54.28,54.34,71300.0,43.2721,43.28,43.1449,43.1926,71300.0
2011-12-08 13:00:00,54.33,54.33,53.99,54.19,110500.0,43.1847,43.1847,42.9144,43.0734,110500.0
2011-12-08 13:30:00,54.17,54.29,54.14,54.28,40600.0,43.0575,43.1529,43.0336,43.1449,40600.0
2011-12-08 14:00:00,54.25,54.36,54.12,54.31,65800.0,43.1211,43.2085,43.0177,43.1688,65800.0
2011-12-08 14:30:00,54.3,54.33,54.05,54.17,203800.0,43.1608,43.1847,42.9621,43.0575,203800.0
2011-12-08 15:00:00,54.16,54.49,54.15,54.39,130400.0,43.0495,43.3118,43.0416,43.2323,130400.0
2011-12-08 15:30:00,54.4,54.59,53.84,54.0,553600.0,43.2403,43.3913,42.7952,42.9224,553600.0
2011-12-09 09:30:00,53.67,54.09,53.6,54.06,387800.0,42.66,42.9939,42.6044,42.97,387800.0
2011-12-09 10:00:00,54.06,54.34,54.04,54.13,610300.0,42.97,43.1926,42.9541,43.0257,610300.0
2011-12-09 10:30:00,54.13,54.33,54.08,54.32,268200.0,43.0257,43.1847,42.9859,43.1767,268200.0
2011-12-09 11:00:00,54.32,54.48,54.32,54.48,112100.0,43.1767,43.3039,43.1767,43.3039,112100.0
2011-12-09 11:30:00,54.48,54.57,54.43,54.43,74900.0,43.3039,43.3754,43.2641,43.2641,74900.0
2011-12-09 12:00:00,54.44,54.52,54.4,54.42,44800.0,43.2721,43.3357,43.2403,43.2562,44800.0
2011-12-09 12:30:00,54.42,54.53,54.4,54.44,49000.0,43.2562,43.3436,43.2403,43.2721,49000.0
2011-12-09 13:00:00,54.46,54.61,54.41,54.6,53200.0,43.288,43.4072,43.2482,43.3993,53200.0
2011-12-09 13:30:00,54.6,54.64,54.57,54.59,47500.0,43.3993,43.4311,43.3754,43.3913,47500.0
2011-12-09 14:00:00,54.59,54.67,54.53,54.66,66800.0,43.3913,43.4549,43.3436,43.447,66800.0
2011-12-09 14:30:00,54.67,54.75,54.66,54.68,132900.0,43.4549,43.5185,43.447,43.4629,132900.0
2011-12-09 15:00:00,54.68,54.71,54.57,54.7,56000.0,43.4629,43.4867,43.3754,43.4788,56000.0
2011-12-09 15:30:00,54.71,54.77,54.58,54.66,170900.0,43.4867,43.5344,43.3834,43.447,170900.0
2011-12-12 09:30:00,53.49,53.49,53.0,53.03,343700.0,42.517,42.517,42.1275,42.1513,343700.0
2011-12-12 10:00:00,53.04,53.1,52.86,52.9,146700.0,42.1593,42.207,42.0162,42.048,146700.0
2011-12-12 10:30:00,52.9,52.99,52.86,52.95,152200.0,42.048,42.1195,42.0162,42.0877,152200.0
2011-12-12 11:00:00,52.95,52.97,52.81,52.81,73600.0,42.0877,42.1036,41.9765,41.9765,73600.0
2011-12-12 11:30:00,52.83,52.85,52.49,52.57,133900.0,41.9924,42.0083,41.7221,41.7857,133900.0
2011-12-12 12:00:00,52.57,52.62,52.51,52.6,58600.0,41.7857,41.8254,41.738,41.8095,58600.0
2011-12-12 12:30:00,52.6,52.7,52.59,52.61,61500.0,41.8095,41.889,41.8016,41.8175,61500.0
2011-12-12 13:00:00,52.61,52.64,52.48,52.64,66100.0,41.8175,41.8413,41.7142,41.8413,66100.0
2011-12-12 13:30:00,52.64,52.76,52.61,52.73,115300.0,41.8413,41.9367,41.8175,41.9129,115300.0
2011-12-12 14:00:00,52.73,52.83,52.63,52.76,121700.0,41.9129,41.9924,41.8334,41.9367,121700.0
2011-12-12 14:30:00,52.75,52.79,52.67,52.78,75900.0,41.9288,41.9606,41.8652,41.9526,75900.0
2011-12-12 15:00:00,52.78,52.82,52.57,52.8,245100.0,41.9526,41.9844,41.7857,41.9685,245100.0
2011-12-12 15:30:00,52.8,53.04,52.77,52.94,558600.0,41.9685,42.1593,41.9447,42.0798,558600.0
2011-12-13 09:30:00,53.06,53.23,52.99,53.11,222800.0,42.1752,42.3103,42.1195,42.2149,222800.0
2011-12-13 10:00:00,53.13,53.25,53.01,53.01,139800.0,42.2308,42.3262,42.1354,42.1354,139800.0
2011-12-13 10:30:00,53.0,53.08,52.68,52.73,180200.0,42.1275,42.1911,41.8731,41.9129,180200.0
2011-12-13 11:00:00,52.72,52.72,52.53,52.65,165800.0,41.9049,41.9049,41.7539,41.8493,165800.0
2011-12-13 11:30:00,52.67,52.76,52.61,52.73,65700.0,41.8652,41.9367,41.8175,41.9129,65700.0
2011-12-13 12:00:00,52.76,52.77,52.57,52.6,77400.0,41.9367,41.9447,41.7857,41.8095,77400.0
2011-12-13 12:30:00,52.61,52.65,52.48,52.64,182400.0,41.8175,41.8493,41.7142,41.8413,182400.0
2011-12-13 13:00:00,52.63,52.71,52.57,52.59,464500.0,41.8334,41.897,41.7857,41.8016,464500.0
2011-12-13 13:30:00,52.58,52.63,52.52,52.6,201000.0,41.7937,41.8334,41.746,41.8095,201000.0
2011-12-13 14:00:00,52.6,52.76,52.37,52.55,188000.0,41.8095,41.9367,41.6267,41.7698,188000.0
2011-12-13 14:30:00,52.53,52.54,52.17,52.33,228400.0,41.7539,41.7619,41.4678,41.5949,228400.0
2011-12-13 15:00:00,52.32,52.45,51.93,52.02,355900.0,41.587,41.6903,41.277,41.3485,355900.0
2011-12-13 15:30:00,52.01,52.29,51.84,52.21,712000.0,41.3406,41.5631,41.2055,41.4996,712000.0
2011-12-14 09:30:00,51.82,51.95,51.55,51.67,357900.0,41.1896,41.2929,40.9749,41.0703,357900.0
2011-12-14 10:00:00,51.67,51.67,51.45,51.63,189800.0,41.0703,41.0703,40.8955,41.0385,189800.0
2011-12-14 10:30:00,51.62,51.67,51.38,51.38,165300.0,41.0306,41.0703,40.8398,40.8398,165300.0
2011-12-14 11:00:00,51.39,51.44,51.23,51.28,272100.0,40.8478,40.8875,40.7206,40.7603,272100.0
2011-12-14 11:30:00,51.28,51.37,51.19,51.29,95700.0,40.7603,40.8319,40.6888,40.7683,95700.0
2011-12-14 12:00:00,51.28,51.38,51.22,51.32,136400.0,40.7603,40.8398,40.7126,40.7921,136400.0
2011-12-14 12:30:00,51.32,51.46,51.32,51.38,86900.0,40.7921,40.9034,40.7921,40.8398,86900.0
2011-12-14 13:00:00,51.4,51.51,51.33,51.47,128300.0,40.8557,40.9432,40.8001,40.9114,128300.0
2011-12-14 13:30:00,51.47,51.51,51.32,51.34,324500.0,40.9114,40.9432,40.7921,40.808,324500.0
2011-12-14 14:00:00,51.34,51.35,51.18,51.29,111300.0,40.808,40.816,40.6809,40.7683,111300.0
2011-12-14 14:30:00,51.29,51.3,51.08,51.18,175700.0,40.7683,40.7762,40.6014,40.6809,175700.0
2011-12-14 15:00:00,51.19,51.3,51.1,51.28,160800.0,40.6888,40.7762,40.6173,40.7603,160800.0
2011-12-14 15:30:00,51.28,51.31,51.12,51.25,545400.0,40.7603,40.7842,40.6332,40.7365,545400.0
2011-12-15 09:30:00,51.61,51.93,51.61,51.77,314100.0,41.0226,41.277,41.0226,41.1498,314100.0
2011-12-15 10:00:00,51.75,51.88,51.52,51.52,249100.0,41.1339,41.2373,40.9511,40.9511,249100.0
2011-12-15 10:30:00,51.52,51.54,51.24,51.32,229300.0,40.9511,40.967,40.7285,40.7921,229300.0
2011-12-15 11:00:00,51.33,51.56,51.28,51.53,137300.0,40.8001,40.9829,40.7603,40.9591,137300.0
2011-12-15 11:30:00,51.53,51.58,51.29,51.37,143300.0,40.9591,40.9988,40.7683,40.8319,143300.0
2011-12-15 12:00:00,51.36,51.57,51.34,51.53,99400.0,40.8239,40.9908,40.808,40.9591,99400.0
2011-12-15 12:30:00,51.52,51.56,51.37,51.4,73600.0,40.9511,40.9829,40.8319,40.8557,73600.0
2011-12-15 13:00:00,51.41,51.51,51.38,51.48,82500.0,40.8637,40.9432,40.8398,40.9193,82500.0
2011-12-15 13:30:00,51.5,51.54,51.34,51.44,65000.0,40.9352,40.967,40.808,40.8875,65000.0
2011-12-15 14:00:00,51.43,51.52,51.39,51.4,55100.0,40.8796,40.9511,40.8478,40.8557,55100.0
2011-12-15 14:30:00,51.39,51.43,51.3,51.36,88500.0,40.8478,40.8796,40.7762,40.8239,88500.0
2011-12-15 15:00:00,51.35,51.53,51.35,51.46,148600.0,40.816,40.9591,40.816,40.9034,148600.0
2011-12-15 15:30:00,51.46,51.5,51.3,51.43,698500.0,40.9034,40.9352,40.7762,40.8796,698500.0
2011-12-16 09:30:00,52.02,52.11,51.85,51.96,504300.0,41.3485,41.4201,41.2134,41.3008,504300.0
2011-12-16 10:00:00,51.97,52.11,51.92,51.99,415500.0,41.3088,41.4201,41.269,41.3247,415500.0
2011-12-16 10:30:00,52.0,52.13,51.97,52.02,151900.0,41.3326,41.436,41.3088,41.3485,151900.0
2011-12-16 11:00:00,52.03,52.08,51.93,52.02,145500.0,41.3565,41.3962,41.277,41.3485,145500.0
2011-12-16 11:30:00,52.02,52.06,51.9,51.98,1303600.0,41.3485,41.3803,41.2531,41.3167,1303600.0
2011-12-16 12:00:00,51.98,52.04,51.93,51.93,487700.0,41.3167,41.3644,41.277,41.277,487700.0
2011-12-16 12:30:00,51.92,51.93,51.65,51.76,191400.0,41.269,41.277,41.0544,41.1419,191400.0
2011-12-16 13:00:00,51.73,51.88,51.73,51.82,148600.0,41.118,41.2373,41.118,41.1896,148600.0
2011-12-16 13:30:00,51.82,51.88,51.63,51.67,141800.0,41.1896,41.2373,41.0385,41.0703,141800.0
2011-12-16 14:00:00,51.68,51.75,51.63,51.64,55600.0,41.0783,41.1339,41.0385,41.0465,55600.0
2011-12-16 14:30:00,51.64,51.82,51.63,51.72,95500.0,41.0465,41.1896,41.0385,41.1101,95500.0
2011-12-16 15:00:00,51.72,51.85,51.7,51.76,152600.0,41.1101,41.2134,41.0942,41.1419,152600.0
2011-12-16 15:30:00,51.74,51.91,51.74,51.79,340500.0,41.126,41.2611,41.126,41.1657,340500.0
2011-12-19 09:30:00,49.85,50.05,49.69,49.78,385000.0,39.6237,39.7827,39.4965,39.568,385000.0
2011-12-19 10:00:00,49.78,49.82,49.68,49.81,227600.0,39.568,39.5998,39.4886,39.5919,227600.0
2011-12-19 10:30:00,49.81,49.94,49.72,49.77,853200.0,39.5919,39.6952,39.5204,39.5601,853200.0
2011-12-19 11:00:00,49.78,49.8,49.6,49.7,164300.0,39.568,39.5839,39.425,39.5045,164300.0
2011-12-19 11:30:00,49.7,49.72,49.51,49.56,385600.0,39.5045,39.5204,39.3534,39.3932,385600.0
2011-12-19 12:00:00,49.56,49.6,49.55,49.59,163100.0,39.3932,39.425,39.3852,39.417,163100.0
2011-12-19 12:30:00,49.59,49.59,49.45,49.53,120600.0,39.417,39.417,39.3057,39.3693,120600.0
2011-12-19 13:00:00,49.54,49.59,49.51,49.58,203300.0,39.3773,39.417,39.3534,39.4091,203300.0
2011-12-19 13:30:00,49.59,49.73,49.53,49.68,108700.0,39.417,39.5283,39.3693,39.4886,108700.0
2011-12-19 14:00:00,49.68,49.68,49.55,49.58,140400.0,39.4886,39.4886,39.3852,39.4091,140400.0
2011-12-19 14:30:00,49.58,49.74,49.58,49.73,94100.0,39.4091,39.5363,39.4091,39.5283,94100.0
2011-12-19 15:00:00,49.72,49.73,49.38,49.41,284100.0,39.5204,39.5283,39.2501,39.274,284100.0
2011-12-19 15:30:00,49.4,49.57,49.36,49.49,741300.0,39.266,39.4011,39.2342,39.3375,741300.0
2011-12-20 09:30:00,50.56,51.09,50.52,51.01,527000.0,40.4788,40.9031,40.4468,40.8391,527000.0
2011-12-20 10:00:00,51.01,51.17,50.98,51.16,391900.0,40.8391,40.9671,40.815,40.9591,391900.0
2011-12-20 10:30:00,51.17,51.4,51.14,51.35,281400.0,40.9671,41.1513,40.9431,41.1113,281400.0
2011-12-20 11:00:00,51.37,51.46,51.34,51.36,125500.0,41.1273,41.1993,41.1033,41.1193,125500.0
2011-12-20 11:30:00,51.38,51.49,51.3,51.43,132300.0,41.1353,41.2233,41.0712,41.1753,132300.0
2011-12-20 12:00:00,51.43,51.48,51.38,51.46,149500.0,41.1753,41.2153,41.1353,41.1993,149500.0
2011-12-20 12:30:00,51.45,51.52,51.42,51.52,143400.0,41.1913,41.2474,41.1673,41.2474,143400.0
2011-12-20 13:00:00,51.53,51.66,51.53,51.63,138500.0,41.2554,41.3594,41.2554,41.3354,138500.0
2011-12-20 13:30:00,51.63,51.65,51.61,51.62,93000.0,41.3354,41.3514,41.3194,41.3274,93000.0
2011-12-20 14:00:00,51.62,51.63,51.51,51.6,104900.0,41.3274,41.3354,41.2394,41.3114,104900.0
2011-12-20 14:30:00,51.59,51.75,51.59,51.66,145700.0,41.3034,41.4315,41.3034,41.3594,145700.0
2011-12-20 15:00:00,51.65,51.69,51.56,51.58,135100.0,41.3514,41.3835,41.2794,41.2954,135100.0
2011-12-20 15:30:00,51.57,51.64,51.46,51.54,521700.0,41.2874,41.3434,41.1993,41.2634,521700.0
2011-12-21 09:30:00,51.9,52.04,51.71,51.72,618500.0,41.5516,41.6637,41.3995,41.4075,618500.0
2011-12-21 10:00:00,51.71,51.82,51.62,51.67,574700.0,41.3995,41.4875,41.3274,41.3675,574700.0
2011-12-21 10:30:00,51.67,51.75,51.53,51.54,383300.0,41.3675,41.4315,41.2554,41.2634,383300.0
2011-12-21 11:00:00,51.55,51.59,51.46,51.57,165200.0,41.2714,41.3034,41.1993,41.2874,165200.0
2011-12-21 11:30:00,51.56,51.64,51.51,51.6,87100.0,41.2794,41.3434,41.2394,41.3114,87100.0
2011-12-21 12:00:00,51.61,51.64,51.34,51.39,101900.0,41.3194,41.3434,41.1033,41.1433,101900.0
2011-12-21 12:30:00,51.4,51.63,51.4,51.63,48400.0,41.1513,41.3354,41.1513,41.3354,48400.0
2011-12-21 13:00:00,51.63,51.73,51.61,51.64,58500.0,41.3354,41.4155,41.3194,41.3434,58500.0
2011-12-21 13:30:00,51.64,51.8,51.57,51.79,91000.0,41.3434,41.4715,41.2874,41.4635,91000.0
2011-12-21 14:00:00,51.79,51.85,51.74,51.8,112000.0,41.4635,41.5116,41.4235,41.4715,112000.0
2011-12-21 14:30:00,51.8,51.91,51.74,51.87,150700.0,41.4715,41.5596,41.4235,41.5276,150700.0
2011-12-21 15:00:00,51.87,52.06,51.83,52.01,158200.0,41.5276,41.6797,41.4956,41.6397,158200.0
2011-12-21 15:30:00,52.01,52.2,51.91,52.14,453200.0,41.6397,41.7918,41.5596,41.7437,453200.0
2011-12-22 09:30:00,52.53,52.64,52.38,52.59,323300.0,42.056,42.144,41.9359,42.104,323300.0
2011-12-22 10:00:00,52.58,52.62,52.46,52.57,263000.0,42.096,42.128,41.9999,42.088,263000.0
2011-12-22 10:30:00,52.57,52.58,52.44,52.51,135500.0,42.088,42.096,41.9839,42.04,135500.0
2011-12-22 11:00:00,52.51,52.61,52.5,52.54,108900.0,42.04,42.12,42.032,42.064,108900.0
2011-12-22 11:30:00,52.56,52.59,52.5,52.54,50500.0,42.08,42.104,42.032,42.064,50500.0
2011-12-22 12:00:00,52.56,52.67,52.54,52.67,41200.0,42.08,42.1681,42.064,42.1681,41200.0
2011-12-22 12:30:00,52.67,52.68,52.61,52.63,38400.0,42.1681,42.1761,42.12,42.136,38400.0
2011-12-22 13:00:00,52.63,52.65,52.6,52.65,45800.0,42.136,42.152,42.112,42.152,45800.0
2011-12-22 13:30:00,52.64,52.67,52.6,52.61,59700.0,42.144,42.1681,42.112,42.12,59700.0
2011-12-22 14:00:00,52.6,52.65,52.55,52.63,90900.0,42.112,42.152,42.072,42.136,90900.0
2011-12-22 14:30:00,52.62,52.63,52.54,52.55,85000.0,42.128,42.136,42.064,42.072,85000.0
2011-12-22 15:00:00,52.55,52.72,52.53,52.69,127600.0,42.072,42.2081,42.056,42.1841,127600.0
2011-12-22 15:30:00,52.7,52.72,52.58,52.68,236400.0,42.1921,42.2081,42.096,42.1761,236400.0
2011-12-23 09:30:00,52.63,52.69,52.53,52.65,258800.0,42.136,42.1841,42.056,42.152,258800.0
2011-12-23 10:00:00,52.66,52.79,52.59,52.77,129600.0,42.1601,42.2641,42.104,42.2481,129600.0
2011-12-23 10:30:00,52.77,52.79,52.68,52.72,142700.0,42.2481,42.2641,42.1761,42.2081,142700.0
2011-12-23 11:00:00,52.72,52.85,52.72,52.81,100500.0,42.2081,42.3122,42.2081,42.2801,100500.0
2011-12-23 11:30:00,52.81,52.92,52.81,52.92,81400.0,42.2801,42.3682,42.2801,42.3682,81400.0
2011-12-23 12:00:00,52.91,52.93,52.89,52.91,38600.0,42.3602,42.3762,42.3442,42.3602,38600.0
2011-12-23 12:30:00,52.92,52.98,52.9,52.95,28100.0,42.3682,42.4163,42.3522,42.3922,28100.0
2011-12-23 13:00:00,52.95,52.95,52.88,52.89,21200.0,42.3922,42.3922,42.3362,42.3442,21200.0
2011-12-23 13:30:00,52.88,52.89,52.84,52.87,18100.0,42.3362,42.3442,42.3042,42.3282,18100.0
2011-12-23 14:00:00,52.86,52.87,52.84,52.84,16100.0,42.3202,42.3282,42.3042,42.3042,16100.0
2011-12-23 14:30:00,52.84,52.88,52.83,52.86,29800.0,42.3042,42.3362,42.2962,42.3202,29800.0
2011-12-23 15:00:00,52.86,52.86,52.76,52.79,56400.0,42.3202,42.3202,42.2401,42.2641,56400.0
2011-12-23 15:30:00,52.79,53.14,52.78,53.12,237100.0,42.2641,42.5443,42.2561,42.5283,237100.0
2011-12-27 09:30:00,51.64,52.44,51.64,51.89,269200.0,41.3434,41.9839,41.3434,41.5436,269200.0
2011-12-27 10:00:00,51.9,51.93,51.83,51.86,121600.0,41.5516,41.5756,41.4956,41.5196,121600.0
2011-12-27 10:30:00,51.86,51.86,51.7,51.7,64400.0,41.5196,41.5196,41.3915,41.3915,64400.0
2011-12-27 11:00:00,51.7,51.81,51.67,51.8,73600.0,41.3915,41.4795,41.3675,41.4715,73600.0
2011-12-27 11:30:00,51.82,51.83,51.76,51.81,38900.0,41.4875,41.4956,41.4395,41.4795,38900.0
2011-12-27 12:00:00,51.81,51.85,51.8,51.84,45600.0,41.4795,41.5116,41.4715,41.5036,45600.0
2011-12-27 12:30:00,51.84,51.86,51.78,51.78,33300.0,41.5036,41.5196,41.4555,41.4555,33300.0
2011-12-27 13:00:00,51.78,51.81,51.73,51.74,44900.0,41.4555,41.4795,41.4155,41.4235,44900.0
2011-12-27 13:30:00,51.73,51.79,51.73,51.78,37300.0,41.4155,41.4635,41.4155,41.4555,37300.0
2011-12-27 14:00:00,51.78,51.86,51.78,51.78,56300.0,41.4555,41.5196,41.4555,41.4555,56300.0
2011-12-27 14:30:00,51.78,51.85,51.77,51.85,49900.0,41.4555,41.5116,41.4475,41.5116,49900.0
2011-12-27 15:00:00,51.85,51.87,51.77,51.79,113200.0,41.5116,41.5276,41.4475,41.4635,113200.0
2011-12-27 15:30:00,51.8,51.83,51.75,51.79,192400.0,41.4715,41.4956,41.4315,41.4635,192400.0
2011-12-28 09:30:00,52.06,52.06,51.33,51.41,666500.0,41.6797,41.6797,41.0952,41.1593,666500.0
2011-12-28 10:00:00,51.42,51.58,51.29,51.3,323100.0,41.1673,41.2954,41.0632,41.0712,323100.0
2011-12-28 10:30:00,51.29,51.38,51.23,51.33,197500.0,41.0632,41.1353,41.0152,41.0952,197500.0
2011-12-28 11:00:00,51.33,51.41,51.26,51.26,169200.0,41.0952,41.1593,41.0392,41.0392,169200.0
2011-12-28 11:30:00,51.26,51.3,51.18,51.22,92800.0,41.0392,41.0712,40.9752,41.0072,92800.0
2011-12-28 12:00:00,51.22,51.3,51.17,51.25,57300.0,41.0072,41.0712,40.9671,41.0312,57300.0
2011-12-28 12:30:00,51.25,51.31,51.2,51.21,56400.0,41.0312,41.0792,40.9912,40.9992,56400.0
2011-12-28 13:00:00,51.2,51.27,51.2,51.27,42300.0,40.9912,41.0472,40.9912,41.0472,42300.0
2011-12-28 13:30:00,51.27,51.34,51.27,51.3,42600.0,41.0472,41.1033,41.0472,41.0712,42600.0
2011-12-28 14:00:00,51.3,51.32,51.21,51.22,76200.0,41.0712,41.0872,40.9992,41.0072,76200.0
2011-12-28 14:30:00,51.24,51.25,51.16,51.22,31800.0,41.0232,41.0312,40.9591,41.0072,31800.0
2011-12-28 15:00:00,51.22,51.43,51.22,51.31,322700.0,41.0072,41.1753,41.0072,41.0792,322700.0
2011-12-28 15:30:00,51.3,51.6,51.28,51.53,591100.0,41.0712,41.3114,41.0552,41.2554,591100.0
2011-12-29 09:30:00,51.88,51.96,51.79,51.9,434700.0,41.5356,41.5996,41.4635,41.5516,434700.0
2011-12-29 10:00:00,51.9,52.0,51.9,51.94,263900.0,41.5516,41.6317,41.5516,41.5836,263900.0
2011-12-29 10:30:00,51.94,52.03,51.94,51.99,149100.0,41.5836,41.6557,41.5836,41.6236,149100.0
2011-12-29 11:00:00,51.99,52.04,51.92,51.98,112000.0,41.6236,41.6637,41.5676,41.6156,112000.0
2011-12-29 11:30:00,51.98,52.15,51.98,52.15,44300.0,41.6156,41.7517,41.6156,41.7517,44300.0
2011-12-29 12:00:00,52.16,52.16,52.05,52.08,46800.0,41.7598,41.7598,41.6717,41.6957,46800.0
2011-12-29 12:30:00,52.07,52.07,52.02,52.05,55200.0,41.6877,41.6877,41.6477,41.6717,55200.0
2011-12-29 13:00:00,52.06,52.1,52.03,52.08,41300.0,41.6797,41.7117,41.6557,41.6957,41300.0
2011-12-29 13:30:00,52.08,52.1,52.04,52.05,31200.0,41.6957,41.7117,41.6637,41.6717,31200.0
2011-12-29 14:00:00,52.06,52.08,51.99,52.0,89400.0,41.6797,41.6957,41.6236,41.6317,89400.0
2011-12-29 14:30:00,52.0,52.02,51.96,52.01,63100.0,41.6317,41.6477,41.5996,41.6397,63100.0
2011-12-29 15:00:00,52.01,52.11,52.01,52.09,84900.0,41.6397,41.7197,41.6397,41.7037,84900.0
2011-12-29 15:30:00,52.09,52.26,52.08,52.19,318900.0,41.7037,41.8398,41.6957,41.7838,318900.0
2011-12-30 09:30:00,52.12,52.15,51.89,52.13,297000.0,41.7277,41.7517,41.5436,41.7357,297000.0
2011-12-30 10:00:00,52.13,52.24,52.11,52.2,94200.0,41.7357,41.8238,41.7197,41.7918,94200.0
2011-12-30 10:30:00,52.2,52.33,52.2,52.28,68300.0,41.7918,41.8959,41.7918,41.8558,68300.0
2011-12-30 11:00:00,52.28,52.35,52.25,52.35,54600.0,41.8558,41.9119,41.8318,41.9119,54600.0
2011-12-30 11:30:00,52.35,52.39,52.31,52.31,67600.0,41.9119,41.9439,41.8798,41.8798,67600.0
2011-12-30 12:00:00,52.32,52.35,52.29,52.31,49800.0,41.8878,41.9119,41.8638,41.8798,49800.0
2011-12-30 12:30:00,52.3,52.37,52.29,52.35,40700.0,41.8718,41.9279,41.8638,41.9119,40700.0
2011-12-30 13:00:00,52.35,52.37,52.33,52.35,29700.0,41.9119,41.9279,41.8959,41.9119,29700.0
2011-12-30 13:30:00,52.35,52.38,52.33,52.34,80000.0,41.9119,41.9359,41.8959,41.9039,80000.0
2011-12-30 14:00:00,52.33,52.38,52.18,52.25,103600.0,41.8959,41.9359,41.7758,41.8318,103600.0
2011-12-30 14:30:00,52.27,52.35,52.26,52.35,53700.0,41.8478,41.9119,41.8398,41.9119,53700.0
2011-12-30 15:00:00,52.34,52.45,52.34,52.42,57000.0,41.9039,41.9919,41.9039,41.9679,57000.0
2011-12-30 15:30:00,52.41,52.43,52.26,52.26,220200.0,41.9599,41.9759,41.8398,41.8398,220200.0
2012-01-03 09:30:00,53.95,54.24,53.91,54.14,403200.0,43.1928,43.425,43.1608,43.345,403200.0
2012-01-03 10:00:00,54.14,54.38,54.12,54.33,256200.0,43.345,43.5371,43.3289,43.4971,256200.0
2012-01-03 10:30:00,54.33,54.38,54.26,54.37,201400.0,43.4971,43.5371,43.441,43.5291,201400.0
2012-01-03 11:00:00,54.37,54.43,54.33,54.38,259800.0,43.5291,43.5771,43.4971,43.5371,259800.0
2012-01-03 11:30:00,54.38,54.43,54.34,54.4,102700.0,43.5371,43.5771,43.5051,43.5531,102700.0
2012-01-03 12:00:00,54.39,54.42,54.36,54.41,211700.0,43.5451,43.5691,43.5211,43.5611,211700.0
2012-01-03 12:30:00,54.4,54.4,54.18,54.2,169900.0,43.5531,43.5531,43.377,43.393,169900.0
2012-01-03 13:00:00,54.2,54.31,54.19,54.29,108500.0,43.393,43.4811,43.385,43.465,108500.0
2012-01-03 13:30:00,54.28,54.37,54.24,54.36,93500.0,43.457,43.5291,43.425,43.5211,93500.0
2012-01-03 14:00:00,54.36,54.44,54.33,54.44,80900.0,43.5211,43.5851,43.4971,43.5851,80900.0
2012-01-03 14:30:00,54.44,54.54,54.41,54.52,152900.0,43.5851,43.6652,43.5611,43.6492,152900.0
2012-01-03 15:00:00,54.52,54.53,54.34,54.4,141400.0,43.6492,43.6572,43.5051,43.5531,141400.0
2012-01-03 15:30:00,54.4,54.48,54.26,54.29,498700.0,43.5531,43.6172,43.441,43.465,498700.0
2012-01-04 09:30:00,53.65,53.65,53.37,53.63,323300.0,42.9527,42.9527,42.7285,42.9366,323300.0
2012-01-04 10:00:00,53.62,53.63,53.37,53.41,287000.0,42.9286,42.9366,42.7285,42.7605,287000.0
2012-01-04 10:30:00,53.42,53.43,53.3,53.38,163000.0,42.7685,42.7765,42.6724,42.7365,163000.0
2012-01-04 11:00:00,53.38,53.5,53.38,53.5,87600.0,42.7365,42.8326,42.7365,42.8326,87600.0
2012-01-04 11:30:00,53.51,53.57,53.48,53.54,103300.0,42.8406,42.8886,42.8166,42.8646,103300.0
2012-01-04 12:00:00,53.54,53.71,53.52,53.71,92700.0,42.8646,43.0007,42.8486,43.0007,92700.0
2012-01-04 12:30:00,53.72,53.8,53.68,53.78,59600.0,43.0087,43.0727,42.9767,43.0567,59600.0
2012-01-04 13:00:00,53.79,53.79,53.67,53.73,98800.0,43.0647,43.0647,42.9687,43.0167,98800.0
2012-01-04 13:30:00,53.73,53.88,53.72,53.86,73500.0,43.0167,43.1368,43.0087,43.1208,73500.0
2012-01-04 14:00:00,53.86,53.86,53.76,53.82,92300.0,43.1208,43.1208,43.0407,43.0888,92300.0
2012-01-04 14:30:00,53.82,53.93,53.81,53.91,93500.0,43.0888,43.1768,43.0808,43.1608,93500.0
2012-01-04 15:00:00,53.9,53.97,53.9,53.97,91100.0,43.1528,43.2089,43.1528,43.2089,91100.0
2012-01-04 15:30:00,53.98,54.06,53.93,54.0,216500.0,43.2169,43.2809,43.1768,43.2329,216500.0
2012-01-05 09:30:00,53.38,53.46,52.98,53.02,324100.0,42.7365,42.8005,42.4163,42.4483,324100.0
2012-01-05 10:00:00,53.0,53.13,52.83,53.07,258500.0,42.4323,42.5363,42.2962,42.4883,258500.0
2012-01-05 10:30:00,53.08,53.09,52.82,52.87,161600.0,42.4963,42.5043,42.2882,42.3282,161600.0
2012-01-05 11:00:00,52.87,53.07,52.84,53.06,205600.0,42.3282,42.4883,42.3042,42.4803,205600.0
2012-01-05 11:30:00,53.05,53.08,52.97,52.98,189900.0,42.4723,42.4963,42.4082,42.4163,189900.0
2012-01-05 12:00:00,52.98,53.07,52.95,53.03,119500.0,42.4163,42.4883,42.3922,42.4563,119500.0
2012-01-05 12:30:00,53.04,53.15,52.96,53.15,120200.0,42.4643,42.5524,42.4002,42.5524,120200.0
2012-01-05 13:00:00,53.14,53.29,53.13,53.28,75000.0,42.5443,42.6644,42.5363,42.6564,75000.0
2012-01-05 13:30:00,53.28,53.38,53.28,53.32,29900.0,42.6564,42.7365,42.6564,42.6885,29900.0
2012-01-05 14:00:00,53.31,53.4,53.25,53.26,165900.0,42.6805,42.7525,42.6324,42.6404,165900.0
2012-01-05 14:30:00,53.28,53.34,53.27,53.29,100100.0,42.6564,42.7045,42.6484,42.6644,100100.0
2012-01-05 15:00:00,53.28,53.38,53.27,53.32,52000.0,42.6564,42.7365,42.6484,42.6885,52000.0
2012-01-05 15:30:00,53.33,53.45,53.28,53.37,186300.0,42.6965,42.7925,42.6564,42.7285,186300.0
2012-01-06 09:30:00,52.7,52.74,52.12,52.19,256900.0,42.1921,42.2241,41.7277,41.7838,256900.0
2012-01-06 10:00:00,52.15,52.31,52.12,52.27,178600.0,41.7517,41.8798,41.7277,41.8478,178600.0
2012-01-06 10:30:00,52.26,52.45,52.26,52.3,96400.0,41.8398,41.9919,41.8398,41.8718,96400.0
2012-01-06 11:00:00,52.31,52.45,52.3,52.32,63000.0,41.8798,41.9919,41.8718,41.8878,63000.0
2012-01-06 11:30:00,52.31,52.44,52.25,52.3,663500.0,41.8798,41.9839,41.8318,41.8718,663500.0
2012-01-06 12:00:00,52.3,52.3,52.19,52.21,171600.0,41.8718,41.8718,41.7838,41.7998,171600.0
2012-01-06 12:30:00,52.21,52.24,52.07,52.13,67500.0,41.7998,41.8238,41.6877,41.7357,67500.0
2012-01-06 13:00:00,52.14,52.19,52.08,52.1,28500.0,41.7437,41.7838,41.6957,41.7117,28500.0
2012-01-06 13:30:00,52.1,52.28,52.09,52.25,195900.0,41.7117,41.8558,41.7037,41.8318,195900.0
2012-01-06 14:00:00,52.26,52.28,52.17,52.27,88700.0,41.8398,41.8558,41.7678,41.8478,88700.0
2012-01-06 14:30:00,52.27,52.27,52.19,52.2,90400.0,41.8478,41.8478,41.7838,41.7918,90400.0
2012-01-06 15:00:00,52.19,52.24,52.16,52.22,170400.0,41.7838,41.8238,41.7598,41.8078,170400.0
2012-01-06 15:30:00,52.22,52.25,52.15,52.21,279700.0,41.8078,41.8318,41.7517,41.7998,279700.0
2012-01-09 09:30:00,51.85,52.02,51.85,51.97,429800.0,41.5116,41.6477,41.5116,41.6076,429800.0
2012-01-09 10:00:00,51.97,52.07,51.87,52.07,183400.0,41.6076,41.6877,41.5276,41.6877,183400.0
2012-01-09 10:30:00,52.07,52.09,51.94,51.99,125300.0,41.6877,41.7037,41.5836,41.6236,125300.0
2012-01-09 11:00:00,51.99,52.0,51.8,51.81,109200.0,41.6236,41.6317,41.4715,41.4795,109200.0
2012-01-09 11:30:00,51.81,51.91,51.79,51.87,61800.0,41.4795,41.5596,41.4635,41.5276,61800.0
2012-01-09 12:00:00,51.88,51.98,51.85,51.97,29100.0,41.5356,41.6156,41.5116,41.6076,29100.0
2012-01-09 12:30:00,51.96,51.99,51.93,51.98,29700.0,41.5996,41.6236,41.5756,41.6156,29700.0
2012-01-09 13:00:00,51.99,52.03,51.96,52.02,45500.0,41.6236,41.6557,41.5996,41.6477,45500.0
2012-01-09 13:30:00,52.03,52.04,51.95,52.04,74900.0,41.6557,41.6637,41.5916,41.6637,74900.0
2012-01-09 14:00:00,52.04,52.12,52.04,52.11,118600.0,41.6637,41.7277,41.6637,41.7197,118600.0
2012-01-09 14:30:00,52.11,52.18,52.09,52.13,121400.0,41.7197,41.7758,41.7037,41.7357,121400.0
2012-01-09 15:00:00,52.12,52.21,52.08,52.12,606200.0,41.7277,41.7998,41.6957,41.7277,606200.0
2012-01-09 15:30:00,52.12,52.25,52.09,52.09,288100.0,41.7277,41.8318,41.7037,41.7037,288100.0
2012-01-10 09:30:00,53.28,53.35,53.13,53.32,327300.0,42.6564,42.7125,42.5363,42.6885,327300.0
2012-01-10 10:00:00,53.32,53.46,53.32,53.4,304600.0,42.6885,42.8005,42.6885,42.7525,304600.0
2012-01-10 10:30:00,53.4,53.5,53.36,53.39,189500.0,42.7525,42.8326,42.7205,42.7445,189500.0
2012-01-10 11:00:00,53.39,53.4,53.27,53.33,182200.0,42.7445,42.7525,42.6484,42.6965,182200.0
2012-01-10 11:30:00,53.32,53.33,53.21,53.22,212300.0,42.6885,42.6965,42.6004,42.6084,212300.0
2012-01-10 12:00:00,53.22,53.22,53.05,53.05,119100.0,42.6084,42.6084,42.4723,42.4723,119100.0
2012-01-10 12:30:00,53.05,53.09,53.02,53.09,172000.0,42.4723,42.5043,42.4483,42.5043,172000.0
2012-01-10 13:00:00,53.08,53.12,53.02,53.12,83000.0,42.4963,42.5283,42.4483,42.5283,83000.0
2012-01-10 13:30:00,53.11,53.16,53.09,53.13,92900.0,42.5203,42.5604,42.5043,42.5363,92900.0
2012-01-10 14:00:00,53.13,53.23,53.12,53.19,79100.0,42.5363,42.6164,42.5283,42.5844,79100.0
2012-01-10 14:30:00,53.19,53.21,53.15,53.16,79900.0,42.5844,42.6004,42.5524,42.5604,79900.0
2012-01-10 15:00:00,53.16,53.21,53.15,53.16,97700.0,42.5604,42.6004,42.5524,42.5604,97700.0
2012-01-10 15:30:00,53.15,53.2,53.11,53.17,400100.0,42.5524,42.5924,42.5203,42.5684,400100.0
2012-01-11 09:30:00,52.35,52.4,52.19,52.29,607100.0,41.9119,41.9519,41.7838,41.8638,607100.0
2012-01-11 10:00:00,52.28,52.43,52.23,52.4,183900.0,41.8558,41.9759,41.8158,41.9519,183900.0
2012-01-11 10:30:00,52.39,52.5,52.37,52.37,197600.0,41.9439,42.032,41.9279,41.9279,197600.0
2012-01-11 11:00:00,52.36,52.4,52.32,52.39,86000.0,41.9199,41.9519,41.8878,41.9439,86000.0
2012-01-11 11:30:00,52.39,52.51,52.39,52.47,119800.0,41.9439,42.04,41.9439,42.0079,119800.0
2012-01-11 12:00:00,52.46,52.53,52.41,52.48,29600.0,41.9999,42.056,41.9599,42.0159,29600.0
2012-01-11 12:30:00,52.49,52.56,52.46,52.53,22500.0,42.024,42.08,41.9999,42.056,22500.0
2012-01-11 13:00:00,52.54,52.59,52.52,52.59,57700.0,42.064,42.104,42.048,42.104,57700.0
2012-01-11 13:30:00,52.58,52.63,52.56,52.58,60400.0,42.096,42.136,42.08,42.096,60400.0
2012-01-11 14:00:00,52.57,52.64,52.55,52.59,48000.0,42.088,42.144,42.072,42.104,48000.0
2012-01-11 14:30:00,52.59,52.67,52.32,52.37,1403800.0,42.104,42.1681,41.8878,41.9279,1403800.0
2012-01-11 15:00:00,52.36,52.63,52.35,52.62,273200.0,41.9199,42.136,41.9119,42.128,273200.0
2012-01-11 15:30:00,52.63,52.63,52.54,52.56,322000.0,42.136,42.136,42.064,42.08,322000.0
2012-01-12 09:30:00,53.19,53.25,52.97,53.07,330500.0,42.5844,42.6324,42.4082,42.4883,330500.0
2012-01-12 10:00:00,53.08,53.19,52.87,52.95,526900.0,42.4963,42.5844,42.3282,42.3922,526900.0
2012-01-12 10:30:00,52.93,52.94,52.7,52.76,179500.0,42.3762,42.3842,42.1921,42.2401,179500.0
2012-01-12 11:00:00,52.76,52.88,52.74,52.85,80400.0,42.2401,42.3362,42.2241,42.3122,80400.0
2012-01-12 11:30:00,52.84,52.9,52.79,52.89,53000.0,42.3042,42.3522,42.2641,42.3442,53000.0
2012-01-12 12:00:00,52.89,52.97,52.88,52.97,32300.0,42.3442,42.4082,42.3362,42.4082,32300.0
2012-01-12 12:30:00,52.96,52.99,52.92,52.98,26400.0,42.4002,42.4243,42.3682,42.4163,26400.0
2012-01-12 13:00:00,52.99,53.06,52.91,52.92,41500.0,42.4243,42.4803,42.3602,42.3682,41500.0
2012-01-12 13:30:00,52.94,52.94,52.78,52.88,245000.0,42.3842,42.3842,42.2561,42.3362,245000.0
2012-01-12 14:00:00,52.88,52.88,52.78,52.83,126900.0,42.3362,42.3362,42.2561,42.2962,126900.0
2012-01-12 14:30:00,52.82,53.02,52.81,53.02,75600.0,42.2882,42.4483,42.2801,42.4483,75600.0
2012-01-12 15:00:00,53.02,53.09,52.97,53.04,195900.0,42.4483,42.5043,42.4082,42.4643,195900.0
2012-01-12 15:30:00,53.03,53.2,53.01,53.19,373600.0,42.4563,42.5924,42.4403,42.5844,373600.0
2012-01-13 09:30:00,53.3,53.44,53.15,53.25,413600.0,42.6724,42.7845,42.5524,42.6324,413600.0
2012-01-13 10:00:00,53.24,53.25,52.87,53.04,367600.0,42.6244,42.6324,42.3282,42.4643,367600.0
2012-01-13 10:30:00,53.03,53.13,52.98,53.12,156600.0,42.4563,42.5363,42.4163,42.5283,156600.0
2012-01-13 11:00:00,53.12,53.29,53.11,53.28,160000.0,42.5283,42.6644,42.5203,42.6564,160000.0
2012-01-13 11:30:00,53.29,53.34,53.22,53.23,72500.0,42.6644,42.7045,42.6084,42.6164,72500.0
2012-01-13 12:00:00,53.21,53.25,53.14,53.22,85400.0,42.6004,42.6324,42.5443,42.6084,85400.0
2012-01-13 12:30:00,53.22,53.28,53.15,53.27,85400.0,42.6084,42.6564,42.5524,42.6484,85400.0
2012-01-13 13:00:00,53.26,53.26,53.13,53.17,20500.0,42.6404,42.6404,42.5363,42.5684,20500.0
2012-01-13 13:30:00,53.16,53.3,53.13,53.26,40500.0,42.5604,42.6724,42.5363,42.6404,40500.0
2012-01-13 14:00:00,53.27,53.31,53.22,53.29,36600.0,42.6484,42.6805,42.6084,42.6644,36600.0
2012-01-13 14:30:00,53.3,53.36,53.28,53.33,41200.0,42.6724,42.7205,42.6564,42.6965,41200.0
2012-01-13 15:00:00,53.31,53.37,53.19,53.2,261400.0,42.6805,42.7285,42.5844,42.5924,261400.0
2012-01-13 15:30:00,53.21,53.29,53.18,53.26,314500.0,42.6004,42.6644,42.5764,42.6404,314500.0
2012-01-17 09:30:00,54.61,54.73,54.31,54.56,404700.0,43.7212,43.8173,43.4811,43.6812,404700.0
2012-01-17 10:00:00,54.56,54.56,54.36,54.45,373000.0,43.6812,43.6812,43.5211,43.5931,373000.0
2012-01-17 10:30:00,54.44,54.48,54.33,54.38,136700.0,43.5851,43.6172,43.4971,43.5371,136700.0
2012-01-17 11:00:00,54.38,54.47,54.35,54.44,141500.0,43.5371,43.6092,43.5131,43.5851,141500.0
2012-01-17 11:30:00,54.45,54.49,54.43,54.44,99700.0,43.5931,43.6252,43.5771,43.5851,99700.0
2012-01-17 12:00:00,54.44,54.52,54.42,54.48,64800.0,43.5851,43.6492,43.5691,43.6172,64800.0
2012-01-17 12:30:00,54.49,54.49,54.32,54.37,76900.0,43.6252,43.6252,43.4891,43.5291,76900.0
2012-01-17 13:00:00,54.37,54.4,54.32,54.32,67500.0,43.5291,43.5531,43.4891,43.4891,67500.0
2012-01-17 13:30:00,54.32,54.34,54.25,54.31,54400.0,43.4891,43.5051,43.433,43.4811,54400.0
2012-01-17 14:00:00,54.3,54.36,54.27,54.31,95800.0,43.4731,43.5211,43.449,43.4811,95800.0
2012-01-17 14:30:00,54.31,54.33,54.17,54.28,671800.0,43.4811,43.4971,43.369,43.457,671800.0
2012-01-17 15:00:00,54.28,54.32,54.21,54.29,347500.0,43.457,43.4891,43.401,43.465,347500.0
2012-01-17 15:30:00,54.29,54.37,54.25,54.34,400100.0,43.465,43.5291,43.433,43.5051,400100.0
2012-01-18 09:30:00,54.56,54.84,54.45,54.79,203000.0,43.6812,43.9054,43.5931,43.8654,203000.0
2012-01-18 10:00:00,54.79,54.89,54.74,54.84,232600.0,43.8654,43.9454,43.8253,43.9054,232600.0
2012-01-18 10:30:00,54.84,54.94,54.76,54.8,178500.0,43.9054,43.9854,43.8413,43.8734,178500.0
2012-01-18 11:00:00,54.81,54.87,54.78,54.78,164000.0,43.8814,43.9294,43.8573,43.8573,164000.0
2012-01-18 11:30:00,54.79,54.84,54.75,54.78,102000.0,43.8654,43.9054,43.8333,43.8573,102000.0
2012-01-18 12:00:00,54.79,54.96,54.77,54.96,99300.0,43.8654,44.0015,43.8493,44.0015,99300.0
2012-01-18 12:30:00,54.97,55.03,54.94,55.01,86600.0,44.0095,44.0575,43.9854,44.0415,86600.0
2012-01-18 13:00:00,55.01,55.04,54.97,55.01,59100.0,44.0415,44.0655,44.0095,44.0415,59100.0
2012-01-18 13:30:00,55.01,55.1,54.91,54.92,149400.0,44.0415,44.1135,43.9614,43.9694,149400.0
2012-01-18 14:00:00,54.93,55.1,54.92,55.1,118900.0,43.9774,44.1135,43.9694,44.1135,118900.0
2012-01-18 14:30:00,55.09,55.13,55.04,55.11,104700.0,44.1055,44.1376,44.0655,44.1215,104700.0
2012-01-18 15:00:00,55.11,55.34,55.11,55.3,234700.0,44.1215,44.3057,44.1215,44.2737,234700.0
2012-01-18 15:30:00,55.29,55.33,55.2,55.21,736400.0,44.2657,44.2977,44.1936,44.2016,736400.0
2012-01-19 09:30:00,55.77,55.9,55.66,55.83,553800.0,44.6499,44.754,44.5619,44.698,553800.0
2012-01-19 10:00:00,55.82,55.84,55.67,55.84,219700.0,44.69,44.706,44.5699,44.706,219700.0
2012-01-19 10:30:00,55.83,55.96,55.79,55.89,293400.0,44.698,44.8021,44.666,44.746,293400.0
2012-01-19 11:00:00,55.9,56.03,55.88,56.01,243800.0,44.754,44.8581,44.738,44.8421,243800.0
2012-01-19 11:30:00,56.01,56.09,55.95,56.08,168700.0,44.8421,44.9061,44.7941,44.8981,168700.0
2012-01-19 12:00:00,56.08,56.11,56.05,56.06,161300.0,44.8981,44.9222,44.8741,44.8821,161300.0
2012-01-19 12:30:00,56.06,56.14,56.03,56.11,173200.0,44.8821,44.9462,44.8581,44.9222,173200.0
2012-01-19 13:00:00,56.11,56.23,56.1,56.19,167900.0,44.9222,45.0182,44.9141,44.9862,167900.0
2012-01-19 13:30:00,56.19,56.2,56.04,56.05,111000.0,44.9862,44.9942,44.8661,44.8741,111000.0
2012-01-19 14:00:00,56.06,56.16,56.06,56.07,89000.0,44.8821,44.9622,44.8821,44.8901,89000.0
2012-01-19 14:30:00,56.07,56.07,55.97,56.02,149700.0,44.8901,44.8901,44.8101,44.8501,149700.0
2012-01-19 15:00:00,56.02,56.23,56.02,56.2,215900.0,44.8501,45.0182,44.8501,44.9942,215900.0
2012-01-19 15:30:00,56.2,56.24,56.11,56.19,424000.0,44.9942,45.0262,44.9222,44.9862,424000.0
2012-01-20 09:30:00,56.78,57.01,56.63,56.67,706600.0,45.4586,45.6427,45.3385,45.3705,706600.0
2012-01-20 10:00:00,56.67,56.77,56.57,56.76,259300.0,45.3705,45.4506,45.2904,45.4426,259300.0
2012-01-20 10:30:00,56.77,56.77,56.63,56.63,170000.0,45.4506,45.4506,45.3385,45.3385,170000.0
2012-01-20 11:00:00,56.64,56.65,56.55,56.6,177800.0,45.3465,45.3545,45.2744,45.3145,177800.0
2012-01-20 11:30:00,56.59,56.6,56.54,56.59,125400.0,45.3064,45.3145,45.2664,45.3064,125400.0
2012-01-20 12:00:00,56.6,56.62,56.58,56.58,125700.0,45.3145,45.3305,45.2984,45.2984,125700.0
2012-01-20 12:30:00,56.58,56.61,56.57,56.58,106100.0,45.2984,45.3225,45.2904,45.2984,106100.0
2012-01-20 13:00:00,56.58,56.69,56.57,56.67,143200.0,45.2984,45.3865,45.2904,45.3705,143200.0
2012-01-20 13:30:00,56.67,56.71,56.65,56.66,200000.0,45.3705,45.4025,45.3545,45.3625,200000.0
2012-01-20 14:00:00,56.66,56.69,56.6,56.63,135200.0,45.3625,45.3865,45.3145,45.3385,135200.0
2012-01-20 14:30:00,56.63,56.67,56.61,56.67,188100.0,45.3385,45.3705,45.3225,45.3705,188100.0
2012-01-20 15:00:00,56.67,56.74,56.66,56.73,151000.0,45.3705,45.4265,45.3625,45.4185,151000.0
2012-01-20 15:30:00,56.74,56.8,56.66,56.73,322600.0,45.4265,45.4746,45.3625,45.4185,322600.0
2012-01-23 09:30:00,57.07,57.78,56.97,57.71,455500.0,45.6907,46.2592,45.6107,46.2031,455500.0
2012-01-23 10:00:00,57.71,57.9,57.65,57.66,326100.0,46.2031,46.3552,46.1551,46.1631,326100.0
2012-01-23 10:30:00,57.66,57.82,57.66,57.72,148000.0,46.1631,46.2912,46.1631,46.2111,148000.0
2012-01-23 11:00:00,57.72,57.72,57.61,57.7,179300.0,46.2111,46.2111,46.1231,46.1951,179300.0
2012-01-23 11:30:00,57.69,57.77,57.46,57.52,114800.0,46.1871,46.2512,46.003,46.051,114800.0
2012-01-23 12:00:00,57.53,57.54,57.31,57.42,226100.0,46.059,46.067,45.8829,45.971,226100.0
2012-01-23 12:30:00,57.42,57.5,57.36,57.36,57600.0,45.971,46.035,45.9229,45.9229,57600.0
2012-01-23 13:00:00,57.36,57.48,57.34,57.48,74500.0,45.9229,46.019,45.9069,46.019,74500.0
2012-01-23 13:30:00,57.48,57.51,57.38,57.47,45200.0,46.019,46.043,45.9389,46.011,45200.0
2012-01-23 14:00:00,57.47,57.51,57.39,57.42,55400.0,46.011,46.043,45.9469,45.971,55400.0
2012-01-23 14:30:00,57.42,57.45,57.28,57.41,157300.0,45.971,45.995,45.8589,45.9629,157300.0
2012-01-23 15:00:00,57.4,57.6,57.36,57.58,140400.0,45.9549,46.1151,45.9229,46.0991,140400.0
2012-01-23 15:30:00,57.59,57.6,57.44,57.55,231400.0,46.1071,46.1151,45.987,46.075,231400.0
2012-01-24 09:30:00,57.15,57.22,56.85,57.02,310400.0,45.7548,45.8108,45.5146,45.6507,310400.0
2012-01-24 10:00:00,57.02,57.22,56.95,57.14,304700.0,45.6507,45.8108,45.5947,45.7468,304700.0
2012-01-24 10:30:00,57.13,57.35,57.09,57.31,298500.0,45.7388,45.9149,45.7068,45.8829,298500.0
2012-01-24 11:00:00,57.32,57.47,57.31,57.45,96400.0,45.8909,46.011,45.8829,45.995,96400.0
2012-01-24 11:30:00,57.45,57.49,57.38,57.47,159900.0,45.995,46.027,45.9389,46.011,159900.0
2012-01-24 12:00:00,57.48,57.5,57.42,57.46,57200.0,46.019,46.035,45.971,46.003,57200.0
2012-01-24 12:30:00,57.46,57.51,57.44,57.5,35000.0,46.003,46.043,45.987,46.035,35000.0
2012-01-24 13:00:00,57.5,57.5,57.35,57.38,73000.0,46.035,46.035,45.9149,45.9389,73000.0
2012-01-24 13:30:00,57.39,57.48,57.35,57.46,62700.0,45.9469,46.019,45.9149,46.003,62700.0
2012-01-24 14:00:00,57.48,57.51,57.44,57.45,69100.0,46.019,46.043,45.987,45.995,69100.0
2012-01-24 14:30:00,57.44,57.5,57.41,57.46,119800.0,45.987,46.035,45.9629,46.003,119800.0
2012-01-24 15:00:00,57.46,57.54,57.45,57.53,83200.0,46.003,46.067,45.995,46.059,83200.0
2012-01-24 15:30:00,57.53,57.64,57.44,57.55,394100.0,46.059,46.1471,45.987,46.075,394100.0
2012-01-25 09:30:00,57.11,57.19,56.9,56.9,254000.0,45.7228,45.7868,45.5546,45.5546,254000.0
2012-01-25 10:00:00,56.9,57.13,56.88,57.08,174200.0,45.5546,45.7388,45.5386,45.6987,174200.0
2012-01-25 10:30:00,57.08,57.09,57.0,57.08,61000.0,45.6987,45.7068,45.6347,45.6987,61000.0
2012-01-25 11:00:00,57.08,57.18,57.08,57.14,60000.0,45.6987,45.7788,45.6987,45.7468,60000.0
2012-01-25 11:30:00,57.1,57.16,57.07,57.13,24100.0,45.7148,45.7628,45.6907,45.7388,24100.0
2012-01-25 12:00:00,57.13,57.21,57.01,57.16,67400.0,45.7388,45.8028,45.6427,45.7628,67400.0
2012-01-25 12:30:00,57.16,57.47,57.09,57.44,273600.0,45.7628,46.011,45.7068,45.987,273600.0
2012-01-25 13:00:00,57.43,57.77,57.42,57.71,206600.0,45.979,46.2512,45.971,46.2031,206600.0
2012-01-25 13:30:00,57.72,57.93,57.69,57.92,273500.0,46.2111,46.3793,46.1871,46.3713,273500.0
2012-01-25 14:00:00,57.93,57.93,57.64,57.74,354600.0,46.3793,46.3793,46.1471,46.2271,354600.0
2012-01-25 14:30:00,57.75,57.96,57.74,57.95,396900.0,46.2352,46.4033,46.2271,46.3953,396900.0
2012-01-25 15:00:00,57.94,58.09,57.87,58.07,151600.0,46.3873,46.5074,46.3312,46.4913,151600.0
2012-01-25 15:30:00,58.07,58.17,57.97,58.05,349500.0,46.4913,46.5714,46.4113,46.4753,349500.0
2012-01-26 09:30:00,58.33,58.35,58.16,58.34,381800.0,46.6995,46.7155,46.5634,46.7075,381800.0
2012-01-26 10:00:00,58.34,58.34,58.14,58.15,229800.0,46.7075,46.7075,46.5474,46.5554,229800.0
2012-01-26 10:30:00,58.14,58.18,57.91,57.93,227200.0,46.5474,46.5794,46.3633,46.3793,227200.0
2012-01-26 11:00:00,57.92,58.08,57.92,58.05,133100.0,46.3713,46.4994,46.3713,46.4753,133100.0
2012-01-26 11:30:00,58.04,58.05,57.89,57.89,84400.0,46.4673,46.4753,46.3472,46.3472,84400.0
2012-01-26 12:00:00,57.89,57.92,57.76,57.82,171800.0,46.3472,46.3713,46.2432,46.2912,171800.0
2012-01-26 12:30:00,57.82,57.97,57.81,57.96,94700.0,46.2912,46.4113,46.2832,46.4033,94700.0
2012-01-26 13:00:00,57.97,57.99,57.89,57.91,108700.0,46.4113,46.4273,46.3472,46.3633,108700.0
2012-01-26 13:30:00,57.9,57.93,57.74,57.82,90400.0,46.3552,46.3793,46.2271,46.2912,90400.0
2012-01-26 14:00:00,57.81,57.84,57.67,57.72,86600.0,46.2832,46.3072,46.1711,46.2111,86600.0
2012-01-26 14:30:00,57.71,57.76,57.6,57.6,114900.0,46.2031,46.2432,46.1151,46.1151,114900.0
2012-01-26 15:00:00,57.6,57.62,57.36,57.36,220700.0,46.1151,46.1311,45.9229,45.9229,220700.0
2012-01-26 15:30:00,57.37,57.58,57.37,57.52,266300.0,45.9309,46.0991,45.9309,46.051,266300.0
2012-01-27 09:30:00,57.72,57.9,57.62,57.83,267700.0,46.2111,46.3552,46.1311,46.2992,267700.0
2012-01-27 10:00:00,57.84,57.9,57.64,57.82,149700.0,46.3072,46.3552,46.1471,46.2912,149700.0
2012-01-27 10:30:00,57.83,57.88,57.63,57.72,343400.0,46.2992,46.3392,46.1391,46.2111,343400.0
2012-01-27 11:00:00,57.74,57.92,57.74,57.88,130900.0,46.2271,46.3713,46.2271,46.3392,130900.0
2012-01-27 11:30:00,57.88,57.88,57.69,57.8,128900.0,46.3392,46.3392,46.1871,46.2752,128900.0
2012-01-27 12:00:00,57.81,57.83,57.67,57.73,36100.0,46.2832,46.2992,46.1711,46.2191,36100.0
2012-01-27 12:30:00,57.71,57.86,57.66,57.69,59800.0,46.2031,46.3232,46.1631,46.1871,59800.0
2012-01-27 13:00:00,57.69,57.82,57.65,57.79,62300.0,46.1871,46.2912,46.1551,46.2672,62300.0
2012-01-27 13:30:00,57.77,57.93,57.72,57.9,243300.0,46.2512,46.3793,46.2111,46.3552,243300.0
2012-01-27 14:00:00,57.91,57.94,57.83,57.91,97600.0,46.3633,46.3873,46.2992,46.3633,97600.0
2012-01-27 14:30:00,57.91,57.99,57.89,57.97,149400.0,46.3633,46.4273,46.3472,46.4113,149400.0
2012-01-27 15:00:00,57.96,58.05,57.96,58.02,215800.0,46.4033,46.4753,46.4033,46.4513,215800.0
2012-01-27 15:30:00,58.02,58.03,57.94,57.94,124600.0,46.4513,46.4593,46.3873,46.3873,124600.0
2012-01-30 09:30:00,56.52,56.54,56.34,56.48,414100.0,45.2504,45.2664,45.1063,45.2184,414100.0
2012-01-30 10:00:00,56.48,56.51,56.34,56.41,259000.0,45.2184,45.2424,45.1063,45.1623,259000.0
2012-01-30 10:30:00,56.41,56.53,56.4,56.49,234400.0,45.1623,45.2584,45.1543,45.2264,234400.0
2012-01-30 11:00:00,56.5,56.61,56.5,56.55,148000.0,45.2344,45.3225,45.2344,45.2744,148000.0
2012-01-30 11:30:00,56.55,56.64,56.52,56.64,82900.0,45.2744,45.3465,45.2504,45.3465,82900.0
2012-01-30 12:00:00,56.64,56.72,56.63,56.7,50100.0,45.3465,45.4105,45.3385,45.3945,50100.0
2012-01-30 12:30:00,56.69,56.7,56.59,56.67,36900.0,45.3865,45.3945,45.3064,45.3705,36900.0
2012-01-30 13:00:00,56.67,56.72,56.61,56.72,73500.0,45.3705,45.4105,45.3225,45.4105,73500.0
2012-01-30 13:30:00,56.72,56.89,56.72,56.87,62400.0,45.4105,45.5466,45.4105,45.5306,62400.0
2012-01-30 14:00:00,56.86,56.96,56.82,56.94,80100.0,45.5226,45.6027,45.4906,45.5867,80100.0
2012-01-30 14:30:00,56.93,57.0,56.93,56.97,87800.0,45.5787,45.6347,45.5787,45.6107,87800.0
2012-01-30 15:00:00,56.96,57.0,56.91,56.98,54500.0,45.6027,45.6347,45.5626,45.6187,54500.0
2012-01-30 15:30:00,56.99,57.06,56.91,57.01,302600.0,45.6267,45.6827,45.5626,45.6427,302600.0
2012-01-31 09:30:00,57.71,57.75,57.32,57.42,356000.0,46.2031,46.2352,45.8909,45.971,356000.0
2012-01-31 10:00:00,57.43,57.43,57.24,57.33,375100.0,45.979,45.979,45.8268,45.8989,375100.0
2012-01-31 10:30:00,57.34,57.36,56.99,57.02,153300.0,45.9069,45.9229,45.6267,45.6507,153300.0
2012-01-31 11:00:00,57.02,57.07,56.9,57.0,152000.0,45.6507,45.6907,45.5546,45.6347,152000.0
2012-01-31 11:30:00,56.98,57.08,56.92,56.98,145900.0,45.6187,45.6987,45.5706,45.6187,145900.0
2012-01-31 12:00:00,56.99,57.06,56.94,57.05,54200.0,45.6267,45.6827,45.5867,45.6747,54200.0
2012-01-31 12:30:00,57.06,57.14,57.03,57.04,60800.0,45.6827,45.7468,45.6587,45.6667,60800.0
2012-01-31 13:00:00,57.03,57.19,57.03,57.18,72300.0,45.6587,45.7868,45.6587,45.7788,72300.0
2012-01-31 13:30:00,57.17,57.18,56.98,57.01,92900.0,45.7708,45.7788,45.6187,45.6427,92900.0
2012-01-31 14:00:00,57.01,57.22,56.97,57.2,91500.0,45.6427,45.8108,45.6107,45.7948,91500.0
2012-01-31 14:30:00,57.2,57.23,57.14,57.23,83900.0,45.7948,45.8188,45.7468,45.8188,83900.0
2012-01-31 15:00:00,57.23,57.32,57.19,57.26,129900.0,45.8188,45.8909,45.7868,45.8429,129900.0
2012-01-31 15:30:00,57.27,57.4,57.21,57.31,479400.0,45.8509,45.9549,45.8028,45.8829,479400.0
2012-02-01 09:30:00,57.92,57.98,57.8,57.96,252700.0,46.3713,46.4193,46.2752,46.4033,252700.0
2012-02-01 10:00:00,57.95,58.42,57.91,58.3,497500.0,46.3953,46.7716,46.3633,46.6755,497500.0
2012-02-01 10:30:00,58.3,58.43,58.25,58.43,227700.0,46.6755,46.7796,46.6355,46.7796,227700.0
2012-02-01 11:00:00,58.43,58.46,58.3,58.31,162400.0,46.7796,46.8036,46.6755,46.6835,162400.0
2012-02-01 11:30:00,58.31,58.37,58.26,58.33,110200.0,46.6835,46.7315,46.6435,46.6995,110200.0
2012-02-01 12:00:00,58.31,58.44,58.28,58.39,118800.0,46.6835,46.7876,46.6595,46.7475,118800.0
2012-02-01 12:30:00,58.39,58.44,58.32,58.35,59700.0,46.7475,46.7876,46.6915,46.7155,59700.0
2012-02-01 13:00:00,58.36,58.54,58.36,58.44,193500.0,46.7235,46.8676,46.7235,46.7876,193500.0
2012-02-01 13:30:00,58.44,58.52,58.37,58.39,87200.0,46.7876,46.8516,46.7315,46.7475,87200.0
2012-02-01 14:00:00,58.39,58.44,58.34,58.44,70600.0,46.7475,46.7876,46.7075,46.7876,70600.0
2012-02-01 14:30:00,58.45,58.45,58.35,58.42,62800.0,46.7956,46.7956,46.7155,46.7716,62800.0
2012-02-01 15:00:00,58.42,58.49,58.37,58.39,200800.0,46.7716,46.8276,46.7315,46.7475,200800.0
2012-02-01 15:30:00,58.39,58.42,58.13,58.23,335000.0,46.7475,46.7716,46.5394,46.6194,335000.0
2012-02-02 09:30:00,58.56,58.62,58.5,58.58,303100.0,46.8836,46.9317,46.8356,46.8997,303100.0
2012-02-02 10:00:00,58.57,58.72,58.56,58.63,137200.0,46.8917,47.0117,46.8836,46.9397,137200.0
2012-02-02 10:30:00,58.64,58.9,58.64,58.83,211600.0,46.9477,47.1559,46.9477,47.0998,211600.0
2012-02-02 11:00:00,58.84,58.9,58.74,58.75,92500.0,47.1078,47.1559,47.0278,47.0358,92500.0
2012-02-02 11:30:00,58.73,58.75,58.6,58.62,87500.0,47.0198,47.0358,46.9157,46.9317,87500.0
2012-02-02 12:00:00,58.63,58.64,58.52,58.54,70500.0,46.9397,46.9477,46.8516,46.8676,70500.0
2012-02-02 12:30:00,58.54,58.56,58.44,58.56,53700.0,46.8676,46.8836,46.7876,46.8836,53700.0
2012-02-02 13:00:00,58.56,58.56,58.46,58.47,17200.0,46.8836,46.8836,46.8036,46.8116,17200.0
2012-02-02 13:30:00,58.47,58.6,58.46,58.55,32000.0,46.8116,46.9157,46.8036,46.8756,32000.0
2012-02-02 14:00:00,58.56,58.59,58.52,58.55,29200.0,46.8836,46.9077,46.8516,46.8756,29200.0
2012-02-02 14:30:00,58.57,58.6,58.52,58.57,43400.0,46.8917,46.9157,46.8516,46.8917,43400.0
2012-02-02 15:00:00,58.59,58.61,58.48,58.5,187400.0,46.9077,46.9237,46.8196,46.8356,187400.0
2012-02-02 15:30:00,58.5,58.55,58.45,58.46,158500.0,46.8356,46.8756,46.7956,46.8036,158500.0
2012-02-03 09:30:00,58.7,58.85,58.48,58.56,422600.0,46.9957,47.1158,46.8196,46.8836,422600.0
2012-02-03 10:00:00,58.57,58.84,58.54,58.76,305200.0,46.8917,47.1078,46.8676,47.0438,305200.0
2012-02-03 10:30:00,58.76,58.93,58.76,58.91,222400.0,47.0438,47.1799,47.0438,47.1639,222400.0
2012-02-03 11:00:00,58.89,58.98,58.85,58.96,146200.0,47.1478,47.2199,47.1158,47.2039,146200.0
2012-02-03 11:30:00,58.96,59.06,58.95,58.99,50800.0,47.2039,47.284,47.1959,47.2279,50800.0
2012-02-03 12:00:00,58.98,59.12,58.97,59.11,74600.0,47.2199,47.332,47.2119,47.324,74600.0
2012-02-03 12:30:00,59.1,59.21,59.09,59.18,72500.0,47.316,47.404,47.308,47.38,72500.0
2012-02-03 13:00:00,59.18,59.19,59.09,59.09,44300.0,47.38,47.388,47.308,47.308,44300.0
2012-02-03 13:30:00,59.08,59.09,58.97,58.97,54700.0,47.3,47.308,47.2119,47.2119,54700.0
2012-02-03 14:00:00,58.98,59.07,58.98,59.03,67100.0,47.2199,47.292,47.2199,47.2599,67100.0
2012-02-03 14:30:00,59.04,59.15,59.02,59.12,310600.0,47.2679,47.356,47.2519,47.332,310600.0
2012-02-03 15:00:00,59.11,59.12,59.02,59.03,164700.0,47.324,47.332,47.2519,47.2599,164700.0
2012-02-03 15:30:00,59.04,59.1,58.99,59.05,339600.0,47.2679,47.316,47.2279,47.2759,339600.0
2012-02-06 09:30:00,57.94,58.01,57.82,57.95,585200.0,46.3873,46.4433,46.2912,46.3953,585200.0
2012-02-06 10:00:00,57.94,58.08,57.94,58.0,162800.0,46.3873,46.4994,46.3873,46.4353,162800.0
2012-02-06 10:30:00,58.01,58.02,57.92,58.02,87400.0,46.4433,46.4513,46.3713,46.4513,87400.0
2012-02-06 11:00:00,58.02,58.1,57.97,58.03,117100.0,46.4513,46.5154,46.4113,46.4593,117100.0
2012-02-06 11:30:00,58.02,58.06,57.93,58.01,72600.0,46.4513,46.4833,46.3793,46.4433,72600.0
2012-02-06 12:00:00,58.03,58.03,57.94,57.98,70700.0,46.4593,46.4593,46.3873,46.4193,70700.0
2012-02-06 12:30:00,57.98,58.1,57.98,58.09,52800.0,46.4193,46.5154,46.4193,46.5074,52800.0
2012-02-06 13:00:00,58.09,58.1,58.05,58.07,31900.0,46.5074,46.5154,46.4753,46.4913,31900.0
2012-02-06 13:30:00,58.06,58.09,58.02,58.04,58900.0,46.4833,46.5074,46.4513,46.4673,58900.0
2012-02-06 14:00:00,58.04,58.1,58.04,58.09,26300.0,46.4673,46.5154,46.4673,46.5074,26300.0
2012-02-06 14:30:00,58.09,58.21,58.07,58.16,182400.0,46.5074,46.6034,46.4913,46.5634,182400.0
2012-02-06 15:00:00,58.16,58.24,58.14,58.22,181100.0,46.5634,46.6275,46.5474,46.6114,181100.0
2012-02-06 15:30:00,58.21,58.32,58.19,58.32,125200.0,46.6034,46.6915,46.5874,46.6915,125200.0
2012-02-07 09:30:00,58.12,58.26,58.09,58.16,247200.0,46.5314,46.6435,46.5074,46.5634,247200.0
2012-02-07 10:00:00,58.17,58.21,58.0,58.17,165100.0,46.5714,46.6034,46.4353,46.5714,165100.0
2012-02-07 10:30:00,58.17,58.48,58.17,58.47,114800.0,46.5714,46.8196,46.5714,46.8116,114800.0
2012-02-07 11:00:00,58.47,58.58,58.46,58.58,103100.0,46.8116,46.8997,46.8036,46.8997,103100.0
2012-02-07 11:30:00,58.59,58.59,58.51,58.54,79900.0,46.9077,46.9077,46.8436,46.8676,79900.0
2012-02-07 12:00:00,58.54,58.6,58.53,58.57,22400.0,46.8676,46.9157,46.8596,46.8917,22400.0
2012-02-07 12:30:00,58.56,58.62,58.51,58.62,182500.0,46.8836,46.9317,46.8436,46.9317,182500.0
2012-02-07 13:00:00,58.62,58.64,58.47,58.51,141100.0,46.9317,46.9477,46.8116,46.8436,141100.0
2012-02-07 13:30:00,58.51,58.6,58.5,58.59,58800.0,46.8436,46.9157,46.8356,46.9077,58800.0
2012-02-07 14:00:00,58.6,58.61,58.55,58.58,42500.0,46.9157,46.9237,46.8756,46.8997,42500.0
2012-02-07 14:30:00,58.57,58.62,58.55,58.56,45900.0,46.8917,46.9317,46.8756,46.8836,45900.0
2012-02-07 15:00:00,58.57,58.76,58.57,58.76,83300.0,46.8917,47.0438,46.8917,47.0438,83300.0
2012-02-07 15:30:00,58.75,58.77,58.61,58.63,344500.0,47.0358,47.0518,46.9237,46.9397,344500.0
2012-02-08 09:30:00,59.07,59.26,59.06,59.23,235000.0,47.292,47.4441,47.284,47.4201,235000.0
2012-02-08 10:00:00,59.23,59.33,59.21,59.26,180400.0,47.4201,47.5001,47.404,47.4441,180400.0
2012-02-08 10:30:00,59.26,59.26,59.09,59.21,97200.0,47.4441,47.4441,47.308,47.404,97200.0
2012-02-08 11:00:00,59.21,59.24,58.92,59.02,140600.0,47.404,47.4281,47.1719,47.2519,140600.0
2012-02-08 11:30:00,59.03,59.12,58.99,59.09,76500.0,47.2599,47.332,47.2279,47.308,76500.0
2012-02-08 12:00:00,59.09,59.16,59.09,59.15,50900.0,47.308,47.364,47.308,47.356,50900.0
2012-02-08 12:30:00,59.16,59.2,59.1,59.19,40200.0,47.364,47.396,47.316,47.388,40200.0
2012-02-08 13:00:00,59.2,59.2,59.08,59.09,75600.0,47.396,47.396,47.3,47.308,75600.0
2012-02-08 13:30:00,59.09,59.09,59.02,59.02,91900.0,47.308,47.308,47.2519,47.2519,91900.0
2012-02-08 14:00:00,59.02,59.09,59.0,59.05,81400.0,47.2519,47.308,47.2359,47.2759,81400.0
2012-02-08 14:30:00,59.05,59.18,59.05,59.15,113900.0,47.2759,47.38,47.2759,47.356,113900.0
2012-02-08 15:00:00,59.14,59.18,59.1,59.17,83400.0,47.348,47.38,47.316,47.372,83400.0
2012-02-08 15:30:00,59.17,59.19,59.1,59.15,168200.0,47.372,47.388,47.316,47.356,168200.0
2012-02-09 09:30:00,59.34,59.44,59.15,59.28,369100.0,47.5081,47.5882,47.356,47.4601,369100.0
2012-02-09 10:00:00,59.28,59.33,58.95,58.96,223100.0,47.4601,47.5001,47.1959,47.2039,223100.0
2012-02-09 10:30:00,58.95,59.09,58.86,59.06,231900.0,47.1959,47.308,47.1238,47.284,231900.0
2012-02-09 11:00:00,59.07,59.13,59.02,59.03,65400.0,47.292,47.34,47.2519,47.2599,65400.0
2012-02-09 11:30:00,59.03,59.17,58.93,59.16,119100.0,47.2599,47.372,47.1799,47.364,119100.0
2012-02-09 12:00:00,59.16,59.22,59.13,59.14,29000.0,47.364,47.412,47.34,47.348,29000.0
2012-02-09 12:30:00,59.14,59.23,59.12,59.19,60300.0,47.348,47.4201,47.332,47.388,60300.0
2012-02-09 13:00:00,59.2,59.24,59.14,59.23,60800.0,47.396,47.4281,47.348,47.4201,60800.0
2012-02-09 13:30:00,59.23,59.29,59.2,59.25,51300.0,47.4201,47.4681,47.396,47.4361,51300.0
2012-02-09 14:00:00,59.25,59.29,59.19,59.26,49900.0,47.4361,47.4681,47.388,47.4441,49900.0
2012-02-09 14:30:00,59.26,59.3,59.24,59.28,43400.0,47.4441,47.4761,47.4281,47.4601,43400.0
2012-02-09 15:00:00,59.29,59.31,59.2,59.24,80100.0,47.4681,47.4841,47.396,47.4281,80100.0
2012-02-09 15:30:00,59.25,59.32,59.22,59.22,206700.0,47.4361,47.4921,47.412,47.412,206700.0
2012-02-10 09:30:00,57.76,57.76,57.53,57.6,436300.0,46.2432,46.2432,46.059,46.1151,436300.0
2012-02-10 10:00:00,57.59,57.72,57.52,57.71,174200.0,46.1071,46.2111,46.051,46.2031,174200.0
2012-02-10 10:30:00,57.71,57.75,57.6,57.6,170200.0,46.2031,46.2352,46.1151,46.1151,170200.0
2012-02-10 11:00:00,57.61,57.63,57.5,57.51,619000.0,46.1231,46.1391,46.035,46.043,619000.0
2012-02-10 11:30:00,57.51,57.59,57.51,57.58,121100.0,46.043,46.1071,46.043,46.0991,121100.0
2012-02-10 12:00:00,57.59,57.6,57.55,57.57,42600.0,46.1071,46.1151,46.075,46.091,42600.0
2012-02-10 12:30:00,57.58,57.62,57.56,57.61,47800.0,46.0991,46.1311,46.083,46.1231,47800.0
2012-02-10 13:00:00,57.6,57.63,57.54,57.54,39400.0,46.1151,46.1391,46.067,46.067,39400.0
2012-02-10 13:30:00,57.51,57.51,57.42,57.42,49600.0,46.043,46.043,45.971,45.971,49600.0
2012-02-10 14:00:00,57.43,57.51,57.42,57.49,78500.0,45.979,46.043,45.971,46.027,78500.0
2012-02-10 14:30:00,57.5,57.57,57.48,57.56,43300.0,46.035,46.091,46.019,46.083,43300.0
2012-02-10 15:00:00,57.57,57.64,57.49,57.64,131100.0,46.091,46.1471,46.027,46.1471,131100.0
2012-02-10 15:30:00,57.64,57.76,57.58,57.71,332600.0,46.1471,46.2432,46.0991,46.2031,332600.0
2012-02-13 09:30:00,58.8,58.97,58.69,58.75,295300.0,47.0758,47.2119,46.9877,47.0358,295300.0
2012-02-13 10:00:00,58.75,58.78,58.55,58.59,256800.0,47.0358,47.0598,46.8756,46.9077,256800.0
2012-02-13 10:30:00,58.59,58.63,58.48,58.61,166000.0,46.9077,46.9397,46.8196,46.9237,166000.0
2012-02-13 11:00:00,58.61,58.68,58.58,58.67,119700.0,46.9237,46.9797,46.8997,46.9717,119700.0
2012-02-13 11:30:00,58.67,58.76,58.67,58.76,88300.0,46.9717,47.0438,46.9717,47.0438,88300.0
2012-02-13 12:00:00,58.76,58.78,58.64,58.64,33200.0,47.0438,47.0598,46.9477,46.9477,33200.0
2012-02-13 12:30:00,58.64,58.73,58.58,58.73,23500.0,46.9477,47.0198,46.8997,47.0198,23500.0
2012-02-13 13:00:00,58.74,58.85,58.74,58.79,42500.0,47.0278,47.1158,47.0278,47.0678,42500.0
2012-02-13 13:30:00,58.79,58.84,58.77,58.78,27100.0,47.0678,47.1078,47.0518,47.0598,27100.0
2012-02-13 14:00:00,58.79,58.89,58.79,58.87,53700.0,47.0678,47.1478,47.0678,47.1318,53700.0
2012-02-13 14:30:00,58.86,58.95,58.85,58.9,63700.0,47.1238,47.1959,47.1158,47.1559,63700.0
2012-02-13 15:00:00,58.91,58.94,58.88,58.91,95300.0,47.1639,47.1879,47.1398,47.1639,95300.0
2012-02-13 15:30:00,58.91,58.92,58.82,58.83,212800.0,47.1639,47.1719,47.0918,47.0998,212800.0
2012-02-14 09:30:00,58.35,58.47,58.24,58.33,92800.0,46.7155,46.8116,46.6275,46.6995,92800.0
2012-02-14 10:00:00,58.34,58.39,58.23,58.29,132100.0,46.7075,46.7475,46.6194,46.6675,132100.0
2012-02-14 10:30:00,58.29,58.32,58.16,58.19,145300.0,46.6675,46.6915,46.5634,46.5874,145300.0
2012-02-14 11:00:00,58.2,58.24,58.16,58.2,125000.0,46.5954,46.6275,46.5634,46.5954,125000.0
2012-02-14 11:30:00,58.19,58.25,58.15,58.22,224900.0,46.5874,46.6355,46.5554,46.6114,224900.0
2012-02-14 12:00:00,58.21,58.26,58.16,58.17,212400.0,46.6034,46.6435,46.5634,46.5714,212400.0
2012-02-14 12:30:00,58.17,58.19,58.09,58.11,148400.0,46.5714,46.5874,46.5074,46.5234,148400.0
2012-02-14 13:00:00,58.1,58.14,58.06,58.09,81600.0,46.5154,46.5474,46.4833,46.5074,81600.0
2012-02-14 13:30:00,58.09,58.17,58.09,58.16,105100.0,46.5074,46.5714,46.5074,46.5634,105100.0
2012-02-14 14:00:00,58.16,58.17,58.0,58.02,101000.0,46.5634,46.5714,46.4353,46.4513,101000.0
2012-02-14 14:30:00,58.02,58.07,57.98,58.05,250100.0,46.4513,46.4913,46.4193,46.4753,250100.0
2012-02-14 15:00:00,58.05,58.12,57.94,58.03,94500.0,46.4753,46.5314,46.3873,46.4593,94500.0
2012-02-14 15:30:00,58.01,58.4,57.97,58.37,312900.0,46.4433,46.7555,46.4113,46.7315,312900.0
2012-02-15 09:30:00,59.08,59.13,58.93,59.12,388100.0,47.3,47.34,47.1799,47.332,388100.0
2012-02-15 10:00:00,59.12,59.16,58.93,59.02,204800.0,47.332,47.364,47.1799,47.2519,204800.0
2012-02-15 10:30:00,59.03,59.15,59.02,59.07,150900.0,47.2599,47.356,47.2519,47.292,150900.0
2012-02-15 11:00:00,59.06,59.14,59.03,59.12,72800.0,47.284,47.348,47.2599,47.332,72800.0
2012-02-15 11:30:00,59.13,59.23,59.11,59.22,101200.0,47.34,47.4201,47.324,47.412,101200.0
2012-02-15 12:00:00,59.22,59.22,59.15,59.16,43100.0,47.412,47.412,47.356,47.364,43100.0
2012-02-15 12:30:00,59.16,59.18,58.87,58.91,185900.0,47.364,47.38,47.1318,47.1639,185900.0
2012-02-15 13:00:00,58.9,58.99,58.79,58.99,110800.0,47.1559,47.2279,47.0678,47.2279,110800.0
2012-02-15 13:30:00,58.99,59.02,58.9,59.01,44500.0,47.2279,47.2519,47.1559,47.2439,44500.0
2012-02-15 14:00:00,59.02,59.07,58.84,59.03,809200.0,47.2519,47.292,47.1078,47.2599,809200.0
2012-02-15 14:30:00,59.02,59.04,58.83,58.84,106300.0,47.2519,47.2679,47.0998,47.1078,106300.0
2012-02-15 15:00:00,58.83,58.9,58.79,58.85,216100.0,47.0998,47.1559,47.0678,47.1158,216100.0
2012-02-15 15:30:00,58.84,59.0,58.79,58.87,303000.0,47.1078,47.2359,47.0678,47.1318,303000.0
2012-02-16 09:30:00,58.14,58.41,58.13,58.34,358900.0,46.5474,46.7636,46.5394,46.7075,358900.0
2012-02-16 10:00:00,58.37,58.55,58.33,58.52,203600.0,46.7315,46.8756,46.6995,46.8516,203600.0
2012-02-16 10:30:00,58.53,58.57,58.43,58.43,103900.0,46.8596,46.8917,46.7796,46.7796,103900.0
2012-02-16 11:00:00,58.45,58.56,58.43,58.54,88800.0,46.7956,46.8836,46.7796,46.8676,88800.0
2012-02-16 11:30:00,58.54,58.84,58.51,58.81,123800.0,46.8676,47.1078,46.8436,47.0838,123800.0
2012-02-16 12:00:00,58.82,58.94,58.8,58.87,146000.0,47.0918,47.1879,47.0758,47.1318,146000.0
2012-02-16 12:30:00,58.89,58.96,58.87,58.96,82700.0,47.1478,47.2039,47.1318,47.2039,82700.0
2012-02-16 13:00:00,58.97,59.1,58.95,59.1,87800.0,47.2119,47.316,47.1959,47.316,87800.0
2012-02-16 13:30:00,59.1,59.19,59.01,59.02,200300.0,47.316,47.388,47.2439,47.2519,200300.0
2012-02-16 14:00:00,59.03,59.04,58.89,58.9,236200.0,47.2599,47.2679,47.1478,47.1559,236200.0
2012-02-16 14:30:00,58.9,58.96,58.9,58.95,115500.0,47.1559,47.2039,47.1559,47.1959,115500.0
2012-02-16 15:00:00,58.95,58.97,58.88,58.94,120000.0,47.1959,47.2119,47.1398,47.1879,120000.0
2012-02-16 15:30:00,58.95,59.06,58.86,58.94,477400.0,47.1959,47.284,47.1238,47.1879,477400.0
2012-02-17 09:30:00,59.62,59.71,59.53,59.59,288600.0,47.7323,47.8043,47.6602,47.7083,288600.0
2012-02-17 10:00:00,59.58,59.6,59.5,59.52,151500.0,47.7003,47.7163,47.6362,47.6522,151500.0
2012-02-17 10:30:00,59.51,59.52,59.35,59.37,148400.0,47.6442,47.6522,47.5161,47.5321,148400.0
2012-02-17 11:00:00,59.36,59.36,59.27,59.36,115700.0,47.5241,47.5241,47.4521,47.5241,115700.0
2012-02-17 11:30:00,59.35,59.44,59.34,59.42,79400.0,47.5161,47.5882,47.5081,47.5722,79400.0
2012-02-17 12:00:00,59.43,59.44,59.27,59.28,71600.0,47.5802,47.5882,47.4521,47.4601,71600.0
2012-02-17 12:30:00,59.3,59.34,59.29,59.32,24700.0,47.4761,47.5081,47.4681,47.4921,24700.0
2012-02-17 13:00:00,59.32,59.45,59.31,59.43,58400.0,47.4921,47.5962,47.4841,47.5802,58400.0
2012-02-17 13:30:00,59.43,59.46,59.38,59.39,56800.0,47.5802,47.6042,47.5401,47.5482,56800.0
2012-02-17 14:00:00,59.39,59.43,59.39,59.43,25000.0,47.5482,47.5802,47.5482,47.5802,25000.0
2012-02-17 14:30:00,59.43,59.49,59.43,59.48,63000.0,47.5802,47.6282,47.5802,47.6202,63000.0
2012-02-17 15:00:00,59.48,59.5,59.46,59.5,91500.0,47.6202,47.6362,47.6042,47.6362,91500.0
2012-02-17 15:30:00,59.49,59.51,59.41,59.42,216100.0,47.6282,47.6442,47.5642,47.5722,216100.0
2012-02-21 09:30:00,59.43,59.49,59.03,59.07,885200.0,47.5802,47.6282,47.2599,47.292,885200.0
2012-02-21 10:00:00,59.06,59.12,59.01,59.07,552500.0,47.284,47.332,47.2439,47.292,552500.0
2012-02-21 10:30:00,59.07,59.27,59.07,59.24,304500.0,47.292,47.4521,47.292,47.4281,304500.0
2012-02-21 11:00:00,59.23,59.27,59.19,59.2,506700.0,47.4201,47.4521,47.388,47.396,506700.0
2012-02-21 11:30:00,59.2,59.25,59.2,59.22,235900.0,47.396,47.4361,47.396,47.412,235900.0
2012-02-21 12:00:00,59.22,59.32,59.18,59.18,91700.0,47.412,47.4921,47.38,47.38,91700.0
2012-02-21 12:30:00,59.18,59.19,59.12,59.13,104400.0,47.38,47.388,47.332,47.34,104400.0
2012-02-21 13:00:00,59.13,59.22,59.11,59.21,55300.0,47.34,47.412,47.324,47.404,55300.0
2012-02-21 13:30:00,59.2,59.22,59.06,59.08,96000.0,47.396,47.412,47.284,47.3,96000.0
2012-02-21 14:00:00,59.08,59.16,59.04,59.11,505700.0,47.3,47.364,47.2679,47.324,505700.0
2012-02-21 14:30:00,59.12,59.16,59.06,59.09,538600.0,47.332,47.364,47.284,47.308,538600.0
2012-02-21 15:00:00,59.09,59.13,59.0,59.02,94300.0,47.308,47.34,47.2359,47.2519,94300.0
2012-02-21 15:30:00,59.03,59.19,58.97,59.14,229000.0,47.2599,47.388,47.2119,47.348,229000.0
2012-02-22 09:30:00,59.14,59.19,59.02,59.07,605100.0,47.348,47.388,47.2519,47.292,605100.0
2012-02-22 10:00:00,59.07,59.1,58.96,59.03,355200.0,47.292,47.316,47.2039,47.2599,355200.0
2012-02-22 10:30:00,59.02,59.07,58.96,59.01,245100.0,47.2519,47.292,47.2039,47.2439,245100.0
2012-02-22 11:00:00,59.02,59.16,59.0,59.07,217100.0,47.2519,47.364,47.2359,47.292,217100.0
2012-02-22 11:30:00,59.08,59.09,58.92,58.97,149800.0,47.3,47.308,47.1719,47.2119,149800.0
2012-02-22 12:00:00,58.97,58.97,58.85,58.91,44900.0,47.2119,47.2119,47.1158,47.1639,44900.0
2012-02-22 12:30:00,58.93,58.94,58.89,58.93,54100.0,47.1799,47.1879,47.1478,47.1799,54100.0
2012-02-22 13:00:00,58.93,59.05,58.91,59.04,50100.0,47.1799,47.2759,47.1639,47.2679,50100.0
2012-02-22 13:30:00,59.04,59.08,59.0,59.06,42700.0,47.2679,47.3,47.2359,47.284,42700.0
2012-02-22 14:00:00,59.07,59.08,59.05,59.05,37400.0,47.292,47.3,47.2759,47.2759,37400.0
2012-02-22 14:30:00,59.05,59.05,58.94,58.96,86200.0,47.2759,47.2759,47.1879,47.2039,86200.0
2012-02-22 15:00:00,58.97,59.06,58.95,59.02,85900.0,47.2119,47.284,47.1959,47.2519,85900.0
2012-02-22 15:30:00,59.02,59.11,58.98,59.07,141800.0,47.2519,47.324,47.2199,47.292,141800.0
2012-02-23 09:30:00,58.63,58.63,58.22,58.26,272000.0,46.9397,46.9397,46.6114,46.6435,272000.0
2012-02-23 10:00:00,58.25,58.41,58.24,58.35,132200.0,46.6355,46.7636,46.6275,46.7155,132200.0
2012-02-23 10:30:00,58.34,58.5,58.34,58.48,134100.0,46.7075,46.8356,46.7075,46.8196,134100.0
2012-02-23 11:00:00,58.49,58.5,58.44,58.49,105600.0,46.8276,46.8356,46.7876,46.8276,105600.0
2012-02-23 11:30:00,58.5,58.5,58.43,58.44,38200.0,46.8356,46.8356,46.7796,46.7876,38200.0
2012-02-23 12:00:00,58.45,58.54,58.41,58.54,211200.0,46.7956,46.8676,46.7636,46.8676,211200.0
2012-02-23 12:30:00,58.55,58.57,58.43,58.47,168600.0,46.8756,46.8917,46.7796,46.8116,168600.0
2012-02-23 13:00:00,58.46,58.48,58.4,58.43,62800.0,46.8036,46.8196,46.7555,46.7796,62800.0
2012-02-23 13:30:00,58.43,58.53,58.38,58.5,82300.0,46.7796,46.8596,46.7395,46.8356,82300.0
2012-02-23 14:00:00,58.5,58.52,58.45,58.49,58200.0,46.8356,46.8516,46.7956,46.8276,58200.0
2012-02-23 14:30:00,58.5,58.52,58.47,58.5,194900.0,46.8356,46.8516,46.8116,46.8356,194900.0
2012-02-23 15:00:00,58.49,58.59,58.45,58.57,90500.0,46.8276,46.9077,46.7956,46.8917,90500.0
2012-02-23 15:30:00,58.57,58.61,58.49,58.52,192400.0,46.8917,46.9237,46.8276,46.8516,192400.0
2012-02-24 09:30:00,58.87,59.09,58.81,59.09,298200.0,47.1318,47.308,47.0838,47.308,298200.0
2012-02-24 10:00:00,59.09,59.24,59.05,59.1,351900.0,47.308,47.4281,47.2759,47.316,351900.0
2012-02-24 10:30:00,59.1,59.1,59.02,59.08,98100.0,47.316,47.316,47.2519,47.3,98100.0
2012-02-24 11:00:00,59.08,59.17,59.06,59.16,95800.0,47.3,47.372,47.284,47.364,95800.0
2012-02-24 11:30:00,59.16,59.23,59.12,59.23,37000.0,47.364,47.4201,47.332,47.4201,37000.0
2012-02-24 12:00:00,59.22,59.25,59.17,59.23,49700.0,47.412,47.4361,47.372,47.4201,49700.0
2012-02-24 12:30:00,59.24,59.26,59.22,59.24,29500.0,47.4281,47.4441,47.412,47.4281,29500.0
2012-02-24 13:00:00,59.26,59.29,59.25,59.25,40700.0,47.4441,47.4681,47.4361,47.4361,40700.0
2012-02-24 13:30:00,59.25,59.26,59.19,59.22,38900.0,47.4361,47.4441,47.388,47.412,38900.0
2012-02-24 14:00:00,59.22,59.23,59.14,59.14,114900.0,47.412,47.4201,47.348,47.348,114900.0
2012-02-24 14:30:00,59.14,59.16,59.05,59.15,108400.0,47.348,47.364,47.2759,47.356,108400.0
2012-02-24 15:00:00,59.16,59.23,59.16,59.22,49200.0,47.364,47.4201,47.364,47.412,49200.0
2012-02-24 15:30:00,59.23,59.26,59.14,59.26,190800.0,47.4201,47.4441,47.348,47.4441,190800.0
2012-02-27 09:30:00,58.03,58.06,57.79,57.85,288900.0,46.4593,46.4833,46.2672,46.3152,288900.0
2012-02-27 10:00:00,57.86,58.07,57.84,58.06,222800.0,46.3232,46.4913,46.3072,46.4833,222800.0
2012-02-27 10:30:00,58.06,58.28,58.03,58.24,201500.0,46.4833,46.6595,46.4593,46.6275,201500.0
2012-02-27 11:00:00,58.25,58.46,58.24,58.39,185400.0,46.6355,46.8036,46.6275,46.7475,185400.0
2012-02-27 11:30:00,58.38,58.39,58.22,58.25,192600.0,46.7395,46.7475,46.6114,46.6355,192600.0
2012-02-27 12:00:00,58.26,58.31,58.17,58.22,192000.0,46.6435,46.6835,46.5714,46.6114,192000.0
2012-02-27 12:30:00,58.23,58.39,58.21,58.36,88300.0,46.6194,46.7475,46.6034,46.7235,88300.0
2012-02-27 13:00:00,58.36,58.36,58.29,58.3,56500.0,46.7235,46.7235,46.6675,46.6755,56500.0
2012-02-27 13:30:00,58.29,58.31,58.24,58.27,70500.0,46.6675,46.6835,46.6275,46.6515,70500.0
2012-02-27 14:00:00,58.26,58.32,58.25,58.28,127300.0,46.6435,46.6915,46.6355,46.6595,127300.0
2012-02-27 14:30:00,58.29,58.37,58.25,58.37,88900.0,46.6675,46.7315,46.6355,46.7315,88900.0
2012-02-27 15:00:00,58.37,58.51,58.36,58.47,171400.0,46.7315,46.8436,46.7235,46.8116,171400.0
2012-02-27 15:30:00,58.48,58.52,58.41,58.45,183400.0,46.8196,46.8516,46.7636,46.7956,183400.0
2012-02-28 09:30:00,58.73,58.81,58.53,58.81,168700.0,47.0198,47.0838,46.8596,47.0838,168700.0
2012-02-28 10:00:00,58.81,58.92,58.61,58.72,132300.0,47.0838,47.1719,46.9237,47.0117,132300.0
2012-02-28 10:30:00,58.72,58.87,58.72,58.82,131700.0,47.0117,47.1318,47.0117,47.0918,131700.0
2012-02-28 11:00:00,58.82,58.94,58.78,58.94,198100.0,47.0918,47.1879,47.0598,47.1879,198100.0
2012-02-28 11:30:00,58.94,58.95,58.86,58.9,82000.0,47.1879,47.1959,47.1238,47.1559,82000.0
2012-02-28 12:00:00,58.92,58.93,58.86,58.87,69300.0,47.1719,47.1799,47.1238,47.1318,69300.0
2012-02-28 12:30:00,58.87,58.95,58.87,58.92,119300.0,47.1318,47.1959,47.1318,47.1719,119300.0
2012-02-28 13:00:00,58.93,58.93,58.88,58.92,22600.0,47.1799,47.1799,47.1398,47.1719,22600.0
2012-02-28 13:30:00,58.89,58.9,58.76,58.81,88100.0,47.1478,47.1559,47.0438,47.0838,88100.0
2012-02-28 14:00:00,58.81,58.84,58.79,58.79,25800.0,47.0838,47.1078,47.0678,47.0678,25800.0
2012-02-28 14:30:00,58.79,58.87,58.77,58.85,16000.0,47.0678,47.1318,47.0518,47.1158,16000.0
2012-02-28 15:00:00,58.87,58.96,58.84,58.96,46600.0,47.1318,47.2039,47.1078,47.2039,46600.0
2012-02-28 15:30:00,58.95,58.98,58.89,58.94,171300.0,47.1959,47.2199,47.1478,47.1879,171300.0
2012-02-29 09:30:00,59.96,60.3,59.96,60.28,446200.0,48.0045,48.2767,48.0045,48.2607,446200.0
2012-02-29 10:00:00,60.28,60.32,60.1,60.16,297000.0,48.2607,48.2927,48.1166,48.1646,297000.0
2012-02-29 10:30:00,60.16,60.17,59.79,60.0,232200.0,48.1646,48.1726,47.8684,48.0365,232200.0
2012-02-29 11:00:00,60.0,60.07,59.93,59.93,224300.0,48.0365,48.0926,47.9805,47.9805,224300.0
2012-02-29 11:30:00,59.92,60.04,59.91,60.0,321400.0,47.9725,48.0685,47.9645,48.0365,321400.0
2012-02-29 12:00:00,60.01,60.13,59.98,60.12,93700.0,48.0445,48.1406,48.0205,48.1326,93700.0
2012-02-29 12:30:00,60.11,60.14,59.98,60.04,110500.0,48.1246,48.1486,48.0205,48.0685,110500.0
2012-02-29 13:00:00,60.04,60.08,60.0,60.02,67100.0,48.0685,48.1006,48.0365,48.0525,67100.0
2012-02-29 13:30:00,60.02,60.14,59.99,60.13,87800.0,48.0525,48.1486,48.0285,48.1406,87800.0
2012-02-29 14:00:00,60.13,60.18,60.08,60.14,79800.0,48.1406,48.1806,48.1006,48.1486,79800.0
2012-02-29 14:30:00,60.13,60.13,59.99,60.0,116000.0,48.1406,48.1406,48.0285,48.0365,116000.0
2012-02-29 15:00:00,60.0,60.02,59.87,59.88,137800.0,48.0365,48.0525,47.9324,47.9405,137800.0
2012-02-29 15:30:00,59.88,59.94,59.71,59.8,379200.0,47.9405,47.9885,47.8043,47.8764,379200.0
2012-03-01 09:30:00,60.0,60.22,60.0,60.2,243300.0,48.0365,48.2127,48.0365,48.1966,243300.0
2012-03-01 10:00:00,60.18,60.25,59.96,60.18,269800.0,48.1806,48.2367,48.0045,48.1806,269800.0
2012-03-01 10:30:00,60.18,60.2,60.08,60.17,143800.0,48.1806,48.1966,48.1006,48.1726,143800.0
2012-03-01 11:00:00,60.18,60.31,60.18,60.31,134300.0,48.1806,48.2847,48.1806,48.2847,134300.0
2012-03-01 11:30:00,60.31,60.43,60.3,60.41,113100.0,48.2847,48.3808,48.2767,48.3648,113100.0
2012-03-01 12:00:00,60.4,60.44,60.36,60.43,47300.0,48.3568,48.3888,48.3247,48.3808,47300.0
2012-03-01 12:30:00,60.43,60.45,60.38,60.44,39900.0,48.3808,48.3968,48.3408,48.3888,39900.0
2012-03-01 13:00:00,60.44,60.58,60.42,60.58,97200.0,48.3888,48.5009,48.3728,48.5009,97200.0
2012-03-01 13:30:00,60.58,60.61,60.54,60.56,62400.0,48.5009,48.5249,48.4689,48.4849,62400.0
2012-03-01 14:00:00,60.56,60.58,60.43,60.43,48300.0,48.4849,48.5009,48.3808,48.3808,48300.0
2012-03-01 14:30:00,60.44,60.47,60.4,60.43,89900.0,48.3888,48.4128,48.3568,48.3808,89900.0
2012-03-01 15:00:00,60.43,60.45,60.19,60.31,152600.0,48.3808,48.3968,48.1886,48.2847,152600.0
2012-03-01 15:30:00,60.31,60.37,60.2,60.28,330200.0,48.2847,48.3327,48.1966,48.2607,330200.0
2012-03-02 09:30:00,60.11,60.12,59.96,60.03,148500.0,48.1246,48.1326,48.0045,48.0605,148500.0
2012-03-02 10:00:00,60.04,60.12,59.97,60.07,171500.0,48.0685,48.1326,48.0125,48.0926,171500.0
2012-03-02 10:30:00,60.07,60.12,59.98,60.03,167300.0,48.0926,48.1326,48.0205,48.0605,167300.0
2012-03-02 11:00:00,60.04,60.06,59.97,60.05,47900.0,48.0685,48.0846,48.0125,48.0766,47900.0
2012-03-02 11:30:00,60.04,60.1,59.93,59.99,85900.0,48.0685,48.1166,47.9805,48.0285,85900.0
2012-03-02 12:00:00,59.97,60.02,59.92,59.97,46700.0,48.0125,48.0525,47.9725,48.0125,46700.0
2012-03-02 12:30:00,59.96,60.02,59.94,59.98,26300.0,48.0045,48.0525,47.9885,48.0205,26300.0
2012-03-02 13:00:00,59.98,59.99,59.86,59.87,74500.0,48.0205,48.0285,47.9244,47.9324,74500.0
2012-03-02 13:30:00,59.89,60.01,59.89,60.01,105900.0,47.9485,48.0445,47.9485,48.0445,105900.0
2012-03-02 14:00:00,60.01,60.09,60.01,60.06,53600.0,48.0445,48.1086,48.0445,48.0846,53600.0
2012-03-02 14:30:00,60.06,60.14,60.03,60.12,34500.0,48.0846,48.1486,48.0605,48.1326,34500.0
2012-03-02 15:00:00,60.11,60.18,60.1,60.18,50700.0,48.1246,48.1806,48.1166,48.1806,50700.0
2012-03-02 15:30:00,60.18,60.22,60.08,60.15,138600.0,48.1806,48.2127,48.1006,48.1566,138600.0
2012-03-05 09:30:00,59.54,59.54,59.29,59.32,250000.0,47.6682,47.6682,47.4681,47.4921,250000.0
2012-03-05 10:00:00,59.33,59.46,59.17,59.18,236500.0,47.5001,47.6042,47.372,47.38,236500.0
2012-03-05 10:30:00,59.18,59.36,59.16,59.27,135100.0,47.38,47.5241,47.364,47.4521,135100.0
2012-03-05 11:00:00,59.28,59.33,59.16,59.24,117200.0,47.4601,47.5001,47.364,47.4281,117200.0
2012-03-05 11:30:00,59.22,59.28,59.16,59.23,57700.0,47.412,47.4601,47.364,47.4201,57700.0
2012-03-05 12:00:00,59.22,59.3,59.22,59.26,34000.0,47.412,47.4761,47.412,47.4441,34000.0
2012-03-05 12:30:00,59.25,59.28,59.15,59.16,39700.0,47.4361,47.4601,47.356,47.364,39700.0
2012-03-05 13:00:00,59.16,59.3,59.16,59.29,31700.0,47.364,47.4761,47.364,47.4681,31700.0
2012-03-05 13:30:00,59.3,59.32,59.23,59.26,26700.0,47.4761,47.4921,47.4201,47.4441,26700.0
2012-03-05 14:00:00,59.27,59.36,59.27,59.36,45800.0,47.4521,47.5241,47.4521,47.5241,45800.0
2012-03-05 14:30:00,59.38,59.39,59.29,59.38,50000.0,47.5401,47.5482,47.4681,47.5401,50000.0
2012-03-05 15:00:00,59.38,59.47,59.38,59.46,118500.0,47.5401,47.6122,47.5401,47.6042,118500.0
2012-03-05 15:30:00,59.47,59.49,59.3,59.39,188300.0,47.6122,47.6282,47.4761,47.5482,188300.0
2012-03-06 09:30:00,58.04,58.05,57.75,57.77,459500.0,46.4673,46.4753,46.2352,46.2512,459500.0
2012-03-06 10:00:00,57.77,57.82,57.62,57.67,379200.0,46.2512,46.2912,46.1311,46.1711,379200.0
2012-03-06 10:30:00,57.66,57.79,57.56,57.56,196700.0,46.1631,46.2672,46.083,46.083,196700.0
2012-03-06 11:00:00,57.56,57.74,57.55,57.73,202100.0,46.083,46.2271,46.075,46.2191,202100.0
2012-03-06 11:30:00,57.73,57.74,57.57,57.62,192400.0,46.2191,46.2271,46.091,46.1311,192400.0
2012-03-06 12:00:00,57.62,57.64,57.5,57.5,189800.0,46.1311,46.1471,46.035,46.035,189800.0
2012-03-06 12:30:00,57.51,57.6,57.48,57.5,118400.0,46.043,46.1151,46.019,46.035,118400.0
2012-03-06 13:00:00,57.5,57.54,57.41,57.42,300700.0,46.035,46.067,45.9629,45.971,300700.0
2012-03-06 13:30:00,57.42,57.5,57.42,57.42,119200.0,45.971,46.035,45.971,45.971,119200.0
2012-03-06 14:00:00,57.43,57.49,57.39,57.41,104100.0,45.979,46.027,45.9469,45.9629,104100.0
2012-03-06 14:30:00,57.41,57.46,57.27,57.28,165600.0,45.9629,46.003,45.8509,45.8589,165600.0
2012-03-06 15:00:00,57.28,57.48,57.28,57.46,153900.0,45.8589,46.019,45.8589,46.003,153900.0
2012-03-06 15:30:00,57.45,57.8,57.41,57.63,800300.0,45.995,46.2752,45.9629,46.1391,800300.0
2012-03-07 09:30:00,58.05,58.22,58.03,58.09,346400.0,46.4753,46.6114,46.4593,46.5074,346400.0
2012-03-07 10:00:00,58.09,58.12,57.96,57.97,136100.0,46.5074,46.5314,46.4033,46.4113,136100.0
2012-03-07 10:30:00,57.98,58.05,57.98,58.02,68900.0,46.4193,46.4753,46.4193,46.4513,68900.0
2012-03-07 11:00:00,58.03,58.3,58.03,58.26,71300.0,46.4593,46.6755,46.4593,46.6435,71300.0
2012-03-07 11:30:00,58.27,58.32,58.26,58.28,41900.0,46.6515,46.6915,46.6435,46.6595,41900.0
2012-03-07 12:00:00,58.28,58.32,58.23,58.27,35300.0,46.6595,46.6915,46.6194,46.6515,35300.0
2012-03-07 12:30:00,58.27,58.31,58.23,58.25,45200.0,46.6515,46.6835,46.6194,46.6355,45200.0
2012-03-07 13:00:00,58.25,58.3,58.22,58.29,57300.0,46.6355,46.6755,46.6114,46.6675,57300.0
2012-03-07 13:30:00,58.28,58.28,58.2,58.24,50500.0,46.6595,46.6595,46.5954,46.6275,50500.0
2012-03-07 14:00:00,58.26,58.36,58.25,58.3,56800.0,46.6435,46.7235,46.6355,46.6755,56800.0
2012-03-07 14:30:00,58.29,58.33,58.22,58.3,83600.0,46.6675,46.6995,46.6114,46.6755,83600.0
2012-03-07 15:00:00,58.3,58.37,58.24,58.35,69400.0,46.6755,46.7315,46.6275,46.7155,69400.0
2012-03-07 15:30:00,58.35,58.45,58.35,58.4,271500.0,46.7155,46.7956,46.7155,46.7555,271500.0
2012-03-08 09:30:00,59.57,59.71,59.52,59.57,237800.0,47.6923,47.8043,47.6522,47.6923,237800.0
2012-03-08 10:00:00,59.57,59.61,59.48,59.5,151000.0,47.6923,47.7243,47.6202,47.6362,151000.0
2012-03-08 10:30:00,59.5,59.66,59.5,59.65,103500.0,47.6362,47.7643,47.6362,47.7563,103500.0
2012-03-08 11:00:00,59.66,59.73,59.63,59.64,90600.0,47.7643,47.8204,47.7403,47.7483,90600.0
2012-03-08 11:30:00,59.63,59.65,59.58,59.62,56000.0,47.7403,47.7563,47.7003,47.7323,56000.0
2012-03-08 12:00:00,59.63,59.65,59.59,59.62,30300.0,47.7403,47.7563,47.7083,47.7323,30300.0
2012-03-08 12:30:00,59.63,59.72,59.61,59.7,55700.0,47.7403,47.8124,47.7243,47.7963,55700.0
2012-03-08 13:00:00,59.7,59.76,59.67,59.74,98100.0,47.7963,47.8444,47.7723,47.8284,98100.0
2012-03-08 13:30:00,59.72,59.75,59.63,59.64,58500.0,47.8124,47.8364,47.7403,47.7483,58500.0
2012-03-08 14:00:00,59.65,59.65,59.58,59.61,45000.0,47.7563,47.7563,47.7003,47.7243,45000.0
2012-03-08 14:30:00,59.6,59.81,59.6,59.8,59400.0,47.7163,47.8844,47.7163,47.8764,59400.0
2012-03-08 15:00:00,59.81,59.83,59.75,59.76,135000.0,47.8844,47.9004,47.8364,47.8444,135000.0
2012-03-08 15:30:00,59.76,59.77,59.63,59.71,410300.0,47.8444,47.8524,47.7403,47.8043,410300.0
2012-03-09 09:30:00,59.79,59.8,59.62,59.63,221500.0,47.8684,47.8764,47.7323,47.7403,221500.0
2012-03-09 10:00:00,59.63,59.82,59.62,59.78,195600.0,47.7403,47.8924,47.7323,47.8604,195600.0
2012-03-09 10:30:00,59.79,59.9,59.79,59.87,205500.0,47.8684,47.9565,47.8684,47.9324,205500.0
2012-03-09 11:00:00,59.88,59.89,59.77,59.78,108900.0,47.9405,47.9485,47.8524,47.8604,108900.0
2012-03-09 11:30:00,59.79,59.89,59.76,59.86,61300.0,47.8684,47.9485,47.8444,47.9244,61300.0
2012-03-09 12:00:00,59.85,59.88,59.84,59.85,36700.0,47.9164,47.9405,47.9084,47.9164,36700.0
2012-03-09 12:30:00,59.84,59.87,59.83,59.84,10400.0,47.9084,47.9324,47.9004,47.9084,10400.0
2012-03-09 13:00:00,59.83,59.86,59.81,59.81,18200.0,47.9004,47.9244,47.8844,47.8844,18200.0
2012-03-09 13:30:00,59.82,59.87,59.82,59.85,20000.0,47.8924,47.9324,47.8924,47.9164,20000.0
2012-03-09 14:00:00,59.87,59.88,59.79,59.81,28800.0,47.9324,47.9405,47.8684,47.8844,28800.0
2012-03-09 14:30:00,59.81,59.86,59.63,59.67,116500.0,47.8844,47.9244,47.7403,47.7723,116500.0
2012-03-09 15:00:00,59.68,59.79,59.64,59.64,110500.0,47.7803,47.8684,47.7483,47.7483,110500.0
2012-03-09 15:30:00,59.64,59.72,59.6,59.71,155900.0,47.7483,47.8124,47.7163,47.8043,155900.0
2012-03-12 09:30:00,59.27,59.3,59.09,59.1,204900.0,47.4521,47.4761,47.308,47.316,204900.0
2012-03-12 10:00:00,59.1,59.11,58.99,59.04,269300.0,47.316,47.324,47.2279,47.2679,269300.0
2012-03-12 10:30:00,59.03,59.03,58.88,58.97,225100.0,47.2599,47.2599,47.1398,47.2119,225100.0
2012-03-12 11:00:00,58.97,58.98,58.87,58.95,164800.0,47.2119,47.2199,47.1318,47.1959,164800.0
2012-03-12 11:30:00,58.95,59.01,58.89,58.92,97600.0,47.1959,47.2439,47.1478,47.1719,97600.0
2012-03-12 12:00:00,58.91,59.1,58.88,59.08,111700.0,47.1639,47.316,47.1398,47.3,111700.0
2012-03-12 12:30:00,59.06,59.1,59.03,59.09,109500.0,47.284,47.316,47.2599,47.308,109500.0
2012-03-12 13:00:00,59.09,59.09,58.99,59.04,58300.0,47.308,47.308,47.2279,47.2679,58300.0
2012-03-12 13:30:00,59.03,59.11,58.98,58.98,110200.0,47.2599,47.324,47.2199,47.2199,110200.0
2012-03-12 14:00:00,58.98,59.02,58.94,58.96,76300.0,47.2199,47.2519,47.1879,47.2039,76300.0
2012-03-12 14:30:00,58.96,59.0,58.93,58.96,91500.0,47.2039,47.2359,47.1799,47.2039,91500.0
2012-03-12 15:00:00,58.97,59.05,58.94,59.02,117700.0,47.2119,47.2759,47.1879,47.2519,117700.0
2012-03-12 15:30:00,59.01,59.08,58.91,59.0,570500.0,47.2439,47.3,47.1639,47.2359,570500.0
2012-03-13 09:30:00,59.67,59.77,59.58,59.72,200900.0,47.7723,47.8524,47.7003,47.8124,200900.0
2012-03-13 10:00:00,59.72,59.78,59.68,59.74,240300.0,47.8124,47.8604,47.7803,47.8284,240300.0
2012-03-13 10:30:00,59.74,59.92,59.73,59.91,103600.0,47.8284,47.9725,47.8204,47.9645,103600.0
2012-03-13 11:00:00,59.9,60.05,59.9,60.04,76600.0,47.9565,48.0766,47.9565,48.0685,76600.0
2012-03-13 11:30:00,60.05,60.19,60.05,60.14,85600.0,48.0766,48.1886,48.0766,48.1486,85600.0
2012-03-13 12:00:00,60.14,60.21,60.14,60.2,38600.0,48.1486,48.2047,48.1486,48.1966,38600.0
2012-03-13 12:30:00,60.2,60.24,60.14,60.24,77500.0,48.1966,48.2287,48.1486,48.2287,77500.0
2012-03-13 13:00:00,60.24,60.28,60.21,60.21,43100.0,48.2287,48.2607,48.2047,48.2047,43100.0
2012-03-13 13:30:00,60.22,60.22,60.18,60.18,23300.0,48.2127,48.2127,48.1806,48.1806,23300.0
2012-03-13 14:00:00,60.18,60.28,60.13,60.15,89900.0,48.1806,48.2607,48.1406,48.1566,89900.0
2012-03-13 14:30:00,60.15,60.24,60.1,60.17,98600.0,48.1566,48.2287,48.1166,48.1726,98600.0
2012-03-13 15:00:00,60.18,60.65,60.17,60.54,375800.0,48.1806,48.5569,48.1726,48.4689,375800.0
2012-03-13 15:30:00,60.53,60.85,60.23,60.76,626000.0,48.4608,48.717,48.2207,48.645,626000.0
2012-03-14 09:30:00,60.35,60.48,60.31,60.48,346000.0,48.3167,48.4208,48.2847,48.4208,346000.0
2012-03-14 10:00:00,60.48,60.52,60.43,60.45,103800.0,48.4208,48.4528,48.3808,48.3968,103800.0
2012-03-14 10:30:00,60.45,60.51,60.34,60.34,94300.0,48.3968,48.4448,48.3087,48.3087,94300.0
2012-03-14 11:00:00,60.34,60.34,60.09,60.09,231000.0,48.3087,48.3087,48.1086,48.1086,231000.0
2012-03-14 11:30:00,60.08,60.09,59.96,59.99,220200.0,48.1006,48.1086,48.0045,48.0285,220200.0
2012-03-14 12:00:00,59.99,60.01,59.89,59.9,123600.0,48.0285,48.0445,47.9485,47.9565,123600.0
2012-03-14 12:30:00,59.91,60.03,59.9,60.01,93600.0,47.9645,48.0605,47.9565,48.0445,93600.0
2012-03-14 13:00:00,60.01,60.24,59.97,60.24,129700.0,48.0445,48.2287,48.0125,48.2287,129700.0
2012-03-14 13:30:00,60.23,60.23,59.86,59.87,107800.0,48.2207,48.2207,47.9244,47.9324,107800.0
2012-03-14 14:00:00,59.87,60.01,59.87,59.98,53000.0,47.9324,48.0445,47.9324,48.0205,53000.0
2012-03-14 14:30:00,59.99,60.04,59.92,60.02,70800.0,48.0285,48.0685,47.9725,48.0525,70800.0
2012-03-14 15:00:00,60.03,60.03,59.85,60.01,93400.0,48.0605,48.0605,47.9164,48.0445,93400.0
2012-03-14 15:30:00,60.02,60.07,59.88,60.06,377500.0,48.0525,48.0926,47.9405,48.0846,377500.0
2012-03-15 09:30:00,60.18,60.3,60.11,60.2,340800.0,48.1806,48.2767,48.1246,48.1966,340800.0
2012-03-15 10:00:00,60.2,60.38,60.2,60.34,297600.0,48.1966,48.3408,48.1966,48.3087,297600.0
2012-03-15 10:30:00,60.34,60.43,60.34,60.35,102200.0,48.3087,48.3808,48.3087,48.3167,102200.0
2012-03-15 11:00:00,60.36,60.38,60.28,60.36,87700.0,48.3247,48.3408,48.2607,48.3247,87700.0
2012-03-15 11:30:00,60.37,60.45,60.35,60.39,280700.0,48.3327,48.3968,48.3167,48.3488,280700.0
2012-03-15 12:00:00,60.39,60.5,60.39,60.44,303600.0,48.3488,48.4368,48.3488,48.3888,303600.0
2012-03-15 12:30:00,60.44,60.56,60.42,60.55,346400.0,48.3888,48.4849,48.3728,48.4769,346400.0
2012-03-15 13:00:00,60.55,60.62,60.54,60.55,129900.0,48.4769,48.5329,48.4689,48.4769,129900.0
2012-03-15 13:30:00,60.55,60.59,60.52,60.53,52900.0,48.4769,48.5089,48.4528,48.4608,52900.0
2012-03-15 14:00:00,60.53,60.62,60.5,60.56,69200.0,48.4608,48.5329,48.4368,48.4849,69200.0
2012-03-15 14:30:00,60.55,60.6,60.51,60.56,130300.0,48.4769,48.5169,48.4448,48.4849,130300.0
2012-03-15 15:00:00,60.56,60.6,60.5,60.6,113600.0,48.4849,48.5169,48.4368,48.5169,113600.0
2012-03-15 15:30:00,60.61,60.78,60.6,60.69,382700.0,48.5249,48.661,48.5169,48.5889,382700.0
2012-03-16 09:30:00,60.54,60.54,60.26,60.4,284600.0,48.4689,48.4689,48.2447,48.3568,284600.0
2012-03-16 10:00:00,60.4,60.44,60.3,60.36,83700.0,48.3568,48.3888,48.2767,48.3247,83700.0
2012-03-16 10:30:00,60.37,60.5,60.35,60.48,88200.0,48.3327,48.4368,48.3167,48.4208,88200.0
2012-03-16 11:00:00,60.49,60.56,60.48,60.53,105700.0,48.4288,48.4849,48.4208,48.4608,105700.0
2012-03-16 11:30:00,60.54,60.56,60.5,60.54,82700.0,48.4689,48.4849,48.4368,48.4689,82700.0
2012-03-16 12:00:00,60.54,60.55,60.47,60.53,52000.0,48.4689,48.4769,48.4128,48.4608,52000.0
2012-03-16 12:30:00,60.54,60.58,60.5,60.5,73800.0,48.4689,48.5009,48.4368,48.4368,73800.0
2012-03-16 13:00:00,60.5,60.51,60.46,60.47,67400.0,48.4368,48.4448,48.4048,48.4128,67400.0
2012-03-16 13:30:00,60.47,60.5,60.45,60.49,104400.0,48.4128,48.4368,48.3968,48.4288,104400.0
2012-03-16 14:00:00,60.49,60.52,60.48,60.51,68200.0,48.4288,48.4528,48.4208,48.4448,68200.0
2012-03-16 14:30:00,60.5,60.53,60.48,60.48,82200.0,48.4368,48.4608,48.4208,48.4208,82200.0
2012-03-16 15:00:00,60.48,60.48,60.39,60.44,118600.0,48.4208,48.4208,48.3488,48.3888,118600.0
2012-03-16 15:30:00,60.44,60.54,60.42,60.46,425500.0,48.3888,48.4689,48.3728,48.4048,425500.0
2012-03-19 09:30:00,60.23,60.45,60.21,60.41,197900.0,48.2207,48.3968,48.2047,48.3648,197900.0
2012-03-19 10:00:00,60.39,60.44,60.26,60.32,177700.0,48.3488,48.3888,48.2447,48.2927,177700.0
2012-03-19 10:30:00,60.31,60.48,60.3,60.48,99600.0,48.2847,48.4208,48.2767,48.4208,99600.0
2012-03-19 11:00:00,60.47,60.47,60.33,60.42,127500.0,48.4128,48.4128,48.3007,48.3728,127500.0
2012-03-19 11:30:00,60.42,60.62,60.39,60.6,75400.0,48.3728,48.5329,48.3488,48.5169,75400.0
2012-03-19 12:00:00,60.59,60.63,60.59,60.6,55000.0,48.5089,48.5409,48.5089,48.5169,55000.0
2012-03-19 12:30:00,60.6,60.73,60.6,60.73,32300.0,48.5169,48.621,48.5169,48.621,32300.0
2012-03-19 13:00:00,60.72,60.85,60.72,60.84,46000.0,48.613,48.717,48.613,48.709,46000.0
2012-03-19 13:30:00,60.85,60.85,60.79,60.79,40300.0,48.717,48.717,48.669,48.669,40300.0
2012-03-19 14:00:00,60.78,60.82,60.76,60.82,40600.0,48.661,48.693,48.645,48.693,40600.0
2012-03-19 14:30:00,60.81,60.85,60.78,60.79,145400.0,48.685,48.717,48.661,48.669,145400.0
2012-03-19 15:00:00,60.8,60.85,60.75,60.84,76000.0,48.677,48.717,48.637,48.709,76000.0
2012-03-19 15:30:00,60.84,60.89,60.74,60.76,183200.0,48.709,48.7491,48.629,48.645,183200.0
2012-03-20 09:30:00,59.8,59.8,59.4,59.53,298900.0,47.8764,47.8764,47.5562,47.6602,298900.0
2012-03-20 10:00:00,59.52,59.64,59.51,59.6,194000.0,47.6522,47.7483,47.6442,47.7163,194000.0
2012-03-20 10:30:00,59.59,59.68,59.54,59.63,120600.0,47.7083,47.7803,47.6682,47.7403,120600.0
2012-03-20 11:00:00,59.63,59.71,59.62,59.63,57400.0,47.7403,47.8043,47.7323,47.7403,57400.0
2012-03-20 11:30:00,59.63,59.65,59.56,59.63,118300.0,47.7403,47.7563,47.6843,47.7403,118300.0
2012-03-20 12:00:00,59.63,59.66,59.57,59.58,77800.0,47.7403,47.7643,47.6923,47.7003,77800.0
2012-03-20 12:30:00,59.59,59.69,59.59,59.66,151700.0,47.7083,47.7883,47.7083,47.7643,151700.0
2012-03-20 13:00:00,59.66,59.73,59.62,59.69,103700.0,47.7643,47.8204,47.7323,47.7883,103700.0
2012-03-20 13:30:00,59.69,59.74,59.67,59.74,55800.0,47.7883,47.8284,47.7723,47.8284,55800.0
2012-03-20 14:00:00,59.74,59.8,59.67,59.75,32400.0,47.8284,47.8764,47.7723,47.8364,32400.0
2012-03-20 14:30:00,59.76,59.76,59.69,59.74,62400.0,47.8444,47.8444,47.7883,47.8284,62400.0
2012-03-20 15:00:00,59.75,59.88,59.75,59.86,105500.0,47.8364,47.9405,47.8364,47.9244,105500.0
2012-03-20 15:30:00,59.86,59.91,59.82,59.87,355300.0,47.9244,47.9645,47.8924,47.9324,355300.0
2012-03-21 09:30:00,59.71,59.79,59.6,59.64,260800.0,47.8043,47.8684,47.7163,47.7483,260800.0
2012-03-21 10:00:00,59.64,59.64,59.46,59.6,153400.0,47.7483,47.7483,47.6042,47.7163,153400.0
2012-03-21 10:30:00,59.63,59.68,59.5,59.51,156100.0,47.7403,47.7803,47.6362,47.6442,156100.0
2012-03-21 11:00:00,59.51,59.61,59.47,59.61,153300.0,47.6442,47.7243,47.6122,47.7243,153300.0
2012-03-21 11:30:00,59.61,59.77,59.61,59.69,230800.0,47.7243,47.8524,47.7243,47.7883,230800.0
2012-03-21 12:00:00,59.69,59.84,59.68,59.82,191200.0,47.7883,47.9084,47.7803,47.8924,191200.0
2012-03-21 12:30:00,59.82,59.86,59.81,59.83,78900.0,47.8924,47.9244,47.8844,47.9004,78900.0
2012-03-21 13:00:00,59.83,59.83,59.75,59.79,48200.0,47.9004,47.9004,47.8364,47.8684,48200.0
2012-03-21 13:30:00,59.79,59.79,59.69,59.75,53100.0,47.8684,47.8684,47.7883,47.8364,53100.0
2012-03-21 14:00:00,59.74,59.8,59.72,59.78,43800.0,47.8284,47.8764,47.8124,47.8604,43800.0
2012-03-21 14:30:00,59.77,59.83,59.7,59.73,45200.0,47.8524,47.9004,47.7963,47.8204,45200.0
2012-03-21 15:00:00,59.74,59.83,59.73,59.83,37300.0,47.8284,47.9004,47.8204,47.9004,37300.0
2012-03-21 15:30:00,59.83,59.85,59.64,59.69,1305000.0,47.9004,47.9164,47.7483,47.7883,1305000.0
2012-03-22 09:30:00,59.2,59.21,59.05,59.19,362100.0,47.396,47.404,47.2759,47.388,362100.0
2012-03-22 10:00:00,59.18,59.2,58.98,59.02,195100.0,47.38,47.396,47.2199,47.2519,195100.0
2012-03-22 10:30:00,59.02,59.04,58.82,58.84,148000.0,47.2519,47.2679,47.0918,47.1078,148000.0
2012-03-22 11:00:00,58.85,58.88,58.76,58.85,238200.0,47.1158,47.1398,47.0438,47.1158,238200.0
2012-03-22 11:30:00,58.86,58.97,58.85,58.9,156000.0,47.1238,47.2119,47.1158,47.1559,156000.0
2012-03-22 12:00:00,58.91,59.04,58.91,58.97,89000.0,47.1639,47.2679,47.1639,47.2119,89000.0
2012-03-22 12:30:00,58.97,59.03,58.92,59.02,100800.0,47.2119,47.2599,47.1719,47.2519,100800.0
2012-03-22 13:00:00,59.04,59.05,58.95,58.98,572100.0,47.2679,47.2759,47.1959,47.2199,572100.0
2012-03-22 13:30:00,58.97,59.0,58.91,58.94,29400.0,47.2119,47.2359,47.1639,47.1879,29400.0
2012-03-22 14:00:00,58.95,58.95,58.87,58.94,32800.0,47.1959,47.1959,47.1318,47.1879,32800.0
2012-03-22 14:30:00,58.96,58.97,58.89,58.89,77700.0,47.2039,47.2119,47.1478,47.1478,77700.0
2012-03-22 15:00:00,58.89,58.89,58.75,58.85,208200.0,47.1478,47.1478,47.0358,47.1158,208200.0
2012-03-22 15:30:00,58.84,59.02,58.82,58.99,596900.0,47.1078,47.2519,47.0918,47.2279,596900.0
2012-03-23 09:30:00,59.13,59.29,58.91,59.04,217300.0,47.34,47.4681,47.1639,47.2679,217300.0
2012-03-23 10:00:00,58.99,58.99,58.8,58.92,270800.0,47.2279,47.2279,47.0758,47.1719,270800.0
2012-03-23 10:30:00,58.91,59.17,58.91,59.16,98700.0,47.1639,47.372,47.1639,47.364,98700.0
2012-03-23 11:00:00,59.17,59.17,59.08,59.13,592200.0,47.372,47.372,47.3,47.34,592200.0
2012-03-23 11:30:00,59.13,59.24,59.11,59.21,190000.0,47.34,47.4281,47.324,47.404,190000.0
2012-03-23 12:00:00,59.22,59.26,59.18,59.23,47200.0,47.412,47.4441,47.38,47.4201,47200.0
2012-03-23 12:30:00,59.23,59.37,59.21,59.34,35800.0,47.4201,47.5321,47.404,47.5081,35800.0
2012-03-23 13:00:00,59.34,59.38,59.31,59.35,31900.0,47.5081,47.5401,47.4841,47.5161,31900.0
2012-03-23 13:30:00,59.36,59.39,59.29,59.33,53500.0,47.5241,47.5482,47.4681,47.5001,53500.0
2012-03-23 14:00:00,59.33,59.45,59.32,59.42,101100.0,47.5001,47.5962,47.4921,47.5722,101100.0
2012-03-23 14:30:00,59.41,59.5,59.35,59.43,84300.0,47.5642,47.6362,47.5161,47.5802,84300.0
2012-03-23 15:00:00,59.43,59.45,59.39,59.4,77200.0,47.5802,47.5962,47.5482,47.5562,77200.0
2012-03-23 15:30:00,59.41,59.46,59.35,59.38,214900.0,47.5642,47.6042,47.5161,47.5401,214900.0
2012-03-26 09:30:00,59.59,59.75,59.52,59.68,356300.0,47.7083,47.8364,47.6522,47.7803,356300.0
2012-03-26 10:00:00,59.68,59.86,59.67,59.83,133400.0,47.7803,47.9244,47.7723,47.9004,133400.0
2012-03-26 10:30:00,59.83,59.87,59.8,59.87,67500.0,47.9004,47.9324,47.8764,47.9324,67500.0
2012-03-26 11:00:00,59.87,59.87,59.82,59.83,50100.0,47.9324,47.9324,47.8924,47.9004,50100.0
2012-03-26 11:30:00,59.84,59.87,59.81,59.82,31800.0,47.9084,47.9324,47.8844,47.8924,31800.0
2012-03-26 12:00:00,59.83,59.85,59.78,59.79,37900.0,47.9004,47.9164,47.8604,47.8684,37900.0
2012-03-26 12:30:00,59.79,59.83,59.78,59.79,50000.0,47.8684,47.9004,47.8604,47.8684,50000.0
2012-03-26 13:00:00,59.8,59.9,59.79,59.87,47200.0,47.8764,47.9565,47.8684,47.9324,47200.0
2012-03-26 13:30:00,59.87,59.96,59.87,59.93,69200.0,47.9324,48.0045,47.9324,47.9805,69200.0
2012-03-26 14:00:00,59.94,60.02,59.93,59.98,63600.0,47.9885,48.0525,47.9805,48.0205,63600.0
2012-03-26 14:30:00,59.97,60.05,59.94,60.04,67700.0,48.0125,48.0766,47.9885,48.0685,67700.0
2012-03-26 15:00:00,60.03,60.1,60.01,60.05,39300.0,48.0605,48.1166,48.0445,48.0766,39300.0
2012-03-26 15:30:00,60.04,60.17,60.01,60.12,174300.0,48.0685,48.1726,48.0445,48.1326,174300.0
2012-03-27 09:30:00,59.91,60.12,59.91,60.07,412300.0,47.9645,48.1326,47.9645,48.0926,412300.0
2012-03-27 10:00:00,60.06,60.08,60.0,60.03,101000.0,48.0846,48.1006,48.0365,48.0605,101000.0
2012-03-27 10:30:00,60.05,60.07,59.93,59.96,128500.0,48.0766,48.0926,47.9805,48.0045,128500.0
2012-03-27 11:00:00,59.97,60.02,59.93,59.96,179700.0,48.0125,48.0525,47.9805,48.0045,179700.0
2012-03-27 11:30:00,59.97,59.97,59.89,59.96,158000.0,48.0125,48.0125,47.9485,48.0045,158000.0
2012-03-27 12:00:00,59.97,59.99,59.9,59.91,92900.0,48.0125,48.0285,47.9565,47.9645,92900.0
2012-03-27 12:30:00,59.91,59.94,59.89,59.94,58500.0,47.9645,47.9885,47.9485,47.9885,58500.0
2012-03-27 13:00:00,59.94,59.99,59.88,59.92,41300.0,47.9885,48.0285,47.9405,47.9725,41300.0
2012-03-27 13:30:00,59.92,59.93,59.9,59.91,16500.0,47.9725,47.9805,47.9565,47.9645,16500.0
2012-03-27 14:00:00,59.9,60.0,59.9,59.98,44900.0,47.9565,48.0365,47.9565,48.0205,44900.0
2012-03-27 14:30:00,59.97,60.0,59.92,59.99,40900.0,48.0125,48.0365,47.9725,48.0285,40900.0
2012-03-27 15:00:00,59.98,60.01,59.85,59.87,38700.0,48.0205,48.0445,47.9164,47.9324,38700.0
2012-03-27 15:30:00,59.85,59.9,59.8,59.88,314200.0,47.9164,47.9565,47.8764,47.9405,314200.0
2012-03-28 09:30:00,59.84,59.9,59.71,59.76,257500.0,47.9084,47.9565,47.8043,47.8444,257500.0
2012-03-28 10:00:00,59.77,59.84,59.7,59.72,160500.0,47.8524,47.9084,47.7963,47.8124,160500.0
2012-03-28 10:30:00,59.72,59.72,59.57,59.6,418600.0,47.8124,47.8124,47.6923,47.7163,418600.0
2012-03-28 11:00:00,59.6,59.63,59.55,59.59,589000.0,47.7163,47.7403,47.6762,47.7083,589000.0
2012-03-28 11:30:00,59.59,59.64,59.27,59.36,237100.0,47.7083,47.7483,47.4521,47.5241,237100.0
2012-03-28 12:00:00,59.36,59.38,59.28,59.36,98000.0,47.5241,47.5401,47.4601,47.5241,98000.0
2012-03-28 12:30:00,59.36,59.37,59.19,59.24,66400.0,47.5241,47.5321,47.388,47.4281,66400.0
2012-03-28 13:00:00,59.24,59.28,59.14,59.21,151400.0,47.4281,47.4601,47.348,47.404,151400.0
2012-03-28 13:30:00,59.2,59.24,59.18,59.2,67100.0,47.396,47.4281,47.38,47.396,67100.0
2012-03-28 14:00:00,59.21,59.21,59.03,59.1,85700.0,47.404,47.404,47.2599,47.316,85700.0
2012-03-28 14:30:00,59.1,59.22,59.1,59.15,337900.0,47.316,47.412,47.316,47.356,337900.0
2012-03-28 15:00:00,59.16,59.22,59.09,59.13,370900.0,47.364,47.412,47.308,47.34,370900.0
2012-03-28 15:30:00,59.13,59.35,59.07,59.34,593900.0,47.34,47.5161,47.292,47.5081,593900.0
2012-03-29 09:30:00,58.9,59.06,58.8,58.88,236800.0,47.1559,47.284,47.0758,47.1398,236800.0
2012-03-29 10:00:00,58.87,58.93,58.6,58.6,190200.0,47.1318,47.1799,46.9157,46.9157,190200.0
2012-03-29 10:30:00,58.59,58.62,58.47,58.57,178100.0,46.9077,46.9317,46.8116,46.8917,178100.0
2012-03-29 11:00:00,58.57,58.69,58.53,58.57,116500.0,46.8917,46.9877,46.8596,46.8917,116500.0
2012-03-29 11:30:00,58.56,58.64,58.49,58.51,98700.0,46.8836,46.9477,46.8276,46.8436,98700.0
2012-03-29 12:00:00,58.54,58.6,58.48,58.52,282100.0,46.8676,46.9157,46.8196,46.8516,282100.0
2012-03-29 12:30:00,58.51,58.71,58.47,58.71,118000.0,46.8436,47.0037,46.8116,47.0037,118000.0
2012-03-29 13:00:00,58.7,58.71,58.57,58.66,26100.0,46.9957,47.0037,46.8917,46.9637,26100.0
2012-03-29 13:30:00,58.66,58.69,58.59,58.66,40500.0,46.9637,46.9877,46.9077,46.9637,40500.0
2012-03-29 14:00:00,58.65,58.87,58.65,58.86,125200.0,46.9557,47.1318,46.9557,47.1238,125200.0
2012-03-29 14:30:00,58.87,58.91,58.78,58.87,53500.0,47.1318,47.1639,47.0598,47.1318,53500.0
2012-03-29 15:00:00,58.87,59.05,58.85,59.02,107100.0,47.1318,47.2759,47.1158,47.2519,107100.0
2012-03-29 15:30:00,59.02,59.26,59.02,59.23,293600.0,47.2519,47.4441,47.2519,47.4201,293600.0
2012-03-30 09:30:00,59.64,59.68,59.5,59.57,310900.0,47.7483,47.7803,47.6362,47.6923,310900.0
2012-03-30 10:00:00,59.56,59.59,59.42,59.42,321700.0,47.6843,47.7083,47.5722,47.5722,321700.0
2012-03-30 10:30:00,59.42,59.44,59.31,59.36,168600.0,47.5722,47.5882,47.4841,47.5241,168600.0
2012-03-30 11:00:00,59.37,59.56,59.37,59.55,36400.0,47.5321,47.6843,47.5321,47.6762,36400.0
2012-03-30 11:30:00,59.55,59.58,59.46,59.54,35900.0,47.6762,47.7003,47.6042,47.6682,35900.0
2012-03-30 12:00:00,59.53,59.57,59.51,59.54,24900.0,47.6602,47.6923,47.6442,47.6682,24900.0
2012-03-30 12:30:00,59.56,59.6,59.53,59.54,49800.0,47.6843,47.7163,47.6602,47.6682,49800.0
2012-03-30 13:00:00,59.53,59.63,59.52,59.57,42400.0,47.6602,47.7403,47.6522,47.6923,42400.0
2012-03-30 13:30:00,59.57,59.58,59.53,59.55,211600.0,47.6923,47.7003,47.6602,47.6762,211600.0
2012-03-30 14:00:00,59.55,59.6,59.54,59.56,89800.0,47.6762,47.7163,47.6682,47.6843,89800.0
2012-03-30 14:30:00,59.56,59.63,59.56,59.6,91700.0,47.6843,47.7403,47.6843,47.7163,91700.0
2012-03-30 15:00:00,59.61,59.61,59.53,59.57,119700.0,47.7243,47.7243,47.6602,47.6923,119700.0
2012-03-30 15:30:00,59.58,59.62,59.5,59.58,575500.0,47.7003,47.7323,47.6362,47.7003,575500.0
2012-04-02 09:30:00,59.87,60.01,59.82,59.96,288300.0,47.9324,48.0445,47.8924,48.0045,288300.0
2012-04-02 10:00:00,59.98,60.23,59.97,60.16,310900.0,48.0205,48.2207,48.0125,48.1646,310900.0
2012-04-02 10:30:00,60.16,60.21,60.05,60.19,82000.0,48.1646,48.2047,48.0766,48.1886,82000.0
2012-04-02 11:00:00,60.21,60.41,60.19,60.39,179200.0,48.2047,48.3648,48.1886,48.3488,179200.0
2012-04-02 11:30:00,60.4,60.47,60.38,60.46,144000.0,48.3568,48.4128,48.3408,48.4048,144000.0
2012-04-02 12:00:00,60.47,60.54,60.46,60.51,125600.0,48.4128,48.4689,48.4048,48.4448,125600.0
2012-04-02 12:30:00,60.51,60.57,60.5,60.54,42000.0,48.4448,48.4929,48.4368,48.4689,42000.0
2012-04-02 13:00:00,60.52,60.56,60.51,60.53,25700.0,48.4528,48.4849,48.4448,48.4608,25700.0
2012-04-02 13:30:00,60.53,60.56,60.52,60.55,16600.0,48.4608,48.4849,48.4528,48.4769,16600.0
2012-04-02 14:00:00,60.55,60.58,60.5,60.55,31300.0,48.4769,48.5009,48.4368,48.4769,31300.0
2012-04-02 14:30:00,60.56,60.72,60.55,60.71,85800.0,48.4849,48.613,48.4769,48.605,85800.0
2012-04-02 15:00:00,60.72,60.74,60.68,60.7,58600.0,48.613,48.629,48.5809,48.5969,58600.0
2012-04-02 15:30:00,60.7,60.71,60.57,60.61,290400.0,48.5969,48.605,48.4929,48.5249,290400.0
2012-04-03 09:30:00,61.27,61.46,61.26,61.42,173700.0,49.0533,49.2054,49.0453,49.1734,173700.0
2012-04-03 10:00:00,61.44,61.52,61.27,61.4,155200.0,49.1894,49.2534,49.0533,49.1574,155200.0
2012-04-03 10:30:00,61.41,61.57,61.4,61.54,206900.0,49.1654,49.2935,49.1574,49.2695,206900.0
2012-04-03 11:00:00,61.54,61.54,61.33,61.35,95400.0,49.2695,49.2695,49.1013,49.1173,95400.0
2012-04-03 11:30:00,61.34,61.37,61.27,61.36,78900.0,49.1093,49.1334,49.0533,49.1254,78900.0
2012-04-03 12:00:00,61.36,61.36,61.14,61.18,161600.0,49.1254,49.1254,48.9492,48.9812,161600.0
2012-04-03 12:30:00,61.18,61.25,61.13,61.22,53400.0,48.9812,49.0373,48.9412,49.0133,53400.0
2012-04-03 13:00:00,61.21,61.25,61.18,61.2,36100.0,49.0053,49.0373,48.9812,48.9973,36100.0
2012-04-03 13:30:00,61.2,61.35,61.2,61.32,34100.0,48.9973,49.1173,48.9973,49.0933,34100.0
2012-04-03 14:00:00,61.32,61.32,60.92,60.99,210900.0,49.0933,49.0933,48.7731,48.8291,210900.0
2012-04-03 14:30:00,60.98,61.02,60.83,60.91,134000.0,48.8211,48.8531,48.701,48.7651,134000.0
2012-04-03 15:00:00,60.91,61.07,60.75,60.76,224500.0,48.7651,48.8932,48.637,48.645,224500.0
2012-04-03 15:30:00,60.75,61.08,60.74,61.05,280400.0,48.637,48.9012,48.629,48.8772,280400.0
2012-04-04 09:30:00,59.89,59.98,59.65,59.9,623800.0,47.9485,48.0205,47.7563,47.9565,623800.0
2012-04-04 10:00:00,59.9,59.9,59.6,59.65,697000.0,47.9565,47.9565,47.7163,47.7563,697000.0
2012-04-04 10:30:00,59.65,59.76,59.57,59.64,896900.0,47.7563,47.8444,47.6923,47.7483,896900.0
2012-04-04 11:00:00,59.66,59.77,59.61,59.69,165400.0,47.7643,47.8524,47.7243,47.7883,165400.0
2012-04-04 11:30:00,59.69,59.82,59.69,59.71,105200.0,47.7883,47.8924,47.7883,47.8043,105200.0
2012-04-04 12:00:00,59.71,59.81,59.71,59.77,55700.0,47.8043,47.8844,47.8043,47.8524,55700.0
2012-04-04 12:30:00,59.76,59.78,59.72,59.75,56000.0,47.8444,47.8604,47.8124,47.8364,56000.0
2012-04-04 13:00:00,59.75,59.77,59.74,59.74,109700.0,47.8364,47.8524,47.8284,47.8284,109700.0
2012-04-04 13:30:00,59.74,59.74,59.56,59.73,182700.0,47.8284,47.8284,47.6843,47.8204,182700.0
2012-04-04 14:00:00,59.72,59.75,59.61,59.67,68200.0,47.8124,47.8364,47.7243,47.7723,68200.0
2012-04-04 14:30:00,59.66,59.8,59.65,59.74,68700.0,47.7643,47.8764,47.7563,47.8284,68700.0
2012-04-04 15:00:00,59.74,59.88,59.72,59.87,90000.0,47.8284,47.9405,47.8124,47.9324,90000.0
2012-04-04 15:30:00,59.87,59.98,59.87,59.89,313500.0,47.9324,48.0205,47.9324,47.9485,313500.0
2012-04-05 09:30:00,60.26,60.43,60.23,60.31,431200.0,48.2447,48.3808,48.2207,48.2847,431200.0
2012-04-05 10:00:00,60.31,60.47,60.3,60.4,501700.0,48.2847,48.4128,48.2767,48.3568,501700.0
2012-04-05 10:30:00,60.38,60.61,60.31,60.56,554100.0,48.3408,48.5249,48.2847,48.4849,554100.0
2012-04-05 11:00:00,60.57,60.66,60.51,60.62,290900.0,48.4929,48.5649,48.4448,48.5329,290900.0
2012-04-05 11:30:00,60.62,60.66,60.49,60.56,70300.0,48.5329,48.5649,48.4288,48.4849,70300.0
2012-04-05 12:00:00,60.57,60.61,60.49,60.53,47800.0,48.4929,48.5249,48.4288,48.4608,47800.0
2012-04-05 12:30:00,60.52,60.57,60.45,60.48,50600.0,48.4528,48.4929,48.3968,48.4208,50600.0
2012-04-05 13:00:00,60.48,60.53,60.47,60.5,42300.0,48.4208,48.4608,48.4128,48.4368,42300.0
2012-04-05 13:30:00,60.5,60.52,60.32,60.36,40500.0,48.4368,48.4528,48.2927,48.3247,40500.0
2012-04-05 14:00:00,60.37,60.44,60.33,60.39,58700.0,48.3327,48.3888,48.3007,48.3488,58700.0
2012-04-05 14:30:00,60.39,60.43,60.31,60.42,157100.0,48.3488,48.3808,48.2847,48.3728,157100.0
2012-04-05 15:00:00,60.42,60.42,60.35,60.41,151800.0,48.3728,48.3728,48.3167,48.3648,151800.0
2012-04-05 15:30:00,60.41,60.46,60.3,60.31,337000.0,48.3648,48.4048,48.2767,48.2847,337000.0
2012-04-09 09:30:00,59.41,59.41,59.19,59.3,208600.0,47.5642,47.5642,47.388,47.4761,208600.0
2012-04-09 10:00:00,59.3,59.44,59.29,59.38,90600.0,47.4761,47.5882,47.4681,47.5401,90600.0
2012-04-09 10:30:00,59.4,59.4,59.34,59.39,139300.0,47.5562,47.5562,47.5081,47.5482,139300.0
2012-04-09 11:00:00,59.39,59.39,59.23,59.26,135800.0,47.5482,47.5482,47.4201,47.4441,135800.0
2012-04-09 11:30:00,59.26,59.34,59.25,59.32,45500.0,47.4441,47.5081,47.4361,47.4921,45500.0
2012-04-09 12:00:00,59.31,59.34,59.24,59.33,63000.0,47.4841,47.5081,47.4281,47.5001,63000.0
2012-04-09 12:30:00,59.34,59.43,59.33,59.38,75600.0,47.5081,47.5802,47.5001,47.5401,75600.0
2012-04-09 13:00:00,59.36,59.4,59.31,59.34,57800.0,47.5241,47.5562,47.4841,47.5081,57800.0
2012-04-09 13:30:00,59.34,59.43,59.33,59.4,100100.0,47.5081,47.5802,47.5001,47.5562,100100.0
2012-04-09 14:00:00,59.4,59.4,59.3,59.37,255400.0,47.5562,47.5562,47.4761,47.5321,255400.0
2012-04-09 14:30:00,59.36,59.43,59.34,59.38,88600.0,47.5241,47.5802,47.5081,47.5401,88600.0
2012-04-09 15:00:00,59.36,59.38,59.32,59.33,121200.0,47.5241,47.5401,47.4921,47.5001,121200.0
2012-04-09 15:30:00,59.33,59.37,59.21,59.25,426900.0,47.5001,47.5321,47.404,47.4361,426900.0
2012-04-10 09:30:00,58.85,58.9,58.63,58.68,262200.0,47.1158,47.1559,46.9397,46.9797,262200.0
2012-04-10 10:00:00,58.69,58.72,58.41,58.5,380900.0,46.9877,47.0117,46.7636,46.8356,380900.0
2012-04-10 10:30:00,58.5,58.54,58.33,58.37,442100.0,46.8356,46.8676,46.6995,46.7315,442100.0
2012-04-10 11:00:00,58.37,58.42,58.25,58.3,295500.0,46.7315,46.7716,46.6355,46.6755,295500.0
2012-04-10 11:30:00,58.3,58.31,57.9,57.97,212800.0,46.6755,46.6835,46.3552,46.4113,212800.0
2012-04-10 12:00:00,57.96,57.97,57.78,57.96,314500.0,46.4033,46.4113,46.2592,46.4033,314500.0
2012-04-10 12:30:00,57.96,57.98,57.82,57.89,115700.0,46.4033,46.4193,46.2912,46.3472,115700.0
2012-04-10 13:00:00,57.89,57.92,57.72,57.81,107900.0,46.3472,46.3713,46.2111,46.2832,107900.0
2012-04-10 13:30:00,57.81,57.92,57.76,57.85,173800.0,46.2832,46.3713,46.2432,46.3152,173800.0
2012-04-10 14:00:00,57.84,57.93,57.76,57.85,107400.0,46.3072,46.3793,46.2432,46.3152,107400.0
2012-04-10 14:30:00,57.86,57.89,57.71,57.79,135000.0,46.3232,46.3472,46.2031,46.2672,135000.0
2012-04-10 15:00:00,57.79,57.83,57.71,57.79,242500.0,46.2672,46.2992,46.2031,46.2672,242500.0
2012-04-10 15:30:00,57.78,57.89,57.74,57.75,413500.0,46.2592,46.3472,46.2271,46.2352,413500.0
2012-04-11 09:30:00,58.42,58.58,58.33,58.43,282000.0,46.7716,46.8997,46.6995,46.7796,282000.0
2012-04-11 10:00:00,58.43,58.65,58.41,58.65,154800.0,46.7796,46.9557,46.7636,46.9557,154800.0
2012-04-11 10:30:00,58.65,58.72,58.53,58.59,191800.0,46.9557,47.0117,46.8596,46.9077,191800.0
2012-04-11 11:00:00,58.58,58.59,58.43,58.46,137200.0,46.8997,46.9077,46.7796,46.8036,137200.0
2012-04-11 11:30:00,58.47,58.55,58.34,58.34,122500.0,46.8116,46.8756,46.7075,46.7075,122500.0
2012-04-11 12:00:00,58.34,58.48,58.34,58.43,131100.0,46.7075,46.8196,46.7075,46.7796,131100.0
2012-04-11 12:30:00,58.42,58.5,58.41,58.5,63100.0,46.7716,46.8356,46.7636,46.8356,63100.0
2012-04-11 13:00:00,58.51,58.54,58.4,58.44,50400.0,46.8436,46.8676,46.7555,46.7876,50400.0
2012-04-11 13:30:00,58.45,58.6,58.38,58.58,64900.0,46.7956,46.9157,46.7395,46.8997,64900.0
2012-04-11 14:00:00,58.58,58.58,58.45,58.48,86200.0,46.8997,46.8997,46.7956,46.8196,86200.0
2012-04-11 14:30:00,58.5,58.55,58.34,58.49,137000.0,46.8356,46.8756,46.7075,46.8276,137000.0
2012-04-11 15:00:00,58.5,58.52,58.31,58.36,87400.0,46.8356,46.8516,46.6835,46.7235,87400.0
2012-04-11 15:30:00,58.36,58.55,58.34,58.52,367200.0,46.7235,46.8756,46.7075,46.8516,367200.0
2012-04-12 09:30:00,58.42,58.87,58.33,58.86,524400.0,46.7716,47.1318,46.6995,47.1238,524400.0
2012-04-12 10:00:00,58.87,58.9,58.76,58.84,183200.0,47.1318,47.1559,47.0438,47.1078,183200.0
2012-04-12 10:30:00,58.84,59.08,58.84,59.04,295800.0,47.1078,47.3,47.1078,47.2679,295800.0
2012-04-12 11:00:00,59.04,59.21,59.04,59.12,387700.0,47.2679,47.404,47.2679,47.332,387700.0
2012-04-12 11:30:00,59.15,59.15,59.05,59.14,122800.0,47.356,47.356,47.2759,47.348,122800.0
2012-04-12 12:00:00,59.15,59.2,59.05,59.16,113800.0,47.356,47.396,47.2759,47.364,113800.0
2012-04-12 12:30:00,59.15,59.22,59.15,59.2,108500.0,47.356,47.412,47.356,47.396,108500.0
2012-04-12 13:00:00,59.21,59.32,59.21,59.23,155300.0,47.404,47.4921,47.404,47.4201,155300.0
2012-04-12 13:30:00,59.24,59.24,59.14,59.18,44000.0,47.4281,47.4281,47.348,47.38,44000.0
2012-04-12 14:00:00,59.19,59.27,59.18,59.24,44200.0,47.388,47.4521,47.38,47.4281,44200.0
2012-04-12 14:30:00,59.25,59.35,59.23,59.33,78900.0,47.4361,47.5161,47.4201,47.5001,78900.0
2012-04-12 15:00:00,59.33,59.35,59.27,59.28,115500.0,47.5001,47.5161,47.4521,47.4601,115500.0
2012-04-12 15:30:00,59.29,59.4,59.25,59.39,267800.0,47.4681,47.5562,47.4361,47.5482,267800.0
2012-04-13 09:30:00,59.4,59.47,59.13,59.14,335600.0,47.5562,47.6122,47.34,47.348,335600.0
2012-04-13 10:00:00,59.14,59.23,58.96,59.06,296400.0,47.348,47.4201,47.2039,47.284,296400.0
2012-04-13 10:30:00,59.06,59.11,58.93,59.07,151700.0,47.284,47.324,47.1799,47.292,151700.0
2012-04-13 11:00:00,59.07,59.17,59.01,59.06,214600.0,47.292,47.372,47.2439,47.284,214600.0
2012-04-13 11:30:00,59.05,59.16,59.0,59.07,128300.0,47.2759,47.364,47.2359,47.292,128300.0
2012-04-13 12:00:00,59.07,59.1,58.97,59.0,55600.0,47.292,47.316,47.2119,47.2359,55600.0
2012-04-13 12:30:00,59.01,59.13,59.01,59.08,42800.0,47.2439,47.34,47.2439,47.3,42800.0
2012-04-13 13:00:00,59.08,59.11,59.01,59.08,44200.0,47.3,47.324,47.2439,47.3,44200.0
2012-04-13 13:30:00,59.09,59.24,59.05,59.06,74100.0,47.308,47.4281,47.2759,47.284,74100.0
2012-04-13 14:00:00,59.05,59.18,59.0,59.09,87200.0,47.2759,47.38,47.2359,47.308,87200.0
2012-04-13 14:30:00,59.1,59.18,59.06,59.07,138700.0,47.316,47.38,47.284,47.292,138700.0
2012-04-13 15:00:00,59.06,59.2,59.05,59.09,175100.0,47.284,47.396,47.2759,47.308,175100.0
2012-04-13 15:30:00,59.09,59.13,58.93,59.0,555800.0,47.308,47.34,47.1799,47.2359,555800.0
2012-04-16 09:30:00,59.16,59.33,58.9,58.98,683800.0,47.364,47.5001,47.1559,47.2199,683800.0
2012-04-16 10:00:00,58.97,59.0,58.55,58.71,535100.0,47.2119,47.2359,46.8756,47.0037,535100.0
2012-04-16 10:30:00,58.69,58.87,58.64,58.75,167300.0,46.9877,47.1318,46.9477,47.0358,167300.0
2012-04-16 11:00:00,58.74,58.89,58.72,58.85,163000.0,47.0278,47.1478,47.0117,47.1158,163000.0
2012-04-16 11:30:00,58.85,58.85,58.68,58.71,106300.0,47.1158,47.1158,46.9797,47.0037,106300.0
2012-04-16 12:00:00,58.69,58.83,58.61,58.71,77400.0,46.9877,47.0998,46.9237,47.0037,77400.0
2012-04-16 12:30:00,58.71,58.9,58.63,58.89,100300.0,47.0037,47.1559,46.9397,47.1478,100300.0
2012-04-16 13:00:00,58.88,58.88,58.76,58.8,40800.0,47.1398,47.1398,47.0438,47.0758,40800.0
2012-04-16 13:30:00,58.8,59.12,58.79,59.06,121400.0,47.0758,47.332,47.0678,47.284,121400.0
2012-04-16 14:00:00,59.07,59.09,58.93,58.93,58900.0,47.292,47.308,47.1799,47.1799,58900.0
2012-04-16 14:30:00,58.94,59.09,58.94,58.99,72300.0,47.1879,47.308,47.1879,47.2279,72300.0
2012-04-16 15:00:00,58.98,59.04,58.9,58.96,96000.0,47.2199,47.2679,47.1559,47.2039,96000.0
2012-04-16 15:30:00,58.95,59.03,58.92,58.95,191000.0,47.1959,47.2599,47.1719,47.1959,191000.0
2012-04-17 09:30:00,59.04,59.17,58.98,59.0,274000.0,47.2679,47.372,47.2199,47.2359,274000.0
2012-04-17 10:00:00,59.0,59.19,58.9,59.16,141900.0,47.2359,47.388,47.1559,47.364,141900.0
2012-04-17 10:30:00,59.16,59.26,59.1,59.18,174400.0,47.364,47.4441,47.316,47.38,174400.0
2012-04-17 11:00:00,59.18,59.44,59.18,59.38,388800.0,47.38,47.5882,47.38,47.5401,388800.0
2012-04-17 11:30:00,59.38,59.39,59.23,59.28,334400.0,47.5401,47.5482,47.4201,47.4601,334400.0
2012-04-17 12:00:00,59.28,59.38,59.26,59.37,123000.0,47.4601,47.5401,47.4441,47.5321,123000.0
2012-04-17 12:30:00,59.38,59.49,59.38,59.47,85100.0,47.5401,47.6282,47.5401,47.6122,85100.0
2012-04-17 13:00:00,59.46,59.5,59.43,59.5,79300.0,47.6042,47.6362,47.5802,47.6362,79300.0
2012-04-17 13:30:00,59.49,59.55,59.47,59.52,137400.0,47.6282,47.6762,47.6122,47.6522,137400.0
2012-04-17 14:00:00,59.51,59.56,59.51,59.51,73100.0,47.6442,47.6843,47.6442,47.6442,73100.0
2012-04-17 14:30:00,59.52,59.52,59.38,59.48,165300.0,47.6522,47.6522,47.5401,47.6202,165300.0
2012-04-17 15:00:00,59.48,59.53,59.46,59.49,139300.0,47.6202,47.6602,47.6042,47.6282,139300.0
2012-04-17 15:30:00,59.5,59.5,59.41,59.41,314100.0,47.6362,47.6362,47.5642,47.5642,314100.0
2012-04-18 09:30:00,58.92,59.08,58.84,59.07,210400.0,47.1719,47.3,47.1078,47.292,210400.0
2012-04-18 10:00:00,59.08,59.12,58.95,59.07,221200.0,47.3,47.332,47.1959,47.292,221200.0
2012-04-18 10:30:00,59.06,59.26,59.02,59.25,200500.0,47.284,47.4441,47.2519,47.4361,200500.0
2012-04-18 11:00:00,59.25,59.26,59.01,59.04,165200.0,47.4361,47.4441,47.2439,47.2679,165200.0
2012-04-18 11:30:00,59.06,59.13,58.97,59.11,63600.0,47.284,47.34,47.2119,47.324,63600.0
2012-04-18 12:00:00,59.09,59.09,59.0,59.0,31100.0,47.308,47.308,47.2359,47.2359,31100.0
2012-04-18 12:30:00,59.0,59.05,58.99,59.02,25100.0,47.2359,47.2759,47.2279,47.2519,25100.0
2012-04-18 13:00:00,59.02,59.08,58.93,58.93,32500.0,47.2519,47.3,47.1799,47.1799,32500.0
2012-04-18 13:30:00,58.93,58.95,58.82,58.84,45800.0,47.1799,47.1959,47.0918,47.1078,45800.0
2012-04-18 14:00:00,58.84,59.05,58.82,59.01,147200.0,47.1078,47.2759,47.0918,47.2439,147200.0
2012-04-18 14:30:00,59.01,59.1,59.01,59.1,68100.0,47.2439,47.316,47.2439,47.316,68100.0
2012-04-18 15:00:00,59.1,59.15,58.98,59.01,241700.0,47.316,47.356,47.2199,47.2439,241700.0
2012-04-18 15:30:00,59.03,59.05,58.93,59.04,134300.0,47.2599,47.2759,47.1799,47.2679,134300.0
2012-04-19 09:30:00,58.92,59.27,58.88,59.19,244300.0,47.1719,47.4521,47.1398,47.388,244300.0
2012-04-19 10:00:00,59.16,59.16,58.9,59.03,304400.0,47.364,47.364,47.1559,47.2599,304400.0
2012-04-19 10:30:00,59.03,59.37,59.02,59.26,144200.0,47.2599,47.5321,47.2519,47.4441,144200.0
2012-04-19 11:00:00,59.26,59.33,59.1,59.1,109600.0,47.4441,47.5001,47.316,47.316,109600.0
2012-04-19 11:30:00,59.1,59.14,58.99,59.07,83500.0,47.316,47.348,47.2279,47.292,83500.0
2012-04-19 12:00:00,59.06,59.07,58.84,58.85,79000.0,47.284,47.292,47.1078,47.1158,79000.0
2012-04-19 12:30:00,58.83,58.93,58.8,58.86,86800.0,47.0998,47.1799,47.0758,47.1238,86800.0
2012-04-19 13:00:00,58.84,58.95,58.76,58.83,73200.0,47.1078,47.1959,47.0438,47.0998,73200.0
2012-04-19 13:30:00,58.83,58.89,58.68,58.7,87300.0,47.0998,47.1478,46.9797,46.9957,87300.0
2012-04-19 14:00:00,58.7,58.78,58.57,58.57,123300.0,46.9957,47.0598,46.8917,46.8917,123300.0
2012-04-19 14:30:00,58.58,58.58,58.38,58.47,128300.0,46.8997,46.8997,46.7395,46.8116,128300.0
2012-04-19 15:00:00,58.48,58.55,58.38,58.53,108300.0,46.8196,46.8756,46.7395,46.8596,108300.0
2012-04-19 15:30:00,58.52,58.72,58.5,58.69,356800.0,46.8516,47.0117,46.8356,46.9877,356800.0
2012-04-20 09:30:00,58.2,58.45,58.2,58.45,379800.0,46.5954,46.7956,46.5954,46.7956,379800.0
2012-04-20 10:00:00,58.46,58.53,58.34,58.49,245100.0,46.8036,46.8596,46.7075,46.8276,245100.0
2012-04-20 10:30:00,58.52,58.64,58.51,58.57,217200.0,46.8516,46.9477,46.8436,46.8917,217200.0
2012-04-20 11:00:00,58.57,58.58,58.46,58.46,123900.0,46.8917,46.8997,46.8036,46.8036,123900.0
2012-04-20 11:30:00,58.47,58.47,58.42,58.46,103400.0,46.8116,46.8116,46.7716,46.8036,103400.0
2012-04-20 12:00:00,58.47,58.61,58.45,58.58,94100.0,46.8116,46.9237,46.7956,46.8997,94100.0
2012-04-20 12:30:00,58.58,58.63,58.57,58.58,46000.0,46.8997,46.9397,46.8917,46.8997,46000.0
2012-04-20 13:00:00,58.58,58.63,58.53,58.53,85100.0,46.8997,46.9397,46.8596,46.8596,85100.0
2012-04-20 13:30:00,58.53,58.54,58.44,58.47,59400.0,46.8596,46.8676,46.7876,46.8116,59400.0
2012-04-20 14:00:00,58.47,58.53,58.39,58.53,58900.0,46.8116,46.8596,46.7475,46.8596,58900.0
2012-04-20 14:30:00,58.52,58.54,58.39,58.41,45500.0,46.8516,46.8676,46.7475,46.7636,45500.0
2012-04-20 15:00:00,58.41,58.43,58.33,58.38,121000.0,46.7636,46.7796,46.6995,46.7395,121000.0
2012-04-20 15:30:00,58.37,58.44,58.3,58.39,161200.0,46.7315,46.7876,46.6755,46.7475,161200.0
2012-04-23 09:30:00,57.36,57.42,57.05,57.11,259300.0,45.9229,45.971,45.6747,45.7228,259300.0
2012-04-23 10:00:00,57.11,57.15,57.0,57.04,219300.0,45.7228,45.7548,45.6347,45.6667,219300.0
2012-04-23 10:30:00,57.02,57.17,56.95,57.14,172600.0,45.6507,45.7708,45.5947,45.7468,172600.0
2012-04-23 11:00:00,57.14,57.27,57.13,57.17,125200.0,45.7468,45.8509,45.7388,45.7708,125200.0
2012-04-23 11:30:00,57.17,57.32,57.17,57.32,73700.0,45.7708,45.8909,45.7708,45.8909,73700.0
2012-04-23 12:00:00,57.33,57.36,57.29,57.36,78000.0,45.8989,45.9229,45.8669,45.9229,78000.0
2012-04-23 12:30:00,57.36,57.37,57.27,57.27,81200.0,45.9229,45.9309,45.8509,45.8509,81200.0
2012-04-23 13:00:00,57.28,57.29,57.22,57.29,88200.0,45.8589,45.8669,45.8108,45.8669,88200.0
2012-04-23 13:30:00,57.3,57.37,57.27,57.34,146900.0,45.8749,45.9309,45.8509,45.9069,146900.0
2012-04-23 14:00:00,57.34,57.45,57.25,57.45,104900.0,45.9069,45.995,45.8348,45.995,104900.0
2012-04-23 14:30:00,57.46,57.51,57.37,57.37,84500.0,46.003,46.043,45.9309,45.9309,84500.0
2012-04-23 15:00:00,57.36,57.5,57.36,57.5,74700.0,45.9229,46.035,45.9229,46.035,74700.0
2012-04-23 15:30:00,57.49,57.64,57.49,57.6,241100.0,46.027,46.1471,46.027,46.1151,241100.0
2012-04-24 09:30:00,57.73,57.84,57.67,57.78,344300.0,46.2191,46.3072,46.1711,46.2592,344300.0
2012-04-24 10:00:00,57.77,58.08,57.77,57.96,230000.0,46.2512,46.4994,46.2512,46.4033,230000.0
2012-04-24 10:30:00,57.96,58.01,57.87,57.92,133100.0,46.4033,46.4433,46.3312,46.3713,133100.0
2012-04-24 11:00:00,57.92,57.99,57.84,57.93,86200.0,46.3713,46.4273,46.3072,46.3793,86200.0
2012-04-24 11:30:00,57.94,57.94,57.79,57.87,55300.0,46.3873,46.3873,46.2672,46.3312,55300.0
2012-04-24 12:00:00,57.87,57.91,57.83,57.88,33900.0,46.3312,46.3633,46.2992,46.3392,33900.0
2012-04-24 12:30:00,57.89,57.89,57.73,57.73,22600.0,46.3472,46.3472,46.2191,46.2191,22600.0
2012-04-24 13:00:00,57.74,57.84,57.74,57.79,19200.0,46.2271,46.3072,46.2271,46.2672,19200.0
2012-04-24 13:30:00,57.83,57.89,57.71,57.71,80800.0,46.2992,46.3472,46.2031,46.2031,80800.0
2012-04-24 14:00:00,57.7,57.73,57.65,57.7,47000.0,46.1951,46.2191,46.1551,46.1951,47000.0
2012-04-24 14:30:00,57.7,57.83,57.68,57.82,31200.0,46.1951,46.2992,46.1791,46.2912,31200.0
2012-04-24 15:00:00,57.82,57.85,57.76,57.82,98100.0,46.2912,46.3152,46.2432,46.2912,98100.0
2012-04-24 15:30:00,57.83,57.9,57.8,57.84,206000.0,46.2992,46.3552,46.2752,46.3072,206000.0
2012-04-25 09:30:00,58.17,58.3,58.15,58.26,452600.0,46.5714,46.6755,46.5554,46.6435,452600.0
2012-04-25 10:00:00,58.26,58.29,58.19,58.25,161800.0,46.6435,46.6675,46.5874,46.6355,161800.0
2012-04-25 10:30:00,58.24,58.29,58.19,58.24,67100.0,46.6275,46.6675,46.5874,46.6275,67100.0
2012-04-25 11:00:00,58.24,58.25,58.14,58.22,94500.0,46.6275,46.6355,46.5474,46.6114,94500.0
2012-04-25 11:30:00,58.22,58.22,58.16,58.19,48600.0,46.6114,46.6114,46.5634,46.5874,48600.0
2012-04-25 12:00:00,58.2,58.29,58.2,58.24,57300.0,46.5954,46.6675,46.5954,46.6275,57300.0
2012-04-25 12:30:00,58.25,58.33,58.19,58.33,92600.0,46.6355,46.6995,46.5874,46.6995,92600.0
2012-04-25 13:00:00,58.33,58.39,58.28,58.3,55400.0,46.6995,46.7475,46.6595,46.6755,55400.0
2012-04-25 13:30:00,58.3,58.33,58.28,58.29,49800.0,46.6755,46.6995,46.6595,46.6675,49800.0
2012-04-25 14:00:00,58.28,58.39,58.17,58.34,106800.0,46.6595,46.7475,46.5714,46.7075,106800.0
2012-04-25 14:30:00,58.34,58.36,58.22,58.35,86800.0,46.7075,46.7235,46.6114,46.7155,86800.0
2012-04-25 15:00:00,58.35,58.44,58.31,58.41,203000.0,46.7155,46.7876,46.6835,46.7636,203000.0
2012-04-25 15:30:00,58.41,58.48,58.39,58.44,148700.0,46.7636,46.8196,46.7475,46.7876,148700.0
2012-04-26 09:30:00,58.28,58.5,58.18,58.39,99300.0,46.6595,46.8356,46.5794,46.7475,99300.0
2012-04-26 10:00:00,58.41,58.54,58.41,58.47,156100.0,46.7636,46.8676,46.7636,46.8116,156100.0
2012-04-26 10:30:00,58.46,58.54,58.43,58.45,122100.0,46.8036,46.8676,46.7796,46.7956,122100.0
2012-04-26 11:00:00,58.45,58.59,58.44,58.59,40400.0,46.7956,46.9077,46.7876,46.9077,40400.0
2012-04-26 11:30:00,58.58,58.61,58.56,58.58,67200.0,46.8997,46.9237,46.8836,46.8997,67200.0
2012-04-26 12:00:00,58.57,58.6,58.57,58.59,16300.0,46.8917,46.9157,46.8917,46.9077,16300.0
2012-04-26 12:30:00,58.59,58.63,58.57,58.63,18300.0,46.9077,46.9397,46.8917,46.9397,18300.0
2012-04-26 13:00:00,58.64,58.7,58.63,58.69,65400.0,46.9477,46.9957,46.9397,46.9877,65400.0
2012-04-26 13:30:00,58.7,58.81,58.7,58.8,89000.0,46.9957,47.0838,46.9957,47.0758,89000.0
2012-04-26 14:00:00,58.8,58.86,58.76,58.82,87900.0,47.0758,47.1238,47.0438,47.0918,87900.0
2012-04-26 14:30:00,58.83,58.86,58.82,58.84,81800.0,47.0998,47.1238,47.0918,47.1078,81800.0
2012-04-26 15:00:00,58.84,58.97,58.84,58.96,101100.0,47.1078,47.2119,47.1078,47.2039,101100.0
2012-04-26 15:30:00,58.97,58.99,58.86,58.88,301800.0,47.2119,47.2279,47.1238,47.1398,301800.0
2012-04-27 09:30:00,59.21,59.33,59.03,59.12,554300.0,47.404,47.5001,47.2599,47.332,554300.0
2012-04-27 10:00:00,59.12,59.14,59.02,59.12,188300.0,47.332,47.348,47.2519,47.332,188300.0
2012-04-27 10:30:00,59.11,59.24,59.06,59.22,76400.0,47.324,47.4281,47.284,47.412,76400.0
2012-04-27 11:00:00,59.22,59.26,59.16,59.18,58100.0,47.412,47.4441,47.364,47.38,58100.0
2012-04-27 11:30:00,59.16,59.25,59.15,59.25,68100.0,47.364,47.4361,47.356,47.4361,68100.0
2012-04-27 12:00:00,59.25,59.25,59.22,59.25,52900.0,47.4361,47.4361,47.412,47.4361,52900.0
2012-04-27 12:30:00,59.25,59.26,59.21,59.25,52700.0,47.4361,47.4441,47.404,47.4361,52700.0
2012-04-27 13:00:00,59.25,59.36,59.24,59.35,38700.0,47.4361,47.5241,47.4281,47.5161,38700.0
2012-04-27 13:30:00,59.36,59.41,59.35,59.38,82900.0,47.5241,47.5642,47.5161,47.5401,82900.0
2012-04-27 14:00:00,59.37,59.42,59.35,59.37,113600.0,47.5321,47.5722,47.5161,47.5321,113600.0
2012-04-27 14:30:00,59.36,59.4,59.31,59.39,42300.0,47.5241,47.5562,47.4841,47.5482,42300.0
2012-04-27 15:00:00,59.4,59.44,59.35,59.43,74200.0,47.5562,47.5882,47.5161,47.5802,74200.0
2012-04-27 15:30:00,59.43,59.46,59.22,59.22,332000.0,47.5802,47.6042,47.412,47.412,332000.0
2012-04-30 09:30:00,59.33,59.33,59.12,59.17,275900.0,47.5001,47.5001,47.332,47.372,275900.0
2012-04-30 10:00:00,59.17,59.27,59.13,59.18,77000.0,47.372,47.4521,47.34,47.38,77000.0
2012-04-30 10:30:00,59.17,59.2,59.11,59.15,91600.0,47.372,47.396,47.324,47.356,91600.0
2012-04-30 11:00:00,59.16,59.25,59.13,59.21,78000.0,47.364,47.4361,47.34,47.404,78000.0
2012-04-30 11:30:00,59.22,59.22,59.1,59.16,35500.0,47.412,47.412,47.316,47.364,35500.0
2012-04-30 12:00:00,59.15,59.2,59.13,59.18,10000.0,47.356,47.396,47.34,47.38,10000.0
2012-04-30 12:30:00,59.19,59.19,59.11,59.11,28800.0,47.388,47.388,47.324,47.324,28800.0
2012-04-30 13:00:00,59.11,59.13,59.09,59.1,21500.0,47.324,47.34,47.308,47.316,21500.0
2012-04-30 13:30:00,59.11,59.14,59.07,59.14,16900.0,47.324,47.348,47.292,47.348,16900.0
2012-04-30 14:00:00,59.14,59.15,59.06,59.07,20500.0,47.348,47.356,47.284,47.292,20500.0
2012-04-30 14:30:00,59.07,59.07,59.01,59.04,62000.0,47.292,47.292,47.2439,47.2679,62000.0
2012-04-30 15:00:00,59.05,59.22,59.05,59.17,150500.0,47.2759,47.412,47.2759,47.372,150500.0
2012-04-30 15:30:00,59.18,59.29,59.18,59.25,171400.0,47.38,47.4681,47.38,47.4361,171400.0
2012-05-01 09:30:00,59.25,59.27,58.89,58.9,186700.0,47.4361,47.4521,47.1478,47.1559,186700.0
2012-05-01 10:00:00,58.94,59.74,58.94,59.74,176400.0,47.1879,47.8284,47.1879,47.8284,176400.0
2012-05-01 10:30:00,59.74,59.75,59.59,59.71,107600.0,47.8284,47.8364,47.7083,47.8043,107600.0
2012-05-01 11:00:00,59.7,59.8,59.68,59.79,48400.0,47.7963,47.8764,47.7803,47.8684,48400.0
2012-05-01 11:30:00,59.79,60.08,59.01,60.04,418000.0,47.8684,48.1006,47.2439,48.0685,418000.0
2012-05-01 12:00:00,60.03,60.04,60.01,60.02,40800.0,48.0605,48.0685,48.0445,48.0525,40800.0
2012-05-01 12:30:00,60.02,60.04,59.94,59.95,115200.0,48.0525,48.0685,47.9885,47.9965,115200.0
2012-05-01 13:00:00,59.95,59.98,59.88,59.89,20300.0,47.9965,48.0205,47.9405,47.9485,20300.0
2012-05-01 13:30:00,59.89,59.99,59.88,59.96,33900.0,47.9485,48.0285,47.9405,48.0045,33900.0
2012-05-01 14:00:00,59.95,59.98,59.87,59.93,33800.0,47.9965,48.0205,47.9324,47.9805,33800.0
2012-05-01 14:30:00,59.94,59.96,59.86,59.9,39700.0,47.9885,48.0045,47.9244,47.9565,39700.0
2012-05-01 15:00:00,59.91,59.95,59.75,59.77,40000.0,47.9645,47.9965,47.8364,47.8524,40000.0
2012-05-01 15:30:00,59.78,59.78,59.55,59.6,126400.0,47.8604,47.8604,47.6762,47.7163,126400.0
2012-05-02 09:30:00,59.53,59.63,59.48,59.56,236600.0,47.6602,47.7403,47.6202,47.6843,236600.0
2012-05-02 10:00:00,59.57,59.61,59.46,59.52,116600.0,47.6923,47.7243,47.6042,47.6522,116600.0
2012-05-02 10:30:00,59.5,59.67,59.48,59.63,111000.0,47.6362,47.7723,47.6202,47.7403,111000.0
2012-05-02 11:00:00,59.64,59.66,59.56,59.64,52600.0,47.7483,47.7643,47.6843,47.7483,52600.0
2012-05-02 11:30:00,59.65,59.7,59.58,59.59,51400.0,47.7563,47.7963,47.7003,47.7083,51400.0
2012-05-02 12:00:00,59.6,59.75,59.57,59.73,53700.0,47.7163,47.8364,47.6923,47.8204,53700.0
2012-05-02 12:30:00,59.72,59.76,59.67,59.68,80100.0,47.8124,47.8444,47.7723,47.7803,80100.0
2012-05-02 13:00:00,59.69,59.7,59.61,59.61,55000.0,47.7883,47.7963,47.7243,47.7243,55000.0
2012-05-02 13:30:00,59.61,59.74,59.61,59.71,67200.0,47.7243,47.8284,47.7243,47.8043,67200.0
2012-05-02 14:00:00,59.7,59.78,59.68,59.78,57800.0,47.7963,47.8604,47.7803,47.8604,57800.0
2012-05-02 14:30:00,59.77,59.78,59.7,59.71,61700.0,47.8524,47.8604,47.7963,47.8043,61700.0
2012-05-02 15:00:00,59.71,59.71,59.64,59.71,104300.0,47.8043,47.8043,47.7483,47.8043,104300.0
2012-05-02 15:30:00,59.71,59.79,59.66,59.78,214200.0,47.8043,47.8684,47.7643,47.8604,214200.0
2012-05-03 09:30:00,59.84,60.02,59.84,59.93,435100.0,47.9084,48.0525,47.9084,47.9805,435100.0
2012-05-03 10:00:00,59.91,59.91,59.71,59.76,254000.0,47.9645,47.9645,47.8043,47.8444,254000.0
2012-05-03 10:30:00,59.76,59.87,59.74,59.84,188200.0,47.8444,47.9324,47.8284,47.9084,188200.0
2012-05-03 11:00:00,59.85,59.93,59.84,59.89,124900.0,47.9164,47.9805,47.9084,47.9485,124900.0
2012-05-03 11:30:00,59.89,59.91,59.69,59.72,126400.0,47.9485,47.9645,47.7883,47.8124,126400.0
2012-05-03 12:00:00,59.72,59.73,59.65,59.69,90000.0,47.8124,47.8204,47.7563,47.7883,90000.0
2012-05-03 12:30:00,59.69,59.76,59.68,59.69,68100.0,47.7883,47.8444,47.7803,47.7883,68100.0
2012-05-03 13:00:00,59.7,59.73,59.63,59.73,80600.0,47.7963,47.8204,47.7403,47.8204,80600.0
2012-05-03 13:30:00,59.72,59.72,59.44,59.53,98400.0,47.8124,47.8124,47.5882,47.6602,98400.0
2012-05-03 14:00:00,59.52,59.57,59.48,59.52,70100.0,47.6522,47.6923,47.6202,47.6522,70100.0
2012-05-03 14:30:00,59.52,59.56,59.44,59.48,104000.0,47.6522,47.6843,47.5882,47.6202,104000.0
2012-05-03 15:00:00,59.48,59.59,59.47,59.58,170800.0,47.6202,47.7083,47.6122,47.7003,170800.0
2012-05-03 15:30:00,59.58,59.6,59.4,59.5,266900.0,47.7003,47.7163,47.5562,47.6362,266900.0
2012-05-04 09:30:00,59.13,59.22,58.89,58.92,234000.0,47.34,47.412,47.1478,47.1719,234000.0
2012-05-04 10:00:00,58.92,58.94,58.71,58.76,746200.0,47.1719,47.1879,47.0037,47.0438,746200.0
2012-05-04 10:30:00,58.77,58.77,58.65,58.71,144900.0,47.0518,47.0518,46.9557,47.0037,144900.0
2012-05-04 11:00:00,58.72,58.72,58.53,58.55,129900.0,47.0117,47.0117,46.8596,46.8756,129900.0
2012-05-04 11:30:00,58.54,58.55,58.38,58.38,166500.0,46.8676,46.8756,46.7395,46.7395,166500.0
2012-05-04 12:00:00,58.38,58.48,58.38,58.4,76900.0,46.7395,46.8196,46.7395,46.7555,76900.0
2012-05-04 12:30:00,58.4,58.4,58.28,58.33,138500.0,46.7555,46.7555,46.6595,46.6995,138500.0
2012-05-04 13:00:00,58.34,58.4,58.29,58.34,95200.0,46.7075,46.7555,46.6675,46.7075,95200.0
2012-05-04 13:30:00,58.35,58.38,58.31,58.33,88800.0,46.7155,46.7395,46.6835,46.6995,88800.0
2012-05-04 14:00:00,58.33,58.34,58.27,58.33,167600.0,46.6995,46.7075,46.6515,46.6995,167600.0
2012-05-04 14:30:00,58.33,58.33,58.19,58.23,211300.0,46.6995,46.6995,46.5874,46.6194,211300.0
2012-05-04 15:00:00,58.24,58.29,58.17,58.19,177500.0,46.6275,46.6675,46.5714,46.5874,177500.0
2012-05-04 15:30:00,58.19,58.44,58.17,58.36,587300.0,46.5874,46.7876,46.5714,46.7235,587300.0
2012-05-07 09:30:00,58.25,58.41,58.16,58.3,345900.0,46.6355,46.7636,46.5634,46.6755,345900.0
2012-05-07 10:00:00,58.31,58.38,58.16,58.17,177200.0,46.6835,46.7395,46.5634,46.5714,177200.0
2012-05-07 10:30:00,58.17,58.24,58.1,58.21,119400.0,46.5714,46.6275,46.5154,46.6034,119400.0
2012-05-07 11:00:00,58.21,58.31,58.21,58.27,68500.0,46.6034,46.6835,46.6034,46.6515,68500.0
2012-05-07 11:30:00,58.27,58.31,58.27,58.27,56900.0,46.6515,46.6835,46.6515,46.6515,56900.0
2012-05-07 12:00:00,58.27,58.33,58.23,58.27,39900.0,46.6515,46.6995,46.6194,46.6515,39900.0
2012-05-07 12:30:00,58.28,58.4,58.28,58.36,57700.0,46.6595,46.7555,46.6595,46.7235,57700.0
2012-05-07 13:00:00,58.37,58.48,58.35,58.37,67800.0,46.7315,46.8196,46.7155,46.7315,67800.0
2012-05-07 13:30:00,58.36,58.5,58.36,58.46,78100.0,46.7235,46.8356,46.7235,46.8036,78100.0
2012-05-07 14:00:00,58.46,58.49,58.45,58.47,38600.0,46.8036,46.8276,46.7956,46.8116,38600.0
2012-05-07 14:30:00,58.48,58.53,58.44,58.48,44500.0,46.8196,46.8596,46.7876,46.8196,44500.0
2012-05-07 15:00:00,58.5,58.5,58.44,58.46,59400.0,46.8356,46.8356,46.7876,46.8036,59400.0
2012-05-07 15:30:00,58.47,58.54,58.4,58.5,416900.0,46.8116,46.8676,46.7555,46.8356,416900.0
2012-05-08 09:30:00,57.92,58.07,57.79,57.8,289700.0,46.3713,46.4913,46.2672,46.2752,289700.0
2012-05-08 10:00:00,57.79,57.82,57.55,57.63,462700.0,46.2672,46.2912,46.075,46.1391,462700.0
2012-05-08 10:30:00,57.62,57.63,57.36,57.45,224100.0,46.1311,46.1391,45.9229,45.995,224100.0
2012-05-08 11:00:00,57.45,57.48,57.2,57.38,138700.0,45.995,46.019,45.7948,45.9389,138700.0
2012-05-08 11:30:00,57.39,57.54,57.36,57.45,121300.0,45.9469,46.067,45.9229,45.995,121300.0
2012-05-08 12:00:00,57.44,57.46,57.36,57.4,118500.0,45.987,46.003,45.9229,45.9549,118500.0
2012-05-08 12:30:00,57.39,57.48,57.37,57.39,60800.0,45.9469,46.019,45.9309,45.9469,60800.0
2012-05-08 13:00:00,57.38,57.56,57.38,57.54,108400.0,45.9389,46.083,45.9389,46.067,108400.0
2012-05-08 13:30:00,57.55,57.59,57.49,57.54,76700.0,46.075,46.1071,46.027,46.067,76700.0
2012-05-08 14:00:00,57.54,57.57,57.44,57.53,55200.0,46.067,46.091,45.987,46.059,55200.0
2012-05-08 14:30:00,57.53,57.71,57.53,57.68,117700.0,46.059,46.2031,46.059,46.1791,117700.0
2012-05-08 15:00:00,57.67,57.89,57.61,57.86,342200.0,46.1711,46.3472,46.1231,46.3232,342200.0
2012-05-08 15:30:00,57.85,57.99,57.82,57.92,475400.0,46.3152,46.4273,46.2912,46.3713,475400.0
2012-05-09 09:30:00,57.03,57.04,56.83,56.88,230000.0,45.6587,45.6667,45.4986,45.5386,230000.0
2012-05-09 10:00:00,56.89,57.01,56.71,56.76,312900.0,45.5466,45.6427,45.4025,45.4426,312900.0
2012-05-09 10:30:00,56.76,56.98,56.76,56.94,64100.0,45.4426,45.6187,45.4426,45.5867,64100.0
2012-05-09 11:00:00,56.94,57.27,56.89,57.2,280400.0,45.5867,45.8509,45.5466,45.7948,280400.0
2012-05-09 11:30:00,57.19,57.39,57.17,57.26,96900.0,45.7868,45.9469,45.7708,45.8429,96900.0
2012-05-09 12:00:00,57.27,57.31,57.2,57.24,36700.0,45.8509,45.8829,45.7948,45.8268,36700.0
2012-05-09 12:30:00,57.2,57.25,57.09,57.24,46100.0,45.7948,45.8348,45.7068,45.8268,46100.0
2012-05-09 13:00:00,57.24,57.41,57.18,57.34,116000.0,45.8268,45.9629,45.7788,45.9069,116000.0
2012-05-09 13:30:00,57.34,57.56,57.34,57.44,157700.0,45.9069,46.083,45.9069,45.987,157700.0
2012-05-09 14:00:00,57.45,57.46,57.31,57.46,61400.0,45.995,46.003,45.8829,46.003,61400.0
2012-05-09 14:30:00,57.45,57.45,57.28,57.28,43100.0,45.995,45.995,45.8589,45.8589,43100.0
2012-05-09 15:00:00,57.28,57.31,57.15,57.17,110200.0,45.8589,45.8829,45.7548,45.7708,110200.0
2012-05-09 15:30:00,57.17,57.42,57.14,57.22,393800.0,45.7708,45.971,45.7468,45.8108,393800.0
2012-05-10 09:30:00,57.6,57.66,57.37,57.56,156000.0,46.1151,46.1631,45.9309,46.083,156000.0
2012-05-10 10:00:00,57.48,57.56,57.36,57.38,109000.0,46.019,46.083,45.9229,45.9389,109000.0
2012-05-10 10:30:00,57.38,57.48,57.27,57.36,106300.0,45.9389,46.019,45.8509,45.9229,106300.0
2012-05-10 11:00:00,57.36,57.39,57.27,57.36,62800.0,45.9229,45.9469,45.8509,45.9229,62800.0
2012-05-10 11:30:00,57.36,57.46,57.3,57.34,56700.0,45.9229,46.003,45.8749,45.9069,56700.0
2012-05-10 12:00:00,57.32,57.43,57.24,57.39,59100.0,45.8909,45.979,45.8268,45.9469,59100.0
2012-05-10 12:30:00,57.4,57.5,57.35,57.49,147200.0,45.9549,46.035,45.9149,46.027,147200.0
2012-05-10 13:00:00,57.49,57.52,57.41,57.42,137500.0,46.027,46.051,45.9629,45.971,137500.0
2012-05-10 13:30:00,57.43,57.48,57.33,57.33,152200.0,45.979,46.019,45.8989,45.8989,152200.0
2012-05-10 14:00:00,57.34,57.39,57.34,57.37,153000.0,45.9069,45.9469,45.9069,45.9309,153000.0
2012-05-10 14:30:00,57.37,57.37,57.3,57.31,139400.0,45.9309,45.9309,45.8749,45.8829,139400.0
2012-05-10 15:00:00,57.31,57.38,57.27,57.38,167300.0,45.8829,45.9389,45.8509,45.9389,167300.0
2012-05-10 15:30:00,57.37,57.43,57.15,57.25,556600.0,45.9309,45.979,45.7548,45.8348,556600.0
2012-05-11 09:30:00,56.17,56.26,56.05,56.18,348700.0,44.9702,45.0422,44.8741,44.9782,348700.0
2012-05-11 10:00:00,56.18,56.46,56.18,56.4,187400.0,44.9782,45.2024,44.9782,45.1543,187400.0
2012-05-11 10:30:00,56.45,56.58,56.43,56.5,81000.0,45.1944,45.2984,45.1784,45.2344,81000.0
2012-05-11 11:00:00,56.51,56.63,56.44,56.58,67700.0,45.2424,45.3385,45.1864,45.2984,67700.0
2012-05-11 11:30:00,56.59,56.65,56.45,56.51,68400.0,45.3064,45.3545,45.1944,45.2424,68400.0
2012-05-11 12:00:00,56.51,56.53,56.46,56.5,60900.0,45.2424,45.2584,45.2024,45.2344,60900.0
2012-05-11 12:30:00,56.48,56.57,56.43,56.47,71900.0,45.2184,45.2904,45.1784,45.2104,71900.0
2012-05-11 13:00:00,56.46,56.46,56.35,56.38,56200.0,45.2024,45.2024,45.1143,45.1383,56200.0
2012-05-11 13:30:00,56.39,56.47,56.32,56.36,51100.0,45.1463,45.2104,45.0903,45.1223,51100.0
2012-05-11 14:00:00,56.36,56.42,56.28,56.36,51400.0,45.1223,45.1703,45.0583,45.1223,51400.0
2012-05-11 14:30:00,56.34,56.35,56.22,56.23,102000.0,45.1063,45.1143,45.0102,45.0182,102000.0
2012-05-11 15:00:00,56.24,56.28,56.15,56.24,156000.0,45.0262,45.0583,44.9542,45.0262,156000.0
2012-05-11 15:30:00,56.23,56.28,56.16,56.21,202300.0,45.0182,45.0583,44.9622,45.0022,202300.0
2012-05-14 09:30:00,55.38,55.53,55.25,55.44,447300.0,44.3377,44.4578,44.2336,44.3857,447300.0
2012-05-14 10:00:00,55.43,55.48,55.33,55.35,423700.0,44.3777,44.4178,44.2977,44.3137,423700.0
2012-05-14 10:30:00,55.35,55.57,55.34,55.46,156300.0,44.3137,44.4898,44.3057,44.4018,156300.0
2012-05-14 11:00:00,55.47,55.66,55.45,55.6,109800.0,44.4098,44.5619,44.3938,44.5138,109800.0
2012-05-14 11:30:00,55.6,55.66,55.54,55.59,78600.0,44.5138,44.5619,44.4658,44.5058,78600.0
2012-05-14 12:00:00,55.59,55.62,55.56,55.61,30000.0,44.5058,44.5299,44.4818,44.5219,30000.0
2012-05-14 12:30:00,55.61,55.65,55.58,55.61,32100.0,44.5219,44.5539,44.4978,44.5219,32100.0
2012-05-14 13:00:00,55.62,55.64,55.49,55.54,65300.0,44.5299,44.5459,44.4258,44.4658,65300.0
2012-05-14 13:30:00,55.53,55.7,55.52,55.64,58900.0,44.4578,44.5939,44.4498,44.5459,58900.0
2012-05-14 14:00:00,55.64,55.69,55.59,55.63,60400.0,44.5459,44.5859,44.5058,44.5379,60400.0
2012-05-14 14:30:00,55.64,55.65,55.47,55.49,76500.0,44.5459,44.5539,44.4098,44.4258,76500.0
2012-05-14 15:00:00,55.49,55.56,55.44,55.45,52900.0,44.4258,44.4818,44.3857,44.3938,52900.0
2012-05-14 15:30:00,55.46,55.53,55.45,55.47,180700.0,44.4018,44.4578,44.3938,44.4098,180700.0
2012-05-15 09:30:00,55.19,55.35,55.13,55.3,281300.0,44.1856,44.3137,44.1376,44.2737,281300.0
2012-05-15 10:00:00,55.27,55.45,55.22,55.44,143800.0,44.2496,44.3938,44.2096,44.3857,143800.0
2012-05-15 10:30:00,55.42,55.42,55.29,55.33,64300.0,44.3697,44.3697,44.2657,44.2977,64300.0
2012-05-15 11:00:00,55.3,55.31,55.1,55.16,89600.0,44.2737,44.2817,44.1135,44.1616,89600.0
2012-05-15 11:30:00,55.17,55.38,55.16,55.38,107200.0,44.1696,44.3377,44.1616,44.3377,107200.0
2012-05-15 12:00:00,55.38,55.44,55.34,55.43,44500.0,44.3377,44.3857,44.3057,44.3777,44500.0
2012-05-15 12:30:00,55.42,55.45,55.29,55.31,57300.0,44.3697,44.3938,44.2657,44.2817,57300.0
2012-05-15 13:00:00,55.31,55.39,55.3,55.33,44000.0,44.2817,44.3457,44.2737,44.2977,44000.0
2012-05-15 13:30:00,55.3,55.3,55.07,55.12,44600.0,44.2737,44.2737,44.0895,44.1296,44600.0
2012-05-15 14:00:00,55.13,55.21,55.1,55.16,74400.0,44.1376,44.2016,44.1135,44.1616,74400.0
2012-05-15 14:30:00,55.18,55.2,54.97,54.97,67400.0,44.1776,44.1936,44.0095,44.0095,67400.0
2012-05-15 15:00:00,54.96,54.96,54.66,54.69,127700.0,44.0015,44.0015,43.7613,43.7853,127700.0
2012-05-15 15:30:00,54.69,54.9,54.69,54.83,486800.0,43.7853,43.9534,43.7853,43.8974,486800.0
2012-05-16 09:30:00,53.27,53.46,53.08,53.44,889000.0,42.6484,42.8005,42.4963,42.7845,889000.0
2012-05-16 10:00:00,53.45,53.56,53.34,53.48,313600.0,42.7925,42.8806,42.7045,42.8166,313600.0
2012-05-16 10:30:00,53.49,53.6,53.37,53.37,261800.0,42.8246,42.9126,42.7285,42.7285,261800.0
2012-05-16 11:00:00,53.38,53.38,53.06,53.08,363600.0,42.7365,42.7365,42.4803,42.4963,363600.0
2012-05-16 11:30:00,53.07,53.19,53.0,53.16,141000.0,42.4883,42.5844,42.4323,42.5604,141000.0
2012-05-16 12:00:00,53.16,53.16,53.02,53.1,100200.0,42.5604,42.5604,42.4483,42.5123,100200.0
2012-05-16 12:30:00,53.1,53.16,53.04,53.06,120500.0,42.5123,42.5604,42.4643,42.4803,120500.0
2012-05-16 13:00:00,53.05,53.17,53.03,53.07,64600.0,42.4723,42.5684,42.4563,42.4883,64600.0
2012-05-16 13:30:00,53.06,53.06,52.9,52.99,144000.0,42.4803,42.4803,42.3522,42.4243,144000.0
2012-05-16 14:00:00,53.0,53.11,52.9,52.94,233000.0,42.4323,42.5203,42.3522,42.3842,233000.0
2012-05-16 14:30:00,52.93,53.16,52.85,53.11,118900.0,42.3762,42.5604,42.3122,42.5203,118900.0
2012-05-16 15:00:00,53.12,53.13,52.9,52.94,192300.0,42.5283,42.5363,42.3522,42.3842,192300.0
2012-05-16 15:30:00,52.92,53.03,52.86,52.96,315900.0,42.3682,42.4563,42.3202,42.4002,315900.0
2012-05-17 09:30:00,52.93,53.01,52.75,52.81,174600.0,42.3762,42.4403,42.2321,42.2801,174600.0
2012-05-17 10:00:00,52.79,52.93,52.54,52.87,306200.0,42.2641,42.3762,42.064,42.3282,306200.0
2012-05-17 10:30:00,52.86,52.89,52.71,52.82,172500.0,42.3202,42.3442,42.2001,42.2882,172500.0
2012-05-17 11:00:00,52.83,52.93,52.79,52.81,270300.0,42.2962,42.3762,42.2641,42.2801,270300.0
2012-05-17 11:30:00,52.81,52.85,52.7,52.82,217300.0,42.2801,42.3122,42.1921,42.2882,217300.0
2012-05-17 12:00:00,52.8,52.8,52.5,52.58,162300.0,42.2721,42.2721,42.032,42.096,162300.0
2012-05-17 12:30:00,52.57,52.68,52.52,52.62,125000.0,42.088,42.1761,42.048,42.128,125000.0
2012-05-17 13:00:00,52.63,52.82,52.63,52.72,106600.0,42.136,42.2882,42.136,42.2081,106600.0
2012-05-17 13:30:00,52.72,52.73,52.57,52.71,79700.0,42.2081,42.2161,42.088,42.2001,79700.0
2012-05-17 14:00:00,52.69,52.7,52.59,52.62,70400.0,42.1841,42.1921,42.104,42.128,70400.0
2012-05-17 14:30:00,52.62,52.64,52.49,52.53,82400.0,42.128,42.144,42.024,42.056,82400.0
2012-05-17 15:00:00,52.52,52.59,52.45,52.48,116600.0,42.048,42.104,41.9919,42.0159,116600.0
2012-05-17 15:30:00,52.48,52.48,52.25,52.25,359600.0,42.0159,42.0159,41.8318,41.8318,359600.0
2012-05-18 09:30:00,51.97,52.05,51.8,51.91,418500.0,41.6076,41.6717,41.4715,41.5596,418500.0
2012-05-18 10:00:00,51.91,51.97,51.84,51.93,203500.0,41.5596,41.6076,41.5036,41.5756,203500.0
2012-05-18 10:30:00,51.92,52.16,51.87,52.11,130200.0,41.5676,41.7598,41.5276,41.7197,130200.0
2012-05-18 11:00:00,52.11,52.14,51.88,51.9,127100.0,41.7197,41.7437,41.5356,41.5516,127100.0
2012-05-18 11:30:00,51.9,51.94,51.52,51.62,305600.0,41.5516,41.5836,41.2474,41.3274,305600.0
2012-05-18 12:00:00,51.63,51.82,51.63,51.82,157000.0,41.3354,41.4875,41.3354,41.4875,157000.0
2012-05-18 12:30:00,51.81,51.88,51.75,51.8,178800.0,41.4795,41.5356,41.4315,41.4715,178800.0
2012-05-18 13:00:00,51.78,51.87,51.71,51.77,92400.0,41.4555,41.5276,41.3995,41.4475,92400.0
2012-05-18 13:30:00,51.77,51.77,51.57,51.58,99200.0,41.4475,41.4475,41.2874,41.2954,99200.0
2012-05-18 14:00:00,51.57,51.64,51.5,51.58,153800.0,41.2874,41.3434,41.2313,41.2954,153800.0
2012-05-18 14:30:00,51.57,51.58,51.37,51.45,139700.0,41.2874,41.2954,41.1273,41.1913,139700.0
2012-05-18 15:00:00,51.44,51.63,51.37,51.46,192500.0,41.1833,41.3354,41.1273,41.1993,192500.0
2012-05-18 15:30:00,51.46,51.49,51.25,51.44,302900.0,41.1993,41.2233,41.0312,41.1833,302900.0
2012-05-21 09:30:00,51.8,51.93,51.69,51.93,243200.0,41.4715,41.5756,41.3835,41.5756,243200.0
2012-05-21 10:00:00,51.91,52.19,51.87,52.18,520800.0,41.5596,41.7838,41.5276,41.7758,520800.0
2012-05-21 10:30:00,52.18,52.38,52.18,52.34,484600.0,41.7758,41.9359,41.7758,41.9039,484600.0
2012-05-21 11:00:00,52.34,52.35,52.22,52.25,102500.0,41.9039,41.9119,41.8078,41.8318,102500.0
2012-05-21 11:30:00,52.26,52.32,52.25,52.28,84900.0,41.8398,41.8878,41.8318,41.8558,84900.0
2012-05-21 12:00:00,52.28,52.49,52.26,52.49,60200.0,41.8558,42.024,41.8398,42.024,60200.0
2012-05-21 12:30:00,52.49,52.5,52.39,52.43,47600.0,42.024,42.032,41.9439,41.9759,47600.0
2012-05-21 13:00:00,52.43,52.53,52.43,52.5,69700.0,41.9759,42.056,41.9759,42.032,69700.0
2012-05-21 13:30:00,52.5,52.57,52.48,52.52,71400.0,42.032,42.088,42.0159,42.048,71400.0
2012-05-21 14:00:00,52.52,52.55,52.41,52.46,103500.0,42.048,42.072,41.9599,41.9999,103500.0
2012-05-21 14:30:00,52.46,52.59,52.46,52.55,115200.0,41.9999,42.104,41.9999,42.072,115200.0
2012-05-21 15:00:00,52.55,52.72,52.53,52.69,206800.0,42.072,42.2081,42.056,42.1841,206800.0
2012-05-21 15:30:00,52.69,52.82,52.63,52.69,326000.0,42.1841,42.2882,42.136,42.1841,326000.0
2012-05-22 09:30:00,52.8,52.95,52.68,52.84,255300.0,42.2721,42.3922,42.1761,42.3042,255300.0
2012-05-22 10:00:00,52.81,53.08,52.81,53.03,302300.0,42.2801,42.4963,42.2801,42.4563,302300.0
2012-05-22 10:30:00,53.03,53.11,53.0,53.08,221600.0,42.4563,42.5203,42.4323,42.4963,221600.0
2012-05-22 11:00:00,53.08,53.12,52.99,53.04,155600.0,42.4963,42.5283,42.4243,42.4643,155600.0
2012-05-22 11:30:00,53.05,53.07,52.91,52.91,115400.0,42.4723,42.4883,42.3602,42.3602,115400.0
2012-05-22 12:00:00,52.92,52.97,52.76,52.91,164400.0,42.3682,42.4082,42.2401,42.3602,164400.0
2012-05-22 12:30:00,52.92,52.98,52.87,52.9,56900.0,42.3682,42.4163,42.3282,42.3522,56900.0
2012-05-22 13:00:00,52.91,52.95,52.8,52.84,82500.0,42.3602,42.3922,42.2721,42.3042,82500.0
2012-05-22 13:30:00,52.83,52.9,52.71,52.85,291100.0,42.2962,42.3522,42.2001,42.3122,291100.0
2012-05-22 14:00:00,52.86,52.99,52.83,52.91,83700.0,42.3202,42.4243,42.2962,42.3602,83700.0
2012-05-22 14:30:00,52.9,52.94,52.79,52.88,93200.0,42.3522,42.3842,42.2641,42.3362,93200.0
2012-05-22 15:00:00,52.88,52.92,52.62,52.62,175800.0,42.3362,42.3682,42.128,42.128,175800.0
2012-05-22 15:30:00,52.61,52.64,52.35,52.61,635800.0,42.12,42.144,41.9119,42.12,635800.0
2012-05-23 09:30:00,52.13,52.13,51.88,51.98,225700.0,41.7357,41.7357,41.5356,41.6156,225700.0
2012-05-23 10:00:00,51.98,52.04,51.56,51.67,251900.0,41.6156,41.6637,41.2794,41.3675,251900.0
2012-05-23 10:30:00,51.67,51.71,51.3,51.35,902200.0,41.3675,41.3995,41.0712,41.1113,902200.0
2012-05-23 11:00:00,51.34,51.49,51.29,51.37,185700.0,41.1033,41.2233,41.0632,41.1273,185700.0
2012-05-23 11:30:00,51.37,51.46,51.26,51.3,153500.0,41.1273,41.1993,41.0392,41.0712,153500.0
2012-05-23 12:00:00,51.29,51.31,51.19,51.22,62000.0,41.0632,41.0792,40.9832,41.0072,62000.0
2012-05-23 12:30:00,51.24,51.36,51.21,51.24,57500.0,41.0232,41.1193,40.9992,41.0232,57500.0
2012-05-23 13:00:00,51.25,51.41,51.25,51.41,88700.0,41.0312,41.1593,41.0312,41.1593,88700.0
2012-05-23 13:30:00,51.41,51.54,51.38,51.53,91700.0,41.1593,41.2634,41.1353,41.2554,91700.0
2012-05-23 14:00:00,51.52,51.54,51.34,51.35,98900.0,41.2474,41.2634,41.1033,41.1113,98900.0
2012-05-23 14:30:00,51.34,51.63,51.33,51.62,222000.0,41.1033,41.3354,41.0952,41.3274,222000.0
2012-05-23 15:00:00,51.63,51.87,51.55,51.86,267700.0,41.3354,41.5276,41.2714,41.5196,267700.0
2012-05-23 15:30:00,51.86,52.29,51.86,52.25,453500.0,41.5196,41.8638,41.5196,41.8318,453500.0
2012-05-24 09:30:00,52.22,52.28,51.85,51.91,262500.0,41.8078,41.8558,41.5116,41.5596,262500.0
2012-05-24 10:00:00,51.91,52.05,51.83,52.04,212300.0,41.5596,41.6717,41.4956,41.6637,212300.0
2012-05-24 10:30:00,52.04,52.2,52.0,52.02,140500.0,41.6637,41.7918,41.6317,41.6477,140500.0
2012-05-24 11:00:00,52.02,52.18,52.0,52.08,242900.0,41.6477,41.7758,41.6317,41.6957,242900.0
2012-05-24 11:30:00,52.07,52.08,51.82,51.88,265900.0,41.6877,41.6957,41.4875,41.5356,265900.0
2012-05-24 12:00:00,51.88,51.89,51.63,51.69,115800.0,41.5356,41.5436,41.3354,41.3835,115800.0
2012-05-24 12:30:00,51.68,51.79,51.66,51.72,68900.0,41.3755,41.4635,41.3594,41.4075,68900.0
2012-05-24 13:00:00,51.72,51.82,51.65,51.66,48800.0,41.4075,41.4875,41.3514,41.3594,48800.0
2012-05-24 13:30:00,51.63,51.68,51.5,51.5,58900.0,41.3354,41.3755,41.2313,41.2313,58900.0
2012-05-24 14:00:00,51.47,51.59,51.47,51.55,87800.0,41.2073,41.3034,41.2073,41.2714,87800.0
2012-05-24 14:30:00,51.54,51.62,51.46,51.46,56200.0,41.2634,41.3274,41.1993,41.1993,56200.0
2012-05-24 15:00:00,51.47,51.73,51.44,51.7,111300.0,41.2073,41.4155,41.1833,41.3915,111300.0
2012-05-24 15:30:00,51.71,51.83,51.67,51.77,272000.0,41.3995,41.4956,41.3675,41.4475,272000.0
2012-05-25 09:30:00,51.82,51.95,51.69,51.91,101800.0,41.4875,41.5916,41.3835,41.5596,101800.0
2012-05-25 10:00:00,51.89,51.91,51.7,51.84,237300.0,41.5436,41.5596,41.3915,41.5036,237300.0
2012-05-25 10:30:00,51.83,51.92,51.73,51.78,97500.0,41.4956,41.5676,41.4155,41.4555,97500.0
2012-05-25 11:00:00,51.81,51.96,51.81,51.92,39600.0,41.4795,41.5996,41.4795,41.5676,39600.0
2012-05-25 11:30:00,51.92,51.94,51.81,51.92,79000.0,41.5676,41.5836,41.4795,41.5676,79000.0
2012-05-25 12:00:00,51.9,51.9,51.84,51.85,40000.0,41.5516,41.5516,41.5036,41.5116,40000.0
2012-05-25 12:30:00,51.84,51.89,51.83,51.85,16700.0,41.5036,41.5436,41.4956,41.5116,16700.0
2012-05-25 13:00:00,51.85,51.95,51.82,51.94,41400.0,41.5116,41.5916,41.4875,41.5836,41400.0
2012-05-25 13:30:00,51.96,51.98,51.89,51.89,21500.0,41.5996,41.6156,41.5436,41.5436,21500.0
2012-05-25 14:00:00,51.9,51.92,51.74,51.8,31600.0,41.5516,41.5676,41.4235,41.4715,31600.0
2012-05-25 14:30:00,51.79,51.83,51.7,51.77,22400.0,41.4635,41.4956,41.3915,41.4475,22400.0
2012-05-25 15:00:00,51.78,51.82,51.62,51.71,78200.0,41.4555,41.4875,41.3274,41.3995,78200.0
2012-05-25 15:30:00,51.71,51.78,51.64,51.65,127000.0,41.3995,41.4555,41.3434,41.3514,127000.0
2012-05-29 09:30:00,52.81,53.17,52.81,53.09,447500.0,42.2801,42.5684,42.2801,42.5043,447500.0
2012-05-29 10:00:00,53.1,53.37,53.01,53.32,366700.0,42.5123,42.7285,42.4403,42.6885,366700.0
2012-05-29 10:30:00,53.33,53.4,53.33,53.37,250700.0,42.6965,42.7525,42.6965,42.7285,250700.0
2012-05-29 11:00:00,53.36,53.36,53.2,53.28,278300.0,42.7205,42.7205,42.5924,42.6564,278300.0
2012-05-29 11:30:00,53.28,53.3,52.92,52.95,207200.0,42.6564,42.6724,42.3682,42.3922,207200.0
2012-05-29 12:00:00,52.94,52.96,52.77,52.86,124800.0,42.3842,42.4002,42.2481,42.3202,124800.0
2012-05-29 12:30:00,52.86,52.97,52.77,52.88,86300.0,42.3202,42.4082,42.2481,42.3362,86300.0
2012-05-29 13:00:00,52.88,52.91,52.82,52.82,80300.0,42.3362,42.3602,42.2882,42.2882,80300.0
2012-05-29 13:30:00,52.83,52.92,52.8,52.91,62800.0,42.2962,42.3682,42.2721,42.3602,62800.0
2012-05-29 14:00:00,52.91,52.91,52.78,52.83,73100.0,42.3602,42.3602,42.2561,42.2962,73100.0
2012-05-29 14:30:00,52.83,52.88,52.78,52.86,123200.0,42.2962,42.3362,42.2561,42.3202,123200.0
2012-05-29 15:00:00,52.86,52.95,52.81,52.95,61200.0,42.3202,42.3922,42.2801,42.3922,61200.0
2012-05-29 15:30:00,52.95,53.18,52.87,53.1,365700.0,42.3922,42.5764,42.3282,42.5123,365700.0
2012-05-30 09:30:00,52.56,52.62,52.33,52.46,219100.0,42.08,42.128,41.8959,41.9999,219100.0
2012-05-30 10:00:00,52.43,52.44,52.28,52.37,151800.0,41.9759,41.9839,41.8558,41.9279,151800.0
2012-05-30 10:30:00,52.36,52.39,52.2,52.23,128200.0,41.9199,41.9439,41.7918,41.8158,128200.0
2012-05-30 11:00:00,52.22,52.36,52.18,52.28,141300.0,41.8078,41.9199,41.7758,41.8558,141300.0
2012-05-30 11:30:00,52.27,52.33,52.16,52.3,89300.0,41.8478,41.8959,41.7598,41.8718,89300.0
2012-05-30 12:00:00,52.31,52.33,52.19,52.26,72500.0,41.8798,41.8959,41.7838,41.8398,72500.0
2012-05-30 12:30:00,52.27,52.38,52.25,52.38,121300.0,41.8478,41.9359,41.8318,41.9359,121300.0
2012-05-30 13:00:00,52.38,52.4,52.3,52.38,72800.0,41.9359,41.9519,41.8718,41.9359,72800.0
2012-05-30 13:30:00,52.38,52.47,52.37,52.41,133700.0,41.9359,42.0079,41.9279,41.9599,133700.0
2012-05-30 14:00:00,52.42,52.43,52.29,52.32,67300.0,41.9679,41.9759,41.8638,41.8878,67300.0
2012-05-30 14:30:00,52.33,52.36,52.24,52.28,58100.0,41.8959,41.9199,41.8238,41.8558,58100.0
2012-05-30 15:00:00,52.27,52.33,52.14,52.31,134500.0,41.8478,41.8959,41.7437,41.8798,134500.0
2012-05-30 15:30:00,52.31,52.31,52.21,52.26,394700.0,41.8798,41.8798,41.7998,41.8398,394700.0
2012-05-31 09:30:00,52.68,52.74,52.41,52.46,247100.0,42.1761,42.2241,41.9599,41.9999,247100.0
2012-05-31 10:00:00,52.47,52.55,52.17,52.31,166400.0,42.0079,42.072,41.7678,41.8798,166400.0
2012-05-31 10:30:00,52.31,52.36,52.1,52.23,94000.0,41.8798,41.9199,41.7117,41.8158,94000.0
2012-05-31 11:00:00,52.22,52.34,52.11,52.34,169300.0,41.8078,41.9039,41.7197,41.9039,169300.0
2012-05-31 11:30:00,52.33,52.49,52.32,52.41,153600.0,41.8959,42.024,41.8878,41.9599,153600.0
2012-05-31 12:00:00,52.41,52.72,52.38,52.66,92100.0,41.9599,42.2081,41.9359,42.1601,92100.0
2012-05-31 12:30:00,52.66,52.69,52.53,52.59,54400.0,42.1601,42.1841,42.056,42.104,54400.0
2012-05-31 13:00:00,52.59,52.77,52.58,52.64,59700.0,42.104,42.2481,42.096,42.144,59700.0
2012-05-31 13:30:00,52.62,52.67,52.51,52.56,108500.0,42.128,42.1681,42.04,42.08,108500.0
2012-05-31 14:00:00,52.55,52.7,52.49,52.55,47700.0,42.072,42.1921,42.024,42.072,47700.0
2012-05-31 14:30:00,52.55,52.65,52.52,52.59,48000.0,42.072,42.152,42.048,42.104,48000.0
2012-05-31 15:00:00,52.59,52.78,52.51,52.76,80900.0,42.104,42.2561,42.04,42.2401,80900.0
2012-05-31 15:30:00,52.76,52.91,52.64,52.65,233300.0,42.2401,42.3602,42.144,42.152,233300.0
2012-06-01 09:30:00,51.8,51.95,51.71,51.79,399700.0,41.4715,41.5916,41.3995,41.4635,399700.0
2012-06-01 10:00:00,51.78,51.92,51.69,51.7,198700.0,41.4555,41.5676,41.3835,41.3915,198700.0
2012-06-01 10:30:00,51.7,51.73,51.63,51.64,104400.0,41.3915,41.4155,41.3354,41.3434,104400.0
2012-06-01 11:00:00,51.64,51.64,51.48,51.53,346700.0,41.3434,41.3434,41.2153,41.2554,346700.0
2012-06-01 11:30:00,51.52,51.73,51.48,51.72,108900.0,41.2474,41.4155,41.2153,41.4075,108900.0
2012-06-01 12:00:00,51.7,51.82,51.63,51.66,73100.0,41.3915,41.4875,41.3354,41.3594,73100.0
2012-06-01 12:30:00,51.64,51.79,51.59,51.77,299800.0,41.3434,41.4635,41.3034,41.4475,299800.0
2012-06-01 13:00:00,51.77,51.8,51.64,51.64,244100.0,41.4475,41.4715,41.3434,41.3434,244100.0
2012-06-01 13:30:00,51.64,51.67,51.51,51.55,306300.0,41.3434,41.3675,41.2394,41.2714,306300.0
2012-06-01 14:00:00,51.55,51.6,51.41,51.58,192400.0,41.2714,41.3114,41.1593,41.2954,192400.0
2012-06-01 14:30:00,51.58,51.73,51.38,51.39,184800.0,41.2954,41.4155,41.1353,41.1433,184800.0
2012-06-01 15:00:00,51.38,51.45,51.28,51.4,493100.0,41.1353,41.1913,41.0552,41.1513,493100.0
2012-06-01 15:30:00,51.4,51.46,51.33,51.4,538800.0,41.1513,41.1993,41.0952,41.1513,538800.0
2012-06-04 09:30:00,51.41,51.49,51.05,51.12,353200.0,41.1593,41.2233,40.8711,40.9271,353200.0
2012-06-04 10:00:00,51.14,51.39,50.96,51.31,348500.0,40.9431,41.1433,40.799,41.0792,348500.0
2012-06-04 10:30:00,51.31,51.37,51.2,51.3,170300.0,41.0792,41.1273,40.9912,41.0712,170300.0
2012-06-04 11:00:00,51.3,51.32,51.17,51.2,126600.0,41.0712,41.0872,40.9671,40.9912,126600.0
2012-06-04 11:30:00,51.18,51.27,51.18,51.21,142100.0,40.9752,41.0472,40.9752,40.9992,142100.0
2012-06-04 12:00:00,51.2,51.23,50.95,50.96,127500.0,40.9912,41.0152,40.791,40.799,127500.0
2012-06-04 12:30:00,50.96,51.03,50.94,51.02,61100.0,40.799,40.8551,40.783,40.8471,61100.0
2012-06-04 13:00:00,51.02,51.07,50.93,50.96,59000.0,40.8471,40.8871,40.775,40.799,59000.0
2012-06-04 13:30:00,50.97,51.15,50.95,51.15,47900.0,40.807,40.9511,40.791,40.9511,47900.0
2012-06-04 14:00:00,51.15,51.33,51.11,51.32,39600.0,40.9511,41.0952,40.9191,41.0872,39600.0
2012-06-04 14:30:00,51.31,51.49,51.26,51.27,123600.0,41.0792,41.2233,41.0392,41.0472,123600.0
2012-06-04 15:00:00,51.28,51.32,51.08,51.21,79000.0,41.0552,41.0872,40.8951,40.9992,79000.0
2012-06-04 15:30:00,51.2,51.42,51.11,51.32,448000.0,40.9912,41.1673,40.9191,41.0872,448000.0
2012-06-05 09:30:00,51.16,51.28,51.12,51.25,253500.0,40.9591,41.0552,40.9271,41.0312,253500.0
2012-06-05 10:00:00,51.25,51.43,51.24,51.38,171400.0,41.0312,41.1753,41.0232,41.1353,171400.0
2012-06-05 10:30:00,51.38,51.38,51.13,51.18,127600.0,41.1353,41.1353,40.9351,40.9752,127600.0
2012-06-05 11:00:00,51.19,51.32,51.17,51.23,54000.0,40.9832,41.0872,40.9671,41.0152,54000.0
2012-06-05 11:30:00,51.24,51.3,51.08,51.14,91100.0,41.0232,41.0712,40.8951,40.9431,91100.0
2012-06-05 12:00:00,51.15,51.24,51.14,51.16,64300.0,40.9511,41.0232,40.9431,40.9591,64300.0
2012-06-05 12:30:00,51.19,51.33,51.16,51.27,53800.0,40.9832,41.0952,40.9591,41.0472,53800.0
2012-06-05 13:00:00,51.25,51.28,51.21,51.26,37900.0,41.0312,41.0552,40.9992,41.0392,37900.0
2012-06-05 13:30:00,51.26,51.35,51.26,51.32,69600.0,41.0392,41.1113,41.0392,41.0872,69600.0
2012-06-05 14:00:00,51.31,51.39,51.27,51.38,46000.0,41.0792,41.1433,41.0472,41.1353,46000.0
2012-06-05 14:30:00,51.38,51.41,51.35,51.41,18600.0,41.1353,41.1593,41.1113,41.1593,18600.0
2012-06-05 15:00:00,51.41,51.44,51.36,51.41,75200.0,41.1593,41.1833,41.1193,41.1593,75200.0
2012-06-05 15:30:00,51.42,51.6,51.42,51.49,164100.0,41.1673,41.3114,41.1673,41.2233,164100.0
2012-06-06 09:30:00,52.0,52.7,52.0,52.66,263200.0,41.6317,42.1921,41.6317,42.1601,263200.0
2012-06-06 10:00:00,52.65,52.86,52.65,52.66,139200.0,42.152,42.3202,42.152,42.1601,139200.0
2012-06-06 10:30:00,52.66,52.72,52.66,52.69,125600.0,42.1601,42.2081,42.1601,42.1841,125600.0
2012-06-06 11:00:00,52.68,52.98,52.61,52.97,131900.0,42.1761,42.4163,42.12,42.4082,131900.0
2012-06-06 11:30:00,52.97,53.05,52.9,53.01,79300.0,42.4082,42.4723,42.3522,42.4403,79300.0
2012-06-06 12:00:00,53.03,53.16,53.02,53.1,134700.0,42.4563,42.5604,42.4483,42.5123,134700.0
2012-06-06 12:30:00,53.1,53.23,53.09,53.17,51400.0,42.5123,42.6164,42.5043,42.5684,51400.0
2012-06-06 13:00:00,53.16,53.17,52.95,52.98,75000.0,42.5604,42.5684,42.3922,42.4163,75000.0
2012-06-06 13:30:00,52.98,53.0,52.85,52.87,68900.0,42.4163,42.4323,42.3122,42.3282,68900.0
2012-06-06 14:00:00,52.87,52.91,52.77,52.85,85000.0,42.3282,42.3602,42.2481,42.3122,85000.0
2012-06-06 14:30:00,52.86,52.99,52.86,52.96,46000.0,42.3202,42.4243,42.3202,42.4002,46000.0
2012-06-06 15:00:00,52.97,53.0,52.85,52.85,163900.0,42.4082,42.4323,42.3122,42.3122,163900.0
2012-06-06 15:30:00,52.85,53.17,52.82,53.0,672400.0,42.3122,42.5684,42.2882,42.4323,672400.0
2012-06-07 09:30:00,54.37,54.7,54.37,54.56,524900.0,43.5291,43.7933,43.5291,43.6812,524900.0
2012-06-07 10:00:00,54.56,54.61,54.16,54.33,351800.0,43.6812,43.7212,43.361,43.4971,351800.0
2012-06-07 10:30:00,54.31,54.33,54.07,54.16,195100.0,43.4811,43.4971,43.2889,43.361,195100.0
2012-06-07 11:00:00,54.17,54.33,54.16,54.23,239500.0,43.369,43.4971,43.361,43.417,239500.0
2012-06-07 11:30:00,54.21,54.37,54.14,54.27,149300.0,43.401,43.5291,43.345,43.449,149300.0
2012-06-07 12:00:00,54.27,54.34,54.18,54.3,111900.0,43.449,43.5051,43.377,43.4731,111900.0
2012-06-07 12:30:00,54.31,54.35,54.25,54.32,166900.0,43.4811,43.5131,43.433,43.4891,166900.0
2012-06-07 13:00:00,54.31,54.46,54.3,54.45,124300.0,43.4811,43.6012,43.4731,43.5931,124300.0
2012-06-07 13:30:00,54.45,54.47,54.3,54.31,113700.0,43.5931,43.6092,43.4731,43.4811,113700.0
2012-06-07 14:00:00,54.31,54.35,54.27,54.35,179200.0,43.4811,43.5131,43.449,43.5131,179200.0
2012-06-07 14:30:00,54.35,54.38,54.3,54.38,80200.0,43.5131,43.5371,43.4731,43.5371,80200.0
2012-06-07 15:00:00,54.37,54.38,54.19,54.23,113700.0,43.5291,43.5371,43.385,43.417,113700.0
2012-06-07 15:30:00,54.22,54.23,53.8,53.81,463900.0,43.409,43.417,43.0727,43.0808,463900.0
2012-06-08 09:30:00,52.99,53.04,52.83,52.97,211900.0,42.4243,42.4643,42.2962,42.4082,211900.0
2012-06-08 10:00:00,52.97,53.1,52.95,53.04,82000.0,42.4082,42.5123,42.3922,42.4643,82000.0
2012-06-08 10:30:00,53.04,53.15,53.02,53.15,117300.0,42.4643,42.5524,42.4483,42.5524,117300.0
2012-06-08 11:00:00,53.14,53.15,53.05,53.12,62800.0,42.5443,42.5524,42.4723,42.5283,62800.0
2012-06-08 11:30:00,53.11,53.15,53.1,53.1,23300.0,42.5203,42.5524,42.5123,42.5123,23300.0
2012-06-08 12:00:00,53.1,53.15,53.07,53.13,27000.0,42.5123,42.5524,42.4883,42.5363,27000.0
2012-06-08 12:30:00,53.13,53.25,53.13,53.18,33000.0,42.5363,42.6324,42.5363,42.5764,33000.0
2012-06-08 13:00:00,53.19,53.32,53.19,53.26,33300.0,42.5844,42.6885,42.5844,42.6404,33300.0
2012-06-08 13:30:00,53.25,53.28,53.22,53.23,14200.0,42.6324,42.6564,42.6084,42.6164,14200.0
2012-06-08 14:00:00,53.24,53.27,53.22,53.27,25200.0,42.6244,42.6484,42.6084,42.6484,25200.0
2012-06-08 14:30:00,53.27,53.37,53.26,53.31,34200.0,42.6484,42.7285,42.6404,42.6805,34200.0
2012-06-08 15:00:00,53.31,53.44,53.29,53.38,40000.0,42.6805,42.7845,42.6644,42.7365,40000.0
2012-06-08 15:30:00,53.39,53.42,53.32,53.41,161400.0,42.7445,42.7685,42.6885,42.7605,161400.0
2012-06-11 09:30:00,53.89,53.96,53.63,53.63,118600.0,43.1448,43.2008,42.9366,42.9366,118600.0
2012-06-11 10:00:00,53.64,53.68,53.49,53.56,132800.0,42.9447,42.9767,42.8246,42.8806,132800.0
2012-06-11 10:30:00,53.54,53.63,53.41,53.44,78200.0,42.8646,42.9366,42.7605,42.7845,78200.0
2012-06-11 11:00:00,53.44,53.51,53.41,53.49,69900.0,42.7845,42.8406,42.7605,42.8246,69900.0
2012-06-11 11:30:00,53.49,53.61,53.45,53.59,61400.0,42.8246,42.9206,42.7925,42.9046,61400.0
2012-06-11 12:00:00,53.58,53.62,53.5,53.52,22400.0,42.8966,42.9286,42.8326,42.8486,22400.0
2012-06-11 12:30:00,53.52,53.58,53.5,53.55,27500.0,42.8486,42.8966,42.8326,42.8726,27500.0
2012-06-11 13:00:00,53.55,53.67,53.53,53.61,47400.0,42.8726,42.9687,42.8566,42.9206,47400.0
2012-06-11 13:30:00,53.6,53.6,53.44,53.51,50500.0,42.9126,42.9126,42.7845,42.8406,50500.0
2012-06-11 14:00:00,53.5,53.5,53.28,53.29,48800.0,42.8326,42.8326,42.6564,42.6644,48800.0
2012-06-11 14:30:00,53.29,53.38,53.25,53.32,39400.0,42.6644,42.7365,42.6324,42.6885,39400.0
2012-06-11 15:00:00,53.29,53.29,53.01,53.04,98300.0,42.6644,42.6644,42.4403,42.4643,98300.0
2012-06-11 15:30:00,53.05,53.15,52.83,52.91,244300.0,42.4723,42.5524,42.2962,42.3602,244300.0
2012-06-12 09:30:00,53.76,53.86,53.63,53.71,99300.0,43.0407,43.1208,42.9366,43.0007,99300.0
2012-06-12 10:00:00,53.72,53.84,53.52,53.59,163700.0,43.0087,43.1048,42.8486,42.9046,163700.0
2012-06-12 10:30:00,53.59,53.69,53.53,53.61,98900.0,42.9046,42.9847,42.8566,42.9206,98900.0
2012-06-12 11:00:00,53.64,54.03,53.64,53.97,198800.0,42.9447,43.2569,42.9447,43.2089,198800.0
2012-06-12 11:30:00,53.97,54.01,53.83,53.84,95100.0,43.2089,43.2409,43.0968,43.1048,95100.0
2012-06-12 12:00:00,53.86,53.9,53.79,53.85,52300.0,43.1208,43.1528,43.0647,43.1128,52300.0
2012-06-12 12:30:00,53.83,53.91,53.8,53.82,26000.0,43.0968,43.1608,43.0727,43.0888,26000.0
2012-06-12 13:00:00,53.83,53.95,53.8,53.85,23500.0,43.0968,43.1928,43.0727,43.1128,23500.0
2012-06-12 13:30:00,53.87,53.96,53.85,53.86,16200.0,43.1288,43.2008,43.1128,43.1208,16200.0
2012-06-12 14:00:00,53.88,53.92,53.85,53.87,24800.0,43.1368,43.1688,43.1128,43.1288,24800.0
2012-06-12 14:30:00,53.87,54.01,53.87,53.97,28900.0,43.1288,43.2409,43.1288,43.2089,28900.0
2012-06-12 15:00:00,53.99,54.08,53.93,54.08,50300.0,43.2249,43.2969,43.1768,43.2969,50300.0
2012-06-12 15:30:00,54.08,54.21,53.99,54.11,253600.0,43.2969,43.401,43.2249,43.3209,253600.0
2012-06-13 09:30:00,53.9,53.96,53.82,53.94,107100.0,43.1528,43.2008,43.0888,43.1848,107100.0
2012-06-13 10:00:00,53.95,54.17,53.93,54.13,78700.0,43.1928,43.369,43.1768,43.337,78700.0
2012-06-13 10:30:00,54.16,54.39,54.16,54.35,245700.0,43.361,43.5451,43.361,43.5131,245700.0
2012-06-13 11:00:00,54.34,54.34,54.24,54.3,159800.0,43.5051,43.5051,43.425,43.4731,159800.0
2012-06-13 11:30:00,54.28,54.38,54.2,54.21,26200.0,43.457,43.5371,43.393,43.401,26200.0
2012-06-13 12:00:00,54.21,54.21,54.12,54.14,30900.0,43.401,43.401,43.3289,43.345,30900.0
2012-06-13 12:30:00,54.15,54.35,54.15,54.33,58400.0,43.353,43.5131,43.353,43.4971,58400.0
2012-06-13 13:00:00,54.32,54.36,54.28,54.36,51000.0,43.4891,43.5211,43.457,43.5211,51000.0
2012-06-13 13:30:00,54.35,54.38,54.19,54.22,120500.0,43.5131,43.5371,43.385,43.409,120500.0
2012-06-13 14:00:00,54.22,54.24,54.16,54.23,39400.0,43.409,43.425,43.361,43.417,39400.0
2012-06-13 14:30:00,54.23,54.23,54.05,54.06,51800.0,43.417,43.417,43.2729,43.2809,51800.0
2012-06-13 15:00:00,54.05,54.09,53.76,53.8,55100.0,43.2729,43.3049,43.0407,43.0727,55100.0
2012-06-13 15:30:00,53.79,53.83,53.67,53.8,157500.0,43.0647,43.0968,42.9687,43.0727,157500.0
2012-06-14 09:30:00,53.96,54.06,53.8,54.05,237700.0,43.2008,43.2809,43.0727,43.2729,237700.0
2012-06-14 10:00:00,54.06,54.1,54.01,54.03,91900.0,43.2809,43.3129,43.2409,43.2569,91900.0
2012-06-14 10:30:00,54.03,54.2,54.0,54.2,90900.0,43.2569,43.393,43.2329,43.393,90900.0
2012-06-14 11:00:00,54.21,54.29,54.2,54.27,63400.0,43.401,43.465,43.393,43.449,63400.0
2012-06-14 11:30:00,54.29,54.3,54.22,54.22,74200.0,43.465,43.4731,43.409,43.409,74200.0
2012-06-14 12:00:00,54.22,54.25,54.19,54.22,8100.0,43.409,43.433,43.385,43.409,8100.0
2012-06-14 12:30:00,54.2,54.25,54.2,54.23,14100.0,43.393,43.433,43.393,43.417,14100.0
2012-06-14 13:00:00,54.23,54.29,54.15,54.17,28200.0,43.417,43.465,43.353,43.369,28200.0
2012-06-14 13:30:00,54.16,54.2,54.11,54.13,27500.0,43.361,43.393,43.3209,43.337,27500.0
2012-06-14 14:00:00,54.12,54.18,54.04,54.05,47700.0,43.3289,43.377,43.2649,43.2729,47700.0
2012-06-14 14:30:00,54.04,54.05,53.98,53.98,111700.0,43.2649,43.2729,43.2169,43.2169,111700.0
2012-06-14 15:00:00,53.96,54.47,53.96,54.15,183100.0,43.2008,43.6092,43.2008,43.353,183100.0
2012-06-14 15:30:00,54.16,54.45,54.14,54.38,213000.0,43.361,43.5931,43.345,43.5371,213000.0
2012-06-15 09:30:00,54.06,54.24,54.05,54.21,493700.0,43.2809,43.425,43.2729,43.401,493700.0
2012-06-15 10:00:00,54.23,54.33,54.2,54.3,121200.0,43.417,43.4971,43.393,43.4731,121200.0
2012-06-15 10:30:00,54.3,54.35,54.24,54.33,77800.0,43.4731,43.5131,43.425,43.4971,77800.0
2012-06-15 11:00:00,54.33,54.49,54.3,54.35,224000.0,43.4971,43.6252,43.4731,43.5131,224000.0
2012-06-15 11:30:00,54.35,54.42,54.34,54.34,23400.0,43.5131,43.5691,43.5051,43.5051,23400.0
2012-06-15 12:00:00,54.33,54.35,54.29,54.29,43400.0,43.4971,43.5131,43.465,43.465,43400.0
2012-06-15 12:30:00,54.3,54.32,54.25,54.31,37900.0,43.4731,43.4891,43.433,43.4811,37900.0
2012-06-15 13:00:00,54.32,54.44,54.32,54.39,42900.0,43.4891,43.5851,43.4891,43.5451,42900.0
2012-06-15 13:30:00,54.39,54.47,54.38,54.45,46500.0,43.5451,43.6092,43.5371,43.5931,46500.0
2012-06-15 14:00:00,54.46,54.56,54.46,54.56,35700.0,43.6012,43.6812,43.6012,43.6812,35700.0
2012-06-15 14:30:00,54.55,54.7,54.55,54.63,92000.0,43.6732,43.7933,43.6732,43.7373,92000.0
2012-06-15 15:00:00,54.63,54.74,54.62,54.67,141300.0,43.7373,43.8253,43.7292,43.7693,141300.0
2012-06-15 15:30:00,54.68,54.73,54.62,54.68,277600.0,43.7773,43.8173,43.7292,43.7773,277600.0
2012-06-18 09:30:00,54.77,55.01,54.68,54.86,242800.0,43.8493,44.0415,43.7773,43.9214,242800.0
2012-06-18 10:00:00,54.9,55.05,54.83,55.02,104900.0,43.9534,44.0735,43.8974,44.0495,104900.0
2012-06-18 10:30:00,55.04,55.15,54.92,55.0,66800.0,44.0655,44.1536,43.9694,44.0335,66800.0
2012-06-18 11:00:00,55.02,55.03,54.85,54.93,53400.0,44.0495,44.0575,43.9134,43.9774,53400.0
2012-06-18 11:30:00,54.93,54.95,54.83,54.94,40300.0,43.9774,43.9934,43.8974,43.9854,40300.0
2012-06-18 12:00:00,54.94,54.99,54.9,54.95,25100.0,43.9854,44.0255,43.9534,43.9934,25100.0
2012-06-18 12:30:00,54.96,55.03,54.9,54.93,21200.0,44.0015,44.0575,43.9534,43.9774,21200.0
2012-06-18 13:00:00,54.94,55.07,54.9,55.06,181800.0,43.9854,44.0895,43.9534,44.0815,181800.0
2012-06-18 13:30:00,55.04,55.1,55.03,55.1,113200.0,44.0655,44.1135,44.0575,44.1135,113200.0
2012-06-18 14:00:00,55.1,55.18,55.05,55.13,221800.0,44.1135,44.1776,44.0735,44.1376,221800.0
2012-06-18 14:30:00,55.14,55.22,55.04,55.09,91500.0,44.1456,44.2096,44.0655,44.1055,91500.0
2012-06-18 15:00:00,55.09,55.15,55.0,55.07,79100.0,44.1055,44.1536,44.0335,44.0895,79100.0
2012-06-18 15:30:00,55.06,55.18,55.01,55.05,424400.0,44.0815,44.1776,44.0415,44.0735,424400.0
2012-06-19 09:30:00,55.73,56.02,55.64,56.01,353300.0,44.6179,44.8501,44.5459,44.8421,353300.0
2012-06-19 10:00:00,56.02,56.14,55.99,56.14,155200.0,44.8501,44.9462,44.8261,44.9462,155200.0
2012-06-19 10:30:00,56.13,56.2,56.1,56.16,157700.0,44.9382,44.9942,44.9141,44.9622,157700.0
2012-06-19 11:00:00,56.16,56.27,56.09,56.12,200400.0,44.9622,45.0503,44.9061,44.9302,200400.0
2012-06-19 11:30:00,56.11,56.2,56.1,56.19,42100.0,44.9222,44.9942,44.9141,44.9862,42100.0
2012-06-19 12:00:00,56.19,56.22,56.15,56.17,70000.0,44.9862,45.0102,44.9542,44.9702,70000.0
2012-06-19 12:30:00,56.17,56.22,56.16,56.21,47400.0,44.9702,45.0102,44.9622,45.0022,47400.0
2012-06-19 13:00:00,56.21,56.22,56.17,56.22,113300.0,45.0022,45.0102,44.9702,45.0102,113300.0
2012-06-19 13:30:00,56.22,56.29,56.21,56.28,85400.0,45.0102,45.0663,45.0022,45.0583,85400.0
2012-06-19 14:00:00,56.29,56.29,56.2,56.2,47500.0,45.0663,45.0663,44.9942,44.9942,47500.0
2012-06-19 14:30:00,56.21,56.21,56.01,56.07,103700.0,45.0022,45.0022,44.8421,44.8901,103700.0
2012-06-19 15:00:00,56.07,56.21,56.05,56.12,66600.0,44.8901,45.0022,44.8741,44.9302,66600.0
2012-06-19 15:30:00,56.13,56.16,55.96,56.0,247100.0,44.9382,44.9622,44.8021,44.8341,247100.0
2012-06-20 09:30:00,55.9,56.0,55.58,55.82,588900.0,44.754,44.8341,44.4978,44.69,588900.0
2012-06-20 10:00:00,55.8,55.95,55.76,55.89,113000.0,44.674,44.7941,44.6419,44.746,113000.0
2012-06-20 10:30:00,55.85,55.92,55.73,55.75,411000.0,44.714,44.77,44.6179,44.6339,411000.0
2012-06-20 11:00:00,55.74,55.9,55.74,55.83,117300.0,44.6259,44.754,44.6259,44.698,117300.0
2012-06-20 11:30:00,55.83,55.88,55.77,55.77,88100.0,44.698,44.738,44.6499,44.6499,88100.0
2012-06-20 12:00:00,55.78,55.78,55.67,55.72,105000.0,44.658,44.658,44.5699,44.6099,105000.0
2012-06-20 12:30:00,55.72,55.81,55.35,55.8,388900.0,44.6099,44.682,44.3137,44.674,388900.0
2012-06-20 13:00:00,55.79,56.09,55.79,56.0,176500.0,44.666,44.9061,44.666,44.8341,176500.0
2012-06-20 13:30:00,56.0,56.03,55.86,55.94,113700.0,44.8341,44.8581,44.722,44.7861,113700.0
2012-06-20 14:00:00,55.94,55.97,55.78,55.83,149700.0,44.7861,44.8101,44.658,44.698,149700.0
2012-06-20 14:30:00,55.82,55.94,55.67,55.78,199800.0,44.69,44.7861,44.5699,44.658,199800.0
2012-06-20 15:00:00,55.8,55.8,55.55,55.73,138700.0,44.674,44.674,44.4738,44.6179,138700.0
2012-06-20 15:30:00,55.73,55.84,55.68,55.76,349800.0,44.6179,44.706,44.5779,44.6419,349800.0
2012-06-21 09:30:00,55.39,55.44,55.11,55.22,144700.0,44.3457,44.3857,44.1215,44.2096,144700.0
2012-06-21 10:00:00,55.21,55.21,55.02,55.06,152900.0,44.2016,44.2016,44.0495,44.0815,152900.0
2012-06-21 10:30:00,55.05,55.23,55.02,55.18,61600.0,44.0735,44.2176,44.0495,44.1776,61600.0
2012-06-21 11:00:00,55.18,55.18,54.87,54.88,85700.0,44.1776,44.1776,43.9294,43.9374,85700.0
2012-06-21 11:30:00,54.89,54.89,54.71,54.81,61600.0,43.9454,43.9454,43.8013,43.8814,61600.0
2012-06-21 12:00:00,54.81,54.82,54.5,54.53,112500.0,43.8814,43.8894,43.6332,43.6572,112500.0
2012-06-21 12:30:00,54.52,54.61,54.5,54.58,39400.0,43.6492,43.7212,43.6332,43.6972,39400.0
2012-06-21 13:00:00,54.58,54.65,54.56,54.57,52200.0,43.6972,43.7533,43.6812,43.6892,52200.0
2012-06-21 13:30:00,54.57,54.6,54.43,54.48,125500.0,43.6892,43.7132,43.5771,43.6172,125500.0
2012-06-21 14:00:00,54.46,54.48,54.26,54.31,69200.0,43.6012,43.6172,43.441,43.4811,69200.0
2012-06-21 14:30:00,54.31,54.38,54.26,54.34,46100.0,43.4811,43.5371,43.441,43.5051,46100.0
2012-06-21 15:00:00,54.34,54.36,54.09,54.23,62600.0,43.5051,43.5211,43.3049,43.417,62600.0
2012-06-21 15:30:00,54.23,54.25,54.04,54.14,368300.0,43.417,43.433,43.2649,43.345,368300.0
2012-06-22 09:30:00,53.62,53.86,53.22,53.36,456600.0,42.9286,43.1208,42.6084,42.7205,456600.0
2012-06-22 10:00:00,53.37,53.5,53.25,53.25,184600.0,42.7285,42.8326,42.6324,42.6324,184600.0
2012-06-22 10:30:00,53.26,53.32,53.2,53.3,50300.0,42.6404,42.6885,42.5924,42.6724,50300.0
2012-06-22 11:00:00,53.28,53.34,53.24,53.24,70400.0,42.6564,42.7045,42.6244,42.6244,70400.0
2012-06-22 11:30:00,53.25,53.36,53.25,53.34,34800.0,42.6324,42.7205,42.6324,42.7045,34800.0
2012-06-22 12:00:00,53.34,53.36,53.29,53.35,33600.0,42.7045,42.7205,42.6644,42.7125,33600.0
2012-06-22 12:30:00,53.35,53.42,53.3,53.39,23400.0,42.7125,42.7685,42.6724,42.7445,23400.0
2012-06-22 13:00:00,53.38,53.43,53.34,53.43,28700.0,42.7365,42.7765,42.7045,42.7765,28700.0
2012-06-22 13:30:00,53.43,53.46,53.41,53.43,24200.0,42.7765,42.8005,42.7605,42.7765,24200.0
2012-06-22 14:00:00,53.43,53.5,53.43,53.49,29200.0,42.7765,42.8326,42.7765,42.8246,29200.0
2012-06-22 14:30:00,53.49,53.63,53.48,53.62,31600.0,42.8246,42.9366,42.8166,42.9286,31600.0
2012-06-22 15:00:00,53.61,53.65,53.52,53.59,47200.0,42.9206,42.9527,42.8486,42.9046,47200.0
2012-06-22 15:30:00,53.58,53.77,53.51,53.69,263700.0,42.8966,43.0487,42.8406,42.9847,263700.0
2012-06-25 09:30:00,52.04,52.08,51.7,51.85,321600.0,41.6637,41.6957,41.3915,41.5116,321600.0
2012-06-25 10:00:00,51.84,51.92,51.73,51.76,146600.0,41.5036,41.5676,41.4155,41.4395,146600.0
2012-06-25 10:30:00,51.78,51.9,51.72,51.85,98900.0,41.4555,41.5516,41.4075,41.5116,98900.0
2012-06-25 11:00:00,51.85,51.88,51.79,51.83,84700.0,41.5116,41.5356,41.4635,41.4956,84700.0
2012-06-25 11:30:00,51.81,51.81,51.62,51.66,114900.0,41.4795,41.4795,41.3274,41.3594,114900.0
2012-06-25 12:00:00,51.65,51.83,51.58,51.75,215800.0,41.3514,41.4956,41.2954,41.4315,215800.0
2012-06-25 12:30:00,51.74,51.77,51.72,51.72,25000.0,41.4235,41.4475,41.4075,41.4075,25000.0
2012-06-25 13:00:00,51.71,51.84,51.7,51.84,64700.0,41.3995,41.5036,41.3915,41.5036,64700.0
2012-06-25 13:30:00,51.82,51.95,51.81,51.93,22500.0,41.4875,41.5916,41.4795,41.5756,22500.0
2012-06-25 14:00:00,51.92,52.03,51.92,51.95,57800.0,41.5676,41.6557,41.5676,41.5916,57800.0
2012-06-25 14:30:00,51.95,51.97,51.89,51.94,82500.0,41.5916,41.6076,41.5436,41.5836,82500.0
2012-06-25 15:00:00,51.94,52.16,51.94,52.13,180600.0,41.5836,41.7598,41.5836,41.7357,180600.0
2012-06-25 15:30:00,52.13,52.16,51.98,51.98,369800.0,41.7357,41.7598,41.6156,41.6156,369800.0
2012-06-26 09:30:00,52.4,52.45,52.24,52.24,286700.0,41.9519,41.9919,41.8238,41.8238,286700.0
2012-06-26 10:00:00,52.28,52.32,52.1,52.1,165400.0,41.8558,41.8878,41.7117,41.7117,165400.0
2012-06-26 10:30:00,52.1,52.16,52.03,52.12,126300.0,41.7117,41.7598,41.6557,41.7277,126300.0
2012-06-26 11:00:00,52.11,52.24,52.01,52.14,138700.0,41.7197,41.8238,41.6397,41.7437,138700.0
2012-06-26 11:30:00,52.13,52.29,52.12,52.26,38600.0,41.7357,41.8638,41.7277,41.8398,38600.0
2012-06-26 12:00:00,52.26,52.37,52.26,52.28,47600.0,41.8398,41.9279,41.8398,41.8558,47600.0
2012-06-26 12:30:00,52.28,52.43,52.27,52.35,30300.0,41.8558,41.9759,41.8478,41.9119,30300.0
2012-06-26 13:00:00,52.37,52.37,52.28,52.28,26900.0,41.9279,41.9279,41.8558,41.8558,26900.0
2012-06-26 13:30:00,52.28,52.39,52.2,52.39,49200.0,41.8558,41.9439,41.7918,41.9439,49200.0
2012-06-26 14:00:00,52.38,52.58,52.38,52.57,41800.0,41.9359,42.096,41.9359,42.088,41800.0
2012-06-26 14:30:00,52.58,52.59,52.38,52.44,112500.0,42.096,42.104,41.9359,41.9839,112500.0
2012-06-26 15:00:00,52.45,52.6,52.44,52.46,152500.0,41.9919,42.112,41.9839,41.9999,152500.0
2012-06-26 15:30:00,52.45,52.48,52.31,52.32,452100.0,41.9919,42.0159,41.8798,41.8878,452100.0
2012-06-27 09:30:00,52.52,52.66,52.41,52.51,208000.0,42.048,42.1601,41.9599,42.04,208000.0
2012-06-27 10:00:00,52.53,52.69,52.38,52.63,735000.0,42.056,42.1841,41.9359,42.136,735000.0
2012-06-27 10:30:00,52.64,52.65,52.52,52.59,156500.0,42.144,42.152,42.048,42.104,156500.0
2012-06-27 11:00:00,52.6,52.62,52.51,52.58,83100.0,42.112,42.128,42.04,42.096,83100.0
2012-06-27 11:30:00,52.59,52.65,52.57,52.63,43800.0,42.104,42.152,42.088,42.136,43800.0
2012-06-27 12:00:00,52.63,52.7,52.56,52.7,347100.0,42.136,42.1921,42.08,42.1921,347100.0
2012-06-27 12:30:00,52.69,52.71,52.65,52.65,48200.0,42.1841,42.2001,42.152,42.152,48200.0
2012-06-27 13:00:00,52.65,52.69,52.64,52.66,61300.0,42.152,42.1841,42.144,42.1601,61300.0
2012-06-27 13:30:00,52.65,52.66,52.56,52.61,49400.0,42.152,42.1601,42.08,42.12,49400.0
2012-06-27 14:00:00,52.62,52.63,52.51,52.54,84100.0,42.128,42.136,42.04,42.064,84100.0
2012-06-27 14:30:00,52.53,52.56,52.46,52.49,68400.0,42.056,42.08,41.9999,42.024,68400.0
2012-06-27 15:00:00,52.49,52.63,52.49,52.59,162100.0,42.024,42.136,42.024,42.104,162100.0
2012-06-27 15:30:00,52.6,52.7,52.58,52.69,795900.0,42.112,42.1921,42.096,42.1841,795900.0
2012-06-28 09:30:00,52.17,52.24,51.98,52.15,163800.0,41.7678,41.8238,41.6156,41.7517,163800.0
2012-06-28 10:00:00,52.15,52.28,52.04,52.09,132600.0,41.7517,41.8558,41.6637,41.7037,132600.0
2012-06-28 10:30:00,52.11,52.11,51.86,51.95,171000.0,41.7197,41.7197,41.5196,41.5916,171000.0
2012-06-28 11:00:00,51.94,52.04,51.9,52.02,87000.0,41.5836,41.6637,41.5516,41.6477,87000.0
2012-06-28 11:30:00,52.02,52.08,52.0,52.03,55800.0,41.6477,41.6957,41.6317,41.6557,55800.0
2012-06-28 12:00:00,52.03,52.07,52.01,52.01,88000.0,41.6557,41.6877,41.6397,41.6397,88000.0
2012-06-28 12:30:00,52.02,52.11,52.01,52.07,85600.0,41.6477,41.7197,41.6397,41.6877,85600.0
2012-06-28 13:00:00,52.07,52.15,52.06,52.09,106600.0,41.6877,41.7517,41.6797,41.7037,106600.0
2012-06-28 13:30:00,52.07,52.09,51.96,52.0,83300.0,41.6877,41.7037,41.5996,41.6317,83300.0
2012-06-28 14:00:00,52.01,52.04,51.92,51.93,223000.0,41.6397,41.6637,41.5676,41.5756,223000.0
2012-06-28 14:30:00,51.94,51.99,51.89,51.95,109400.0,41.5836,41.6236,41.5436,41.5916,109400.0
2012-06-28 15:00:00,51.96,52.05,51.94,52.04,78600.0,41.5996,41.6717,41.5836,41.6637,78600.0
2012-06-28 15:30:00,52.04,52.43,52.01,52.41,433900.0,41.6637,41.9759,41.6397,41.9599,433900.0
2012-06-29 09:30:00,54.3,54.53,54.3,54.43,411800.0,43.4731,43.6572,43.4731,43.5771,411800.0
2012-06-29 10:00:00,54.39,54.59,54.39,54.55,178300.0,43.5451,43.7052,43.5451,43.6732,178300.0
2012-06-29 10:30:00,54.55,54.59,54.47,54.51,186000.0,43.6732,43.7052,43.6092,43.6412,186000.0
2012-06-29 11:00:00,54.52,54.59,54.43,54.52,202300.0,43.6492,43.7052,43.5771,43.6492,202300.0
2012-06-29 11:30:00,54.52,54.56,54.46,54.48,154700.0,43.6492,43.6812,43.6012,43.6172,154700.0
2012-06-29 12:00:00,54.47,54.51,54.43,54.5,106500.0,43.6092,43.6412,43.5771,43.6332,106500.0
2012-06-29 12:30:00,54.5,54.53,54.42,54.53,76300.0,43.6332,43.6572,43.5691,43.6572,76300.0
2012-06-29 13:00:00,54.54,54.55,54.5,54.52,64500.0,43.6652,43.6732,43.6332,43.6492,64500.0
2012-06-29 13:30:00,54.52,54.53,54.48,54.52,65100.0,43.6492,43.6572,43.6172,43.6492,65100.0
2012-06-29 14:00:00,54.53,54.57,54.45,54.57,90600.0,43.6572,43.6892,43.5931,43.6892,90600.0
2012-06-29 14:30:00,54.55,54.6,54.48,54.6,89900.0,43.6732,43.7132,43.6172,43.7132,89900.0
2012-06-29 15:00:00,54.6,54.65,54.57,54.63,174800.0,43.7132,43.7533,43.6892,43.7373,174800.0
2012-06-29 15:30:00,54.62,54.85,54.59,54.85,415500.0,43.7292,43.9134,43.7052,43.9134,415500.0
2012-07-02 09:30:00,54.6,54.6,54.27,54.33,319200.0,43.7132,43.7132,43.449,43.4971,319200.0
2012-07-02 10:00:00,54.33,54.33,54.04,54.16,227500.0,43.4971,43.4971,43.2649,43.361,227500.0
2012-07-02 10:30:00,54.15,54.2,54.04,54.11,128600.0,43.353,43.393,43.2649,43.3209,128600.0
2012-07-02 11:00:00,54.12,54.17,54.09,54.09,113900.0,43.3289,43.369,43.3049,43.3049,113900.0
2012-07-02 11:30:00,54.1,54.22,54.1,54.1,63700.0,43.3129,43.409,43.3129,43.3129,63700.0
2012-07-02 12:00:00,54.09,54.14,54.06,54.11,58300.0,43.3049,43.345,43.2809,43.3209,58300.0
2012-07-02 12:30:00,54.11,54.22,54.1,54.19,41500.0,43.3209,43.409,43.3129,43.385,41500.0
2012-07-02 13:00:00,54.18,54.21,54.17,54.2,52600.0,43.377,43.401,43.369,43.393,52600.0
2012-07-02 13:30:00,54.2,54.22,54.12,54.14,58400.0,43.393,43.409,43.3289,43.345,58400.0
2012-07-02 14:00:00,54.13,54.21,54.09,54.17,92800.0,43.337,43.401,43.3049,43.369,92800.0
2012-07-02 14:30:00,54.19,54.2,54.09,54.13,80600.0,43.385,43.393,43.3049,43.337,80600.0
2012-07-02 15:00:00,54.14,54.17,54.02,54.1,155800.0,43.345,43.369,43.2489,43.3129,155800.0
2012-07-02 15:30:00,54.11,54.23,54.07,54.22,237000.0,43.3209,43.417,43.2889,43.409,237000.0
2012-07-03 09:30:00,54.89,55.0,54.78,54.96,214900.0,43.9454,44.0335,43.8573,44.0015,214900.0
2012-07-03 10:00:00,54.97,55.12,54.97,55.06,154100.0,44.0095,44.1296,44.0095,44.0815,154100.0
2012-07-03 10:30:00,55.04,55.23,55.02,55.21,82700.0,44.0655,44.2176,44.0495,44.2016,82700.0
2012-07-03 11:00:00,55.21,55.38,55.2,55.38,120900.0,44.2016,44.3377,44.1936,44.3377,120900.0
2012-07-03 11:30:00,55.38,55.41,55.34,55.39,84500.0,44.3377,44.3617,44.3057,44.3457,84500.0
2012-07-03 12:00:00,55.39,55.42,55.32,55.37,75000.0,44.3457,44.3697,44.2897,44.3297,75000.0
2012-07-03 12:30:00,55.38,55.38,55.24,55.37,235100.0,44.3377,44.3377,44.2256,44.3297,235100.0
2012-07-05 09:30:00,55.23,55.34,55.12,55.21,279500.0,44.2176,44.3057,44.1296,44.2016,279500.0
2012-07-05 10:00:00,55.21,55.22,55.0,55.11,174300.0,44.2016,44.2096,44.0335,44.1215,174300.0
2012-07-05 10:30:00,55.11,55.32,55.11,55.28,81000.0,44.1215,44.2897,44.1215,44.2577,81000.0
2012-07-05 11:00:00,55.3,55.37,55.26,55.32,63900.0,44.2737,44.3297,44.2416,44.2897,63900.0
2012-07-05 11:30:00,55.32,55.34,55.18,55.26,127900.0,44.2897,44.3057,44.1776,44.2416,127900.0
2012-07-05 12:00:00,55.28,55.35,55.24,55.24,17000.0,44.2577,44.3137,44.2256,44.2256,17000.0
2012-07-05 12:30:00,55.24,55.3,55.2,55.29,43600.0,44.2256,44.2737,44.1936,44.2657,43600.0
2012-07-05 13:00:00,55.29,55.34,55.28,55.32,17100.0,44.2657,44.3057,44.2577,44.2897,17100.0
2012-07-05 13:30:00,55.32,55.42,55.3,55.4,29400.0,44.2897,44.3697,44.2737,44.3537,29400.0
2012-07-05 14:00:00,55.41,55.45,55.33,55.35,23500.0,44.3617,44.3938,44.2977,44.3137,23500.0
2012-07-05 14:30:00,55.34,55.35,55.27,55.29,55800.0,44.3057,44.3137,44.2496,44.2657,55800.0
2012-07-05 15:00:00,55.28,55.34,55.27,55.34,169400.0,44.2577,44.3057,44.2496,44.3057,169400.0
2012-07-05 15:30:00,55.33,55.33,55.18,55.22,272400.0,44.2977,44.2977,44.1776,44.2096,272400.0
2012-07-06 09:30:00,53.97,54.03,53.79,53.93,343300.0,43.2089,43.2569,43.0647,43.1768,343300.0
2012-07-06 10:00:00,53.94,53.97,53.8,53.8,203900.0,43.1848,43.2089,43.0727,43.0727,203900.0
2012-07-06 10:30:00,53.81,53.88,53.72,53.74,303200.0,43.0808,43.1368,43.0087,43.0247,303200.0
2012-07-06 11:00:00,53.74,53.8,53.65,53.66,72700.0,43.0247,43.0727,42.9527,42.9607,72700.0
2012-07-06 11:30:00,53.67,53.74,53.61,53.64,69900.0,42.9687,43.0247,42.9206,42.9447,69900.0
2012-07-06 12:00:00,53.63,53.66,53.55,53.64,156100.0,42.9366,42.9607,42.8726,42.9447,156100.0
2012-07-06 12:30:00,53.65,53.72,53.64,53.71,77200.0,42.9527,43.0087,42.9447,43.0007,77200.0
2012-07-06 13:00:00,53.72,53.72,53.63,53.63,47500.0,43.0087,43.0087,42.9366,42.9366,47500.0
2012-07-06 13:30:00,53.64,53.66,53.62,53.65,47900.0,42.9447,42.9607,42.9286,42.9527,47900.0
2012-07-06 14:00:00,53.66,53.66,53.56,53.6,48300.0,42.9607,42.9607,42.8806,42.9126,48300.0
2012-07-06 14:30:00,53.6,53.68,53.59,53.65,96300.0,42.9126,42.9767,42.9046,42.9527,96300.0
2012-07-06 15:00:00,53.65,53.82,53.65,53.82,99400.0,42.9527,43.0888,42.9527,43.0888,99400.0
2012-07-06 15:30:00,53.82,53.86,53.69,53.74,459400.0,43.0888,43.1208,42.9847,43.0247,459400.0
2012-07-09 09:30:00,53.41,53.43,53.23,53.3,140400.0,42.7605,42.7765,42.6164,42.6724,140400.0
2012-07-09 10:00:00,53.29,53.35,53.24,53.27,184000.0,42.6644,42.7125,42.6244,42.6484,184000.0
2012-07-09 10:30:00,53.27,53.34,53.22,53.28,212700.0,42.6484,42.7045,42.6084,42.6564,212700.0
2012-07-09 11:00:00,53.31,53.35,53.25,53.32,55300.0,42.6805,42.7125,42.6324,42.6885,55300.0
2012-07-09 11:30:00,53.32,53.32,53.16,53.17,81100.0,42.6885,42.6885,42.5604,42.5684,81100.0
2012-07-09 12:00:00,53.17,53.27,53.16,53.25,26500.0,42.5684,42.6484,42.5604,42.6324,26500.0
2012-07-09 12:30:00,53.25,53.29,53.23,53.23,20300.0,42.6324,42.6644,42.6164,42.6164,20300.0
2012-07-09 13:00:00,53.23,53.35,53.21,53.34,36500.0,42.6164,42.7125,42.6004,42.7045,36500.0
2012-07-09 13:30:00,53.34,53.41,53.3,53.36,21200.0,42.7045,42.7605,42.6724,42.7205,21200.0
2012-07-09 14:00:00,53.37,53.38,53.26,53.27,17600.0,42.7285,42.7365,42.6404,42.6484,17600.0
2012-07-09 14:30:00,53.28,53.35,53.26,53.34,47800.0,42.6564,42.7125,42.6404,42.7045,47800.0
2012-07-09 15:00:00,53.35,53.42,53.3,53.35,83400.0,42.7125,42.7685,42.6724,42.7125,83400.0
2012-07-09 15:30:00,53.35,53.45,53.32,53.37,151200.0,42.7125,42.7925,42.6885,42.7285,151200.0
2012-07-10 09:30:00,53.72,53.74,53.55,53.56,125300.0,43.0087,43.0247,42.8726,42.8806,125300.0
2012-07-10 10:00:00,53.55,53.6,53.41,53.51,207400.0,42.8726,42.9126,42.7605,42.8406,207400.0
2012-07-10 10:30:00,53.51,53.54,53.32,53.36,104000.0,42.8406,42.8646,42.6885,42.7205,104000.0
2012-07-10 11:00:00,53.35,53.36,53.24,53.33,86900.0,42.7125,42.7205,42.6244,42.6965,86900.0
2012-07-10 11:30:00,53.31,53.44,53.3,53.42,44900.0,42.6805,42.7845,42.6724,42.7685,44900.0
2012-07-10 12:00:00,53.41,53.43,53.33,53.37,49200.0,42.7605,42.7765,42.6965,42.7285,49200.0
2012-07-10 12:30:00,53.36,53.44,53.35,53.37,51500.0,42.7205,42.7845,42.7125,42.7285,51500.0
2012-07-10 13:00:00,53.37,53.37,53.23,53.26,92100.0,42.7285,42.7285,42.6164,42.6404,92100.0
2012-07-10 13:30:00,53.26,53.26,53.13,53.21,114400.0,42.6404,42.6404,42.5363,42.6004,114400.0
2012-07-10 14:00:00,53.19,53.23,53.04,53.06,154100.0,42.5844,42.6164,42.4643,42.4803,154100.0
2012-07-10 14:30:00,53.05,53.05,52.82,52.89,91900.0,42.4723,42.4723,42.2882,42.3442,91900.0
2012-07-10 15:00:00,52.9,53.01,52.78,52.78,111900.0,42.3522,42.4403,42.2561,42.2561,111900.0
2012-07-10 15:30:00,52.78,52.99,52.74,52.85,331600.0,42.2561,42.4243,42.2241,42.3122,331600.0
2012-07-11 09:30:00,53.04,53.25,53.0,53.17,177600.0,42.4643,42.6324,42.4323,42.5684,177600.0
2012-07-11 10:00:00,53.17,53.23,53.09,53.09,227800.0,42.5684,42.6164,42.5043,42.5043,227800.0
2012-07-11 10:30:00,53.1,53.1,52.83,52.88,121500.0,42.5123,42.5123,42.2962,42.3362,121500.0
2012-07-11 11:00:00,52.86,53.0,52.86,52.9,90000.0,42.3202,42.4323,42.3202,42.3522,90000.0
2012-07-11 11:30:00,52.9,52.99,52.9,52.93,18000.0,42.3522,42.4243,42.3522,42.3762,18000.0
2012-07-11 12:00:00,52.93,53.03,52.92,52.93,31200.0,42.3762,42.4563,42.3682,42.3762,31200.0
2012-07-11 12:30:00,52.93,52.99,52.92,52.96,20200.0,42.3762,42.4243,42.3682,42.4002,20200.0
2012-07-11 13:00:00,52.96,52.98,52.88,52.89,74900.0,42.4002,42.4163,42.3362,42.3442,74900.0
2012-07-11 13:30:00,52.89,53.01,52.86,52.99,75600.0,42.3442,42.4403,42.3202,42.4243,75600.0
2012-07-11 14:00:00,53.0,53.06,52.7,52.72,160800.0,42.4323,42.4803,42.1921,42.2081,160800.0
2012-07-11 14:30:00,52.71,52.85,52.67,52.82,34500.0,42.2001,42.3122,42.1681,42.2882,34500.0
2012-07-11 15:00:00,52.79,52.89,52.77,52.79,40600.0,42.2641,42.3442,42.2481,42.2641,40600.0
2012-07-11 15:30:00,52.78,53.11,52.76,52.97,116100.0,42.2561,42.5203,42.2401,42.4082,116100.0
2012-07-12 09:30:00,51.55,51.55,51.27,51.35,282200.0,41.2714,41.2714,41.0472,41.1113,282200.0
2012-07-12 10:00:00,51.34,51.37,51.26,51.34,112800.0,41.1033,41.1273,41.0392,41.1033,112800.0
2012-07-12 10:30:00,51.33,51.39,51.26,51.3,109200.0,41.0952,41.1433,41.0392,41.0712,109200.0
2012-07-12 11:00:00,51.3,51.46,51.26,51.43,93400.0,41.0712,41.1993,41.0392,41.1753,93400.0
2012-07-12 11:30:00,51.43,51.59,51.34,51.57,70800.0,41.1753,41.3034,41.1033,41.2874,70800.0
2012-07-12 12:00:00,51.58,51.6,51.49,51.53,51300.0,41.2954,41.3114,41.2233,41.2554,51300.0
2012-07-12 12:30:00,51.52,51.58,51.49,51.58,98000.0,41.2474,41.2954,41.2233,41.2954,98000.0
2012-07-12 13:00:00,51.58,51.79,51.54,51.69,113600.0,41.2954,41.4635,41.2634,41.3835,113600.0
2012-07-12 13:30:00,51.69,51.78,51.61,51.62,62700.0,41.3835,41.4555,41.3194,41.3274,62700.0
2012-07-12 14:00:00,51.63,51.7,51.57,51.67,109200.0,41.3354,41.3915,41.2874,41.3675,109200.0
2012-07-12 14:30:00,51.67,51.75,51.62,51.7,69000.0,41.3675,41.4315,41.3274,41.3915,69000.0
2012-07-12 15:00:00,51.69,51.87,51.65,51.8,119400.0,41.3835,41.5276,41.3514,41.4715,119400.0
2012-07-12 15:30:00,51.81,51.89,51.7,51.74,417800.0,41.4795,41.5436,41.3915,41.4235,417800.0
2012-07-13 09:30:00,52.21,52.64,52.21,52.59,424500.0,41.7998,42.144,41.7998,42.104,424500.0
2012-07-13 10:00:00,52.59,52.77,52.54,52.67,224800.0,42.104,42.2481,42.064,42.1681,224800.0
2012-07-13 10:30:00,52.68,52.76,52.68,52.71,92900.0,42.1761,42.2401,42.1761,42.2001,92900.0
2012-07-13 11:00:00,52.71,52.73,52.66,52.7,68000.0,42.2001,42.2161,42.1601,42.1921,68000.0
2012-07-13 11:30:00,52.7,52.85,52.7,52.8,50500.0,42.1921,42.3122,42.1921,42.2721,50500.0
2012-07-13 12:00:00,52.8,52.89,52.8,52.85,26600.0,42.2721,42.3442,42.2721,42.3122,26600.0
2012-07-13 12:30:00,52.85,52.87,52.82,52.86,32000.0,42.3122,42.3282,42.2882,42.3202,32000.0
2012-07-13 13:00:00,52.86,52.91,52.86,52.87,20100.0,42.3202,42.3602,42.3202,42.3282,20100.0
2012-07-13 13:30:00,52.87,52.89,52.84,52.89,36000.0,42.3282,42.3442,42.3042,42.3442,36000.0
2012-07-13 14:00:00,52.88,52.91,52.87,52.87,18400.0,42.3362,42.3602,42.3282,42.3282,18400.0
2012-07-13 14:30:00,52.89,52.89,52.8,52.86,72300.0,42.3442,42.3442,42.2721,42.3202,72300.0
2012-07-13 15:00:00,52.87,53.04,52.87,52.99,57400.0,42.3282,42.4643,42.3282,42.4243,57400.0
2012-07-13 15:30:00,52.99,53.05,52.87,52.89,272700.0,42.4243,42.4723,42.3282,42.3442,272700.0
2012-07-16 09:30:00,52.62,52.67,52.42,52.45,122100.0,42.128,42.1681,41.9679,41.9919,122100.0
2012-07-16 10:00:00,52.46,52.57,52.4,52.57,68400.0,41.9999,42.088,41.9519,42.088,68400.0
2012-07-16 10:30:00,52.56,52.66,52.56,52.59,77400.0,42.08,42.1601,42.08,42.104,77400.0
2012-07-16 11:00:00,52.61,52.75,52.56,52.7,62400.0,42.12,42.2321,42.08,42.1921,62400.0
2012-07-16 11:30:00,52.7,52.72,52.66,52.68,48600.0,42.1921,42.2081,42.1601,42.1761,48600.0
2012-07-16 12:00:00,52.67,52.7,52.54,52.58,41300.0,42.1681,42.1921,42.064,42.096,41300.0
2012-07-16 12:30:00,52.57,52.58,52.5,52.58,15500.0,42.088,42.096,42.032,42.096,15500.0
2012-07-16 13:00:00,52.57,52.67,52.55,52.67,13500.0,42.088,42.1681,42.072,42.1681,13500.0
2012-07-16 13:30:00,52.67,52.71,52.66,52.69,67100.0,42.1681,42.2001,42.1601,42.1841,67100.0
2012-07-16 14:00:00,52.7,52.9,52.7,52.84,34700.0,42.1921,42.3522,42.1921,42.3042,34700.0
2012-07-16 14:30:00,52.84,52.85,52.73,52.74,57800.0,42.3042,42.3122,42.2161,42.2241,57800.0
2012-07-16 15:00:00,52.76,52.8,52.73,52.74,101100.0,42.2401,42.2721,42.2161,42.2241,101100.0
2012-07-16 15:30:00,52.74,52.76,52.62,52.65,200800.0,42.2241,42.2401,42.128,42.152,200800.0
2012-07-17 09:30:00,53.11,53.18,52.95,53.0,126500.0,42.5203,42.5764,42.3922,42.4323,126500.0
2012-07-17 10:00:00,53.0,53.0,52.77,52.85,102900.0,42.4323,42.4323,42.2481,42.3122,102900.0
2012-07-17 10:30:00,52.85,52.85,52.54,52.71,147900.0,42.3122,42.3122,42.064,42.2001,147900.0
2012-07-17 11:00:00,52.71,52.85,52.68,52.78,41700.0,42.2001,42.3122,42.1761,42.2561,41700.0
2012-07-17 11:30:00,52.78,53.12,52.78,53.1,176200.0,42.2561,42.5283,42.2561,42.5123,176200.0
2012-07-17 12:00:00,53.11,53.24,53.11,53.21,50100.0,42.5203,42.6244,42.5203,42.6004,50100.0
2012-07-17 12:30:00,53.24,53.29,53.23,53.23,46100.0,42.6244,42.6644,42.6164,42.6164,46100.0
2012-07-17 13:00:00,53.22,53.3,53.18,53.28,217300.0,42.6084,42.6724,42.5764,42.6564,217300.0
2012-07-17 13:30:00,53.28,53.32,53.26,53.27,73300.0,42.6564,42.6885,42.6404,42.6484,73300.0
2012-07-17 14:00:00,53.27,53.33,53.27,53.32,194900.0,42.6484,42.6965,42.6484,42.6885,194900.0
2012-07-17 14:30:00,53.32,53.38,53.28,53.33,120700.0,42.6885,42.7365,42.6564,42.6965,120700.0
2012-07-17 15:00:00,53.35,53.38,53.29,53.33,67000.0,42.7125,42.7365,42.6644,42.6965,67000.0
2012-07-17 15:30:00,53.32,53.45,53.27,53.4,164200.0,42.6885,42.7925,42.6484,42.7525,164200.0
2012-07-18 09:30:00,52.44,52.73,52.44,52.68,302500.0,41.9839,42.2161,41.9839,42.1761,302500.0
2012-07-18 10:00:00,52.69,52.78,52.66,52.68,287500.0,42.1841,42.2561,42.1601,42.1761,287500.0
2012-07-18 10:30:00,52.69,52.84,52.63,52.82,101100.0,42.1841,42.3042,42.136,42.2882,101100.0
2012-07-18 11:00:00,52.82,52.85,52.7,52.82,150700.0,42.2882,42.3122,42.1921,42.2882,150700.0
2012-07-18 11:30:00,52.82,52.98,52.82,52.95,98000.0,42.2882,42.4163,42.2882,42.3922,98000.0
2012-07-18 12:00:00,52.95,53.09,52.95,53.05,32700.0,42.3922,42.5043,42.3922,42.4723,32700.0
2012-07-18 12:30:00,53.05,53.08,53.0,53.03,44500.0,42.4723,42.4963,42.4323,42.4563,44500.0
2012-07-18 13:00:00,53.04,53.04,52.98,53.01,10700.0,42.4643,42.4643,42.4163,42.4403,10700.0
2012-07-18 13:30:00,53.0,53.0,52.89,52.9,33600.0,42.4323,42.4323,42.3442,42.3522,33600.0
2012-07-18 14:00:00,52.91,53.04,52.91,52.98,57000.0,42.3602,42.4643,42.3602,42.4163,57000.0
2012-07-18 14:30:00,52.97,52.97,52.82,52.84,42800.0,42.4082,42.4082,42.2882,42.3042,42800.0
2012-07-18 15:00:00,52.86,53.0,52.86,52.97,40500.0,42.3202,42.4323,42.3202,42.4082,40500.0
2012-07-18 15:30:00,52.97,53.0,52.85,52.85,135800.0,42.4082,42.4323,42.3122,42.3122,135800.0
2012-07-19 09:30:00,53.53,53.55,53.46,53.55,255400.0,42.8566,42.8726,42.8005,42.8726,255400.0
2012-07-19 10:00:00,53.54,53.54,53.28,53.37,78800.0,42.8646,42.8646,42.6564,42.7285,78800.0
2012-07-19 10:30:00,53.39,53.46,53.29,53.42,106700.0,42.7445,42.8005,42.6644,42.7685,106700.0
2012-07-19 11:00:00,53.42,53.5,53.42,53.45,47900.0,42.7685,42.8326,42.7685,42.7925,47900.0
2012-07-19 11:30:00,53.45,53.47,53.36,53.44,63700.0,42.7925,42.8085,42.7205,42.7845,63700.0
2012-07-19 12:00:00,53.45,53.69,53.45,53.65,40200.0,42.7925,42.9847,42.7925,42.9527,40200.0
2012-07-19 12:30:00,53.66,53.7,53.55,53.55,32800.0,42.9607,42.9927,42.8726,42.8726,32800.0
2012-07-19 13:00:00,53.55,53.65,53.54,53.6,32600.0,42.8726,42.9527,42.8646,42.9126,32600.0
2012-07-19 13:30:00,53.61,53.61,53.45,53.48,51100.0,42.9206,42.9206,42.7925,42.8166,51100.0
2012-07-19 14:00:00,53.49,53.62,53.49,53.56,138600.0,42.8246,42.9286,42.8246,42.8806,138600.0
2012-07-19 14:30:00,53.56,53.68,53.55,53.57,24100.0,42.8806,42.9767,42.8726,42.8886,24100.0
2012-07-19 15:00:00,53.56,53.59,53.5,53.55,55000.0,42.8806,42.9046,42.8326,42.8726,55000.0
2012-07-19 15:30:00,53.56,53.7,53.55,53.61,128700.0,42.8806,42.9927,42.8726,42.9206,128700.0
2012-07-20 09:30:00,53.07,53.11,52.86,52.89,214900.0,42.4883,42.5203,42.3202,42.3442,214900.0
2012-07-20 10:00:00,52.95,53.01,52.91,52.94,41600.0,42.3922,42.4403,42.3602,42.3842,41600.0
2012-07-20 10:30:00,52.97,52.98,52.87,52.97,95300.0,42.4082,42.4163,42.3282,42.4082,95300.0
2012-07-20 11:00:00,52.97,53.05,52.94,53.0,62300.0,42.4082,42.4723,42.3842,42.4323,62300.0
2012-07-20 11:30:00,53.01,53.01,52.94,52.96,59100.0,42.4403,42.4403,42.3842,42.4002,59100.0
2012-07-20 12:00:00,52.96,52.97,52.85,52.88,27700.0,42.4002,42.4082,42.3122,42.3362,27700.0
2012-07-20 12:30:00,52.86,52.87,52.75,52.84,48100.0,42.3202,42.3282,42.2321,42.3042,48100.0
2012-07-20 13:00:00,52.84,52.86,52.79,52.8,41600.0,42.3042,42.3202,42.2641,42.2721,41600.0
2012-07-20 13:30:00,52.81,52.87,52.79,52.86,76400.0,42.2801,42.3282,42.2641,42.3202,76400.0
2012-07-20 14:00:00,52.86,52.92,52.85,52.88,45100.0,42.3202,42.3682,42.3122,42.3362,45100.0
2012-07-20 14:30:00,52.88,52.89,52.84,52.86,76100.0,42.3362,42.3442,42.3042,42.3202,76100.0
2012-07-20 15:00:00,52.85,52.87,52.83,52.84,59400.0,42.3122,42.3282,42.2962,42.3042,59400.0
2012-07-20 15:30:00,52.85,52.99,52.83,52.96,262200.0,42.3122,42.4243,42.2962,42.4002,262200.0
2012-07-23 09:30:00,51.37,51.37,50.93,51.1,280200.0,41.1273,41.1273,40.775,40.9111,280200.0
2012-07-23 10:00:00,51.08,51.11,50.98,51.03,79200.0,40.8951,40.9191,40.815,40.8551,79200.0
2012-07-23 10:30:00,51.03,51.21,51.0,51.14,101500.0,40.8551,40.9992,40.831,40.9431,101500.0
2012-07-23 11:00:00,51.14,51.3,51.13,51.29,108500.0,40.9431,41.0712,40.9351,41.0632,108500.0
2012-07-23 11:30:00,51.28,51.32,51.17,51.3,59800.0,41.0552,41.0872,40.9671,41.0712,59800.0
2012-07-23 12:00:00,51.3,51.32,51.18,51.26,34000.0,41.0712,41.0872,40.9752,41.0392,34000.0
2012-07-23 12:30:00,51.26,51.41,51.22,51.36,53300.0,41.0392,41.1593,41.0072,41.1193,53300.0
2012-07-23 13:00:00,51.36,51.44,51.33,51.44,18700.0,41.1193,41.1833,41.0952,41.1833,18700.0
2012-07-23 13:30:00,51.44,51.51,51.44,51.46,42000.0,41.1833,41.2394,41.1833,41.1993,42000.0
2012-07-23 14:00:00,51.47,51.55,51.41,51.43,51900.0,41.2073,41.2714,41.1593,41.1753,51900.0
2012-07-23 14:30:00,51.43,51.49,51.39,51.42,51000.0,41.1753,41.2233,41.1433,41.1673,51000.0
2012-07-23 15:00:00,51.42,51.65,51.35,51.65,86700.0,41.1673,41.3514,41.1113,41.3514,86700.0
2012-07-23 15:30:00,51.67,51.69,51.58,51.63,254300.0,41.3675,41.3835,41.2954,41.3354,254300.0
2012-07-24 09:30:00,51.99,52.02,51.73,51.76,229900.0,41.6236,41.6477,41.4155,41.4395,229900.0
2012-07-24 10:00:00,51.72,51.85,51.59,51.63,330000.0,41.4075,41.5116,41.3034,41.3354,330000.0
2012-07-24 10:30:00,51.63,51.73,51.62,51.68,46200.0,41.3354,41.4155,41.3274,41.3755,46200.0
2012-07-24 11:00:00,51.69,51.79,51.65,51.71,80200.0,41.3835,41.4635,41.3514,41.3995,80200.0
2012-07-24 11:30:00,51.69,51.69,51.54,51.62,124800.0,41.3835,41.3835,41.2634,41.3274,124800.0
2012-07-24 12:00:00,51.58,51.65,51.46,51.5,94600.0,41.2954,41.3514,41.1993,41.2313,94600.0
2012-07-24 12:30:00,51.5,51.55,51.48,51.55,19100.0,41.2313,41.2714,41.2153,41.2714,19100.0
2012-07-24 13:00:00,51.55,51.57,51.47,51.47,18600.0,41.2714,41.2874,41.2073,41.2073,18600.0
2012-07-24 13:30:00,51.48,51.53,51.45,51.5,10400.0,41.2153,41.2554,41.1913,41.2313,10400.0
2012-07-24 14:00:00,51.5,51.5,51.36,51.37,25900.0,41.2313,41.2313,41.1193,41.1273,25900.0
2012-07-24 14:30:00,51.33,51.42,51.3,51.36,32700.0,41.0952,41.1673,41.0712,41.1193,32700.0
2012-07-24 15:00:00,51.36,51.46,51.22,51.46,58000.0,41.1193,41.1993,41.0072,41.1993,58000.0
2012-07-24 15:30:00,51.46,51.57,51.33,51.54,211600.0,41.1993,41.2874,41.0952,41.2634,211600.0
2012-07-25 09:30:00,51.86,51.99,51.73,51.8,139500.0,41.5196,41.6236,41.4155,41.4715,139500.0
2012-07-25 10:00:00,51.8,51.8,51.69,51.72,73500.0,41.4715,41.4715,41.3835,41.4075,73500.0
2012-07-25 10:30:00,51.68,51.73,51.46,51.46,118700.0,41.3755,41.4155,41.1993,41.1993,118700.0
2012-07-25 11:00:00,51.46,51.62,51.46,51.6,182900.0,41.1993,41.3274,41.1993,41.3114,182900.0
2012-07-25 11:30:00,51.6,51.68,51.59,51.63,24400.0,41.3114,41.3755,41.3034,41.3354,24400.0
2012-07-25 12:00:00,51.63,51.68,51.59,51.6,12300.0,41.3354,41.3755,41.3034,41.3114,12300.0
2012-07-25 12:30:00,51.6,51.73,51.6,51.72,121100.0,41.3114,41.4155,41.3114,41.4075,121100.0
2012-07-25 13:00:00,51.73,51.89,51.73,51.87,88700.0,41.4155,41.5436,41.4155,41.5276,88700.0
2012-07-25 13:30:00,51.87,51.96,51.84,51.96,41700.0,41.5276,41.5996,41.5036,41.5996,41700.0
2012-07-25 14:00:00,51.95,51.96,51.86,51.87,38500.0,41.5916,41.5996,41.5196,41.5276,38500.0
2012-07-25 14:30:00,51.86,52.02,51.86,51.96,71100.0,41.5196,41.6477,41.5196,41.5996,71100.0
2012-07-25 15:00:00,51.94,51.94,51.72,51.78,63500.0,41.5836,41.5836,41.4075,41.4555,63500.0
2012-07-25 15:30:00,51.78,51.79,51.69,51.73,179100.0,41.4555,41.4635,41.3835,41.4155,179100.0
2012-07-26 09:30:00,52.6,52.8,52.53,52.72,175500.0,42.112,42.2721,42.056,42.2081,175500.0
2012-07-26 10:00:00,52.71,52.83,52.67,52.75,103300.0,42.2001,42.2962,42.1681,42.2321,103300.0
2012-07-26 10:30:00,52.76,52.77,52.54,52.58,172500.0,42.2401,42.2481,42.064,42.096,172500.0
2012-07-26 11:00:00,52.58,52.6,52.5,52.57,103700.0,42.096,42.112,42.032,42.088,103700.0
2012-07-26 11:30:00,52.57,52.58,52.47,52.51,103600.0,42.088,42.096,42.0079,42.04,103600.0
2012-07-26 12:00:00,52.52,52.59,52.48,52.58,52400.0,42.048,42.104,42.0159,42.096,52400.0
2012-07-26 12:30:00,52.58,52.71,52.57,52.7,121400.0,42.096,42.2001,42.088,42.1921,121400.0
2012-07-26 13:00:00,52.69,52.81,52.69,52.79,48400.0,42.1841,42.2801,42.1841,42.2641,48400.0
2012-07-26 13:30:00,52.81,52.85,52.73,52.74,39900.0,42.2801,42.3122,42.2161,42.2241,39900.0
2012-07-26 14:00:00,52.73,52.82,52.7,52.75,68500.0,42.2161,42.2882,42.1921,42.2321,68500.0
2012-07-26 14:30:00,52.75,52.8,52.71,52.78,78700.0,42.2321,42.2721,42.2001,42.2561,78700.0
2012-07-26 15:00:00,52.78,52.87,52.77,52.86,111800.0,42.2561,42.3282,42.2481,42.3202,111800.0
2012-07-26 15:30:00,52.86,52.99,52.81,52.82,398200.0,42.3202,42.4243,42.2801,42.2882,398200.0
2012-07-27 09:30:00,53.87,54.03,53.8,54.03,196800.0,43.1288,43.2569,43.0727,43.2569,196800.0
2012-07-27 10:00:00,53.99,54.11,53.99,54.02,138900.0,43.2249,43.3209,43.2249,43.2489,138900.0
2012-07-27 10:30:00,54.01,54.21,53.97,54.21,77800.0,43.2409,43.401,43.2089,43.401,77800.0
2012-07-27 11:00:00,54.22,54.27,54.18,54.18,107500.0,43.409,43.449,43.377,43.377,107500.0
2012-07-27 11:30:00,54.18,54.23,54.18,54.21,48500.0,43.377,43.417,43.377,43.401,48500.0
2012-07-27 12:00:00,54.21,54.3,54.18,54.3,56300.0,43.401,43.4731,43.377,43.4731,56300.0
2012-07-27 12:30:00,54.31,54.39,54.3,54.39,25000.0,43.4811,43.5451,43.4731,43.5451,25000.0
2012-07-27 13:00:00,54.4,54.62,54.4,54.59,85200.0,43.5531,43.7292,43.5531,43.7052,85200.0
2012-07-27 13:30:00,54.61,54.89,54.61,54.86,307800.0,43.7212,43.9454,43.7212,43.9214,307800.0
2012-07-27 14:00:00,54.86,54.88,54.71,54.75,82200.0,43.9214,43.9374,43.8013,43.8333,82200.0
2012-07-27 14:30:00,54.75,54.91,54.73,54.89,57200.0,43.8333,43.9614,43.8173,43.9454,57200.0
2012-07-27 15:00:00,54.89,54.96,54.86,54.91,142200.0,43.9454,44.0015,43.9214,43.9614,142200.0
2012-07-27 15:30:00,54.91,55.09,54.88,54.95,407000.0,43.9614,44.1055,43.9374,43.9934,407000.0
2012-07-30 09:30:00,54.62,54.77,54.58,54.74,381000.0,43.7292,43.8493,43.6972,43.8253,381000.0
2012-07-30 10:00:00,54.73,54.86,54.71,54.81,191700.0,43.8173,43.9214,43.8013,43.8814,191700.0
2012-07-30 10:30:00,54.8,54.82,54.67,54.67,182900.0,43.8734,43.8894,43.7693,43.7693,182900.0
2012-07-30 11:00:00,54.67,54.76,54.59,54.65,137100.0,43.7693,43.8413,43.7052,43.7533,137100.0
2012-07-30 11:30:00,54.64,54.67,54.56,54.66,73000.0,43.7453,43.7693,43.6812,43.7613,73000.0
2012-07-30 12:00:00,54.66,54.68,54.59,54.65,17500.0,43.7613,43.7773,43.7052,43.7533,17500.0
2012-07-30 12:30:00,54.65,54.76,54.63,54.71,28700.0,43.7533,43.8413,43.7373,43.8013,28700.0
2012-07-30 13:00:00,54.71,54.74,54.66,54.7,15400.0,43.8013,43.8253,43.7613,43.7933,15400.0
2012-07-30 13:30:00,54.7,54.78,54.6,54.65,36000.0,43.7933,43.8573,43.7132,43.7533,36000.0
2012-07-30 14:00:00,54.64,54.64,54.53,54.58,62300.0,43.7453,43.7453,43.6572,43.6972,62300.0
2012-07-30 14:30:00,54.6,54.64,54.56,54.58,61100.0,43.7132,43.7453,43.6812,43.6972,61100.0
2012-07-30 15:00:00,54.58,54.58,54.47,54.53,90200.0,43.6972,43.6972,43.6092,43.6572,90200.0
2012-07-30 15:30:00,54.53,54.59,54.46,54.54,185400.0,43.6572,43.7052,43.6012,43.6652,185400.0
2012-07-31 09:30:00,56.01,56.12,55.88,56.05,315300.0,44.8421,44.9302,44.738,44.8741,315300.0
2012-07-31 10:00:00,56.11,56.12,55.89,56.04,215400.0,44.9222,44.9302,44.746,44.8661,215400.0
2012-07-31 10:30:00,56.04,56.06,55.86,56.0,173600.0,44.8661,44.8821,44.722,44.8341,173600.0
2012-07-31 11:00:00,56.0,56.13,55.93,56.05,128200.0,44.8341,44.9382,44.778,44.8741,128200.0
2012-07-31 11:30:00,56.04,56.04,55.95,55.98,112100.0,44.8661,44.8661,44.7941,44.8181,112100.0
2012-07-31 12:00:00,55.98,55.98,55.8,55.84,191300.0,44.8181,44.8181,44.674,44.706,191300.0
2012-07-31 12:30:00,55.84,55.9,55.71,55.72,143700.0,44.706,44.754,44.6019,44.6099,143700.0
2012-07-31 13:00:00,55.71,55.86,55.69,55.86,94400.0,44.6019,44.722,44.5859,44.722,94400.0
2012-07-31 13:30:00,55.86,55.88,55.78,55.8,65700.0,44.722,44.738,44.658,44.674,65700.0
2012-07-31 14:00:00,55.79,55.88,55.79,55.82,63300.0,44.666,44.738,44.666,44.69,63300.0
2012-07-31 14:30:00,55.83,55.85,55.72,55.73,20200.0,44.698,44.714,44.6099,44.6179,20200.0
2012-07-31 15:00:00,55.73,55.79,55.67,55.78,80300.0,44.6179,44.666,44.5699,44.658,80300.0
2012-07-31 15:30:00,55.77,55.82,55.6,55.6,284300.0,44.6499,44.69,44.5138,44.5138,284300.0
2012-08-01 09:30:00,56.42,56.42,56.16,56.21,378200.0,45.1703,45.1703,44.9622,45.0022,378200.0
2012-08-01 10:00:00,56.21,56.32,56.1,56.17,124600.0,45.0022,45.0903,44.9141,44.9702,124600.0
2012-08-01 10:30:00,56.17,56.3,56.14,56.23,64200.0,44.9702,45.0743,44.9462,45.0182,64200.0
2012-08-01 11:00:00,56.21,56.24,56.11,56.17,71500.0,45.0022,45.0262,44.9222,44.9702,71500.0
2012-08-01 11:30:00,56.18,56.3,56.14,56.25,68000.0,44.9782,45.0743,44.9462,45.0342,68000.0
2012-08-01 12:00:00,56.25,56.25,56.2,56.2,31400.0,45.0342,45.0342,44.9942,44.9942,31400.0
2012-08-01 12:30:00,56.2,56.29,56.18,56.29,55100.0,44.9942,45.0663,44.9782,45.0663,55100.0
2012-08-01 13:00:00,56.29,56.36,56.2,56.2,37600.0,45.0663,45.1223,44.9942,44.9942,37600.0
2012-08-01 13:30:00,56.2,56.21,56.08,56.09,45900.0,44.9942,45.0022,44.8981,44.9061,45900.0
2012-08-01 14:00:00,56.08,56.12,55.78,56.03,145400.0,44.8981,44.9302,44.658,44.8581,145400.0
2012-08-01 14:30:00,56.05,56.06,55.78,55.87,81400.0,44.8741,44.8821,44.658,44.73,81400.0
2012-08-01 15:00:00,55.89,56.03,55.84,56.01,84400.0,44.746,44.8581,44.706,44.8421,84400.0
2012-08-01 15:30:00,56.01,56.01,55.8,55.87,323900.0,44.8421,44.8421,44.674,44.73,323900.0
2012-08-02 09:30:00,54.75,54.97,54.56,54.93,246300.0,43.8333,44.0095,43.6812,43.9774,246300.0
2012-08-02 10:00:00,54.92,55.22,54.85,55.22,144100.0,43.9694,44.2096,43.9134,44.2096,144100.0
2012-08-02 10:30:00,55.21,55.21,54.84,54.86,100300.0,44.2016,44.2016,43.9054,43.9214,100300.0
2012-08-02 11:00:00,54.84,54.9,54.56,54.68,101200.0,43.9054,43.9534,43.6812,43.7773,101200.0
2012-08-02 11:30:00,54.68,54.68,54.42,54.52,64400.0,43.7773,43.7773,43.5691,43.6492,64400.0
2012-08-02 12:00:00,54.53,54.61,54.48,54.48,69100.0,43.6572,43.7212,43.6172,43.6172,69100.0
2012-08-02 12:30:00,54.46,54.49,54.31,54.48,62200.0,43.6012,43.6252,43.4811,43.6172,62200.0
2012-08-02 13:00:00,54.48,54.5,54.38,54.49,223000.0,43.6172,43.6332,43.5371,43.6252,223000.0
2012-08-02 13:30:00,54.49,54.49,54.39,54.42,66400.0,43.6252,43.6252,43.5451,43.5691,66400.0
2012-08-02 14:00:00,54.4,54.5,54.39,54.45,84700.0,43.5531,43.6332,43.5451,43.5931,84700.0
2012-08-02 14:30:00,54.45,54.61,54.44,54.46,244600.0,43.5931,43.7212,43.5851,43.6012,244600.0
2012-08-02 15:00:00,54.47,54.59,54.47,54.48,202400.0,43.6092,43.7052,43.6092,43.6172,202400.0
2012-08-02 15:30:00,54.48,54.66,54.45,54.65,180300.0,43.6172,43.7613,43.5931,43.7533,180300.0
2012-08-03 09:30:00,55.56,55.82,55.48,55.82,240400.0,44.4818,44.69,44.4178,44.69,240400.0
2012-08-03 10:00:00,55.83,56.06,55.81,56.06,91400.0,44.698,44.8821,44.682,44.8821,91400.0
2012-08-03 10:30:00,56.05,56.06,55.95,56.0,163200.0,44.8741,44.8821,44.7941,44.8341,163200.0
2012-08-03 11:00:00,56.0,56.08,55.95,56.05,119100.0,44.8341,44.8981,44.7941,44.8741,119100.0
2012-08-03 11:30:00,56.05,56.11,56.02,56.11,71200.0,44.8741,44.9222,44.8501,44.9222,71200.0
2012-08-03 12:00:00,56.11,56.14,56.1,56.12,60900.0,44.9222,44.9462,44.9141,44.9302,60900.0
2012-08-03 12:30:00,56.12,56.13,56.02,56.04,98600.0,44.9302,44.9382,44.8501,44.8661,98600.0
2012-08-03 13:00:00,56.03,56.06,56.0,56.02,88700.0,44.8581,44.8821,44.8341,44.8501,88700.0
2012-08-03 13:30:00,56.02,56.13,55.99,56.09,50000.0,44.8501,44.9382,44.8261,44.9061,50000.0
2012-08-03 14:00:00,56.09,56.09,56.05,56.06,93500.0,44.9061,44.9061,44.8741,44.8821,93500.0
2012-08-03 14:30:00,56.05,56.13,56.02,56.13,51000.0,44.8741,44.9382,44.8501,44.9382,51000.0
2012-08-03 15:00:00,56.13,56.19,56.13,56.13,139900.0,44.9382,44.9862,44.9382,44.9382,139900.0
2012-08-03 15:30:00,56.13,56.14,55.94,55.96,399700.0,44.9382,44.9462,44.7861,44.8021,399700.0
2012-08-06 09:30:00,56.24,56.46,56.16,56.41,187900.0,45.0262,45.2024,44.9622,45.1623,187900.0
2012-08-06 10:00:00,56.41,56.49,56.34,56.45,173100.0,45.1623,45.2264,45.1063,45.1944,173100.0
2012-08-06 10:30:00,56.46,56.53,56.45,56.5,116300.0,45.2024,45.2584,45.1944,45.2344,116300.0
2012-08-06 11:00:00,56.5,56.58,56.41,56.44,101900.0,45.2344,45.2984,45.1623,45.1864,101900.0
2012-08-06 11:30:00,56.43,56.47,56.42,56.43,24500.0,45.1784,45.2104,45.1703,45.1784,24500.0
2012-08-06 12:00:00,56.44,56.44,56.39,56.43,16500.0,45.1864,45.1864,45.1463,45.1784,16500.0
2012-08-06 12:30:00,56.44,56.54,56.44,56.54,37400.0,45.1864,45.2664,45.1864,45.2664,37400.0
2012-08-06 13:00:00,56.54,56.59,56.54,56.57,26900.0,45.2664,45.3064,45.2664,45.2904,26900.0
2012-08-06 13:30:00,56.57,56.59,56.52,56.52,30300.0,45.2904,45.3064,45.2504,45.2504,30300.0
2012-08-06 14:00:00,56.54,56.59,56.51,56.56,27600.0,45.2664,45.3064,45.2424,45.2824,27600.0
2012-08-06 14:30:00,56.58,56.61,56.56,56.56,32600.0,45.2984,45.3225,45.2824,45.2824,32600.0
2012-08-06 15:00:00,56.58,56.59,56.51,56.54,42700.0,45.2984,45.3064,45.2424,45.2664,42700.0
2012-08-06 15:30:00,56.54,56.59,56.3,56.3,171300.0,45.2664,45.3064,45.0743,45.0743,171300.0
2012-08-07 09:30:00,56.47,56.62,56.46,56.59,155500.0,45.2104,45.3305,45.2024,45.3064,155500.0
2012-08-07 10:00:00,56.6,56.7,56.58,56.66,212700.0,45.3145,45.3945,45.2984,45.3625,212700.0
2012-08-07 10:30:00,56.66,56.7,56.62,56.68,133700.0,45.3625,45.3945,45.3305,45.3785,133700.0
2012-08-07 11:00:00,56.68,56.72,56.6,56.7,126100.0,45.3785,45.4105,45.3145,45.3945,126100.0
2012-08-07 11:30:00,56.7,56.79,56.7,56.74,102600.0,45.3945,45.4666,45.3945,45.4265,102600.0
2012-08-07 12:00:00,56.74,56.85,56.74,56.81,104300.0,45.4265,45.5146,45.4265,45.4826,104300.0
2012-08-07 12:30:00,56.82,56.9,56.82,56.89,88900.0,45.4906,45.5546,45.4906,45.5466,88900.0
2012-08-07 13:00:00,56.89,56.92,56.87,56.9,50600.0,45.5466,45.5706,45.5306,45.5546,50600.0
2012-08-07 13:30:00,56.9,56.91,56.78,56.81,79300.0,45.5546,45.5626,45.4586,45.4826,79300.0
2012-08-07 14:00:00,56.81,56.81,56.71,56.71,35400.0,45.4826,45.4826,45.4025,45.4025,35400.0
2012-08-07 14:30:00,56.7,56.81,56.7,56.75,69500.0,45.3945,45.4826,45.3945,45.4345,69500.0
2012-08-07 15:00:00,56.76,56.76,56.64,56.65,64500.0,45.4426,45.4426,45.3465,45.3545,64500.0
2012-08-07 15:30:00,56.65,56.67,56.56,56.63,121800.0,45.3545,45.3705,45.2824,45.3385,121800.0
2012-08-08 09:30:00,56.54,56.74,56.49,56.71,91500.0,45.2664,45.4265,45.2264,45.4025,91500.0
2012-08-08 10:00:00,56.72,56.87,56.71,56.83,72700.0,45.4105,45.5306,45.4025,45.4986,72700.0
2012-08-08 10:30:00,56.83,56.89,56.74,56.84,105900.0,45.4986,45.5466,45.4265,45.5066,105900.0
2012-08-08 11:00:00,56.83,57.05,56.82,57.03,80200.0,45.4986,45.6747,45.4906,45.6587,80200.0
2012-08-08 11:30:00,57.04,57.05,56.93,56.94,30200.0,45.6667,45.6747,45.5787,45.5867,30200.0
2012-08-08 12:00:00,56.92,56.99,56.88,56.88,37100.0,45.5706,45.6267,45.5386,45.5386,37100.0
2012-08-08 12:30:00,56.88,56.91,56.79,56.87,43400.0,45.5386,45.5626,45.4666,45.5306,43400.0
2012-08-08 13:00:00,56.87,56.91,56.85,56.87,7100.0,45.5306,45.5626,45.5146,45.5306,7100.0
2012-08-08 13:30:00,56.87,56.9,56.79,56.81,40800.0,45.5306,45.5546,45.4666,45.4826,40800.0
2012-08-08 14:00:00,56.82,56.83,56.7,56.77,29600.0,45.4906,45.4986,45.3945,45.4506,29600.0
2012-08-08 14:30:00,56.77,56.78,56.73,56.73,44200.0,45.4506,45.4586,45.4185,45.4185,44200.0
2012-08-08 15:00:00,56.74,56.87,56.73,56.82,53500.0,45.4265,45.5306,45.4185,45.4906,53500.0
2012-08-08 15:30:00,56.82,56.85,56.72,56.79,72900.0,45.4906,45.5146,45.4105,45.4666,72900.0
2012-08-09 09:30:00,57.75,57.97,57.69,57.82,168600.0,46.2352,46.4113,46.1871,46.2912,168600.0
2012-08-09 10:00:00,57.82,57.99,57.82,57.93,82800.0,46.2912,46.4273,46.2912,46.3793,82800.0
2012-08-09 10:30:00,57.93,58.03,57.91,58.02,102100.0,46.3793,46.4593,46.3633,46.4513,102100.0
2012-08-09 11:00:00,58.02,58.03,57.9,57.91,95200.0,46.4513,46.4593,46.3552,46.3633,95200.0
2012-08-09 11:30:00,57.91,57.91,57.7,57.77,182700.0,46.3633,46.3633,46.1951,46.2512,182700.0
2012-08-09 12:00:00,57.77,57.78,57.68,57.75,60200.0,46.2512,46.2592,46.1791,46.2352,60200.0
2012-08-09 12:30:00,57.74,57.91,57.73,57.89,91300.0,46.2271,46.3633,46.2191,46.3472,91300.0
2012-08-09 13:00:00,57.92,57.95,57.78,57.84,45100.0,46.3713,46.3953,46.2592,46.3072,45100.0
2012-08-09 13:30:00,57.85,57.89,57.81,57.81,21000.0,46.3152,46.3472,46.2832,46.2832,21000.0
2012-08-09 14:00:00,57.81,57.88,57.81,57.88,34200.0,46.2832,46.3392,46.2832,46.3392,34200.0
2012-08-09 14:30:00,57.87,57.95,57.87,57.91,43200.0,46.3312,46.3953,46.3312,46.3633,43200.0
2012-08-09 15:00:00,57.9,57.93,57.82,57.9,66400.0,46.3552,46.3793,46.2912,46.3552,66400.0
2012-08-09 15:30:00,57.89,57.92,57.73,57.77,172900.0,46.3472,46.3713,46.2191,46.2512,172900.0
2012-08-10 09:30:00,57.75,57.8,57.58,57.71,300900.0,46.2352,46.2752,46.0991,46.2031,300900.0
2012-08-10 10:00:00,57.72,57.97,57.68,57.95,71700.0,46.2111,46.4113,46.1791,46.3953,71700.0
2012-08-10 10:30:00,57.96,58.07,57.96,58.02,151000.0,46.4033,46.4913,46.4033,46.4513,151000.0
2012-08-10 11:00:00,58.02,58.1,57.91,58.08,80300.0,46.4513,46.5154,46.3633,46.4994,80300.0
2012-08-10 11:30:00,58.08,58.15,58.03,58.09,44300.0,46.4994,46.5554,46.4593,46.5074,44300.0
2012-08-10 12:00:00,58.09,58.09,57.99,58.07,37300.0,46.5074,46.5074,46.4273,46.4913,37300.0
2012-08-10 12:30:00,58.08,58.11,58.04,58.07,33100.0,46.4994,46.5234,46.4673,46.4913,33100.0
2012-08-10 13:00:00,58.08,58.09,58.04,58.08,23000.0,46.4994,46.5074,46.4673,46.4994,23000.0
2012-08-10 13:30:00,58.08,58.14,58.07,58.08,17000.0,46.4994,46.5474,46.4913,46.4994,17000.0
2012-08-10 14:00:00,58.08,58.13,58.04,58.13,29100.0,46.4994,46.5394,46.4673,46.5394,29100.0
2012-08-10 14:30:00,58.11,58.24,58.11,58.21,52000.0,46.5234,46.6275,46.5234,46.6034,52000.0
2012-08-10 15:00:00,58.21,58.28,58.2,58.28,28900.0,46.6034,46.6595,46.5954,46.6595,28900.0
2012-08-10 15:30:00,58.28,58.4,58.26,58.3,154600.0,46.6595,46.7555,46.6435,46.6755,154600.0
2012-08-13 09:30:00,57.64,57.82,57.62,57.77,127900.0,46.1471,46.2912,46.1311,46.2512,127900.0
2012-08-13 10:00:00,57.77,57.79,57.5,57.55,92100.0,46.2512,46.2672,46.035,46.075,92100.0
2012-08-13 10:30:00,57.54,57.6,57.43,57.44,190100.0,46.067,46.1151,45.979,45.987,190100.0
2012-08-13 11:00:00,57.45,57.47,57.32,57.43,166600.0,45.995,46.011,45.8909,45.979,166600.0
2012-08-13 11:30:00,57.43,57.43,57.39,57.41,31500.0,45.979,45.979,45.9469,45.9629,31500.0
2012-08-13 12:00:00,57.4,57.42,57.33,57.38,20700.0,45.9549,45.971,45.8989,45.9389,20700.0
2012-08-13 12:30:00,57.38,57.48,57.38,57.46,20900.0,45.9389,46.019,45.9389,46.003,20900.0
2012-08-13 13:00:00,57.49,57.49,57.38,57.4,32800.0,46.027,46.027,45.9389,45.9549,32800.0
2012-08-13 13:30:00,57.39,57.52,57.36,57.51,19300.0,45.9469,46.051,45.9229,46.043,19300.0
2012-08-13 14:00:00,57.51,57.6,57.48,57.51,33500.0,46.043,46.1151,46.019,46.043,33500.0
2012-08-13 14:30:00,57.53,57.65,57.53,57.58,37400.0,46.059,46.1551,46.059,46.0991,37400.0
2012-08-13 15:00:00,57.58,57.6,57.48,57.51,57800.0,46.0991,46.1151,46.019,46.043,57800.0
2012-08-13 15:30:00,57.5,57.63,57.5,57.62,125600.0,46.035,46.1391,46.035,46.1311,125600.0
2012-08-14 09:30:00,58.28,58.32,58.1,58.18,146400.0,46.6595,46.6915,46.5154,46.5794,146400.0
2012-08-14 10:00:00,58.19,58.24,58.15,58.17,43100.0,46.5874,46.6275,46.5554,46.5714,43100.0
2012-08-14 10:30:00,58.17,58.22,58.11,58.18,25400.0,46.5714,46.6114,46.5234,46.5794,25400.0
2012-08-14 11:00:00,58.19,58.23,58.18,58.2,14100.0,46.5874,46.6194,46.5794,46.5954,14100.0
2012-08-14 11:30:00,58.21,58.27,58.21,58.22,25500.0,46.6034,46.6515,46.6034,46.6114,25500.0
2012-08-14 12:00:00,58.23,58.27,58.2,58.22,18400.0,46.6194,46.6515,46.5954,46.6114,18400.0
2012-08-14 12:30:00,58.24,58.24,58.12,58.13,20800.0,46.6275,46.6275,46.5314,46.5394,20800.0
2012-08-14 13:00:00,58.13,58.18,58.12,58.15,17000.0,46.5394,46.5794,46.5314,46.5554,17000.0
2012-08-14 13:30:00,58.15,58.18,58.15,58.16,10200.0,46.5554,46.5794,46.5554,46.5634,10200.0
2012-08-14 14:00:00,58.17,58.19,58.13,58.16,25300.0,46.5714,46.5874,46.5394,46.5634,25300.0
2012-08-14 14:30:00,58.17,58.18,58.11,58.18,25100.0,46.5714,46.5794,46.5234,46.5794,25100.0
2012-08-14 15:00:00,58.18,58.18,58.06,58.11,49800.0,46.5794,46.5794,46.4833,46.5234,49800.0
2012-08-14 15:30:00,58.12,58.13,57.93,58.06,173600.0,46.5314,46.5394,46.3793,46.4833,173600.0
2012-08-15 09:30:00,57.67,57.81,57.6,57.77,262000.0,46.1711,46.2832,46.1151,46.2512,262000.0
2012-08-15 10:00:00,57.78,57.85,57.67,57.74,138600.0,46.2592,46.3152,46.1711,46.2271,138600.0
2012-08-15 10:30:00,57.74,57.78,57.61,57.75,94200.0,46.2271,46.2592,46.1231,46.2352,94200.0
2012-08-15 11:00:00,57.74,57.8,57.71,57.72,38400.0,46.2271,46.2752,46.2031,46.2111,38400.0
2012-08-15 11:30:00,57.72,57.78,57.72,57.78,21000.0,46.2111,46.2592,46.2111,46.2592,21000.0
2012-08-15 12:00:00,57.79,57.79,57.72,57.75,14200.0,46.2672,46.2672,46.2111,46.2352,14200.0
2012-08-15 12:30:00,57.76,57.78,57.73,57.75,69300.0,46.2432,46.2592,46.2191,46.2352,69300.0
2012-08-15 13:00:00,57.74,57.76,57.7,57.75,22000.0,46.2271,46.2432,46.1951,46.2352,22000.0
2012-08-15 13:30:00,57.75,57.77,57.68,57.73,22600.0,46.2352,46.2512,46.1791,46.2191,22600.0
2012-08-15 14:00:00,57.72,57.82,57.71,57.8,29400.0,46.2111,46.2912,46.2031,46.2752,29400.0
2012-08-15 14:30:00,57.8,57.89,57.74,57.84,54400.0,46.2752,46.3472,46.2271,46.3072,54400.0
2012-08-15 15:00:00,57.83,57.83,57.73,57.75,48300.0,46.2992,46.2992,46.2191,46.2352,48300.0
2012-08-15 15:30:00,57.76,57.79,57.63,57.69,137500.0,46.2432,46.2672,46.1391,46.1871,137500.0
2012-08-16 09:30:00,57.99,57.99,57.83,57.9,172100.0,46.4273,46.4273,46.2992,46.3552,172100.0
2012-08-16 10:00:00,57.9,57.97,57.81,57.96,173200.0,46.3552,46.4113,46.2832,46.4033,173200.0
2012-08-16 10:30:00,57.97,58.12,57.96,58.12,144500.0,46.4113,46.5314,46.4033,46.5314,144500.0
2012-08-16 11:00:00,58.11,58.17,58.08,58.13,57800.0,46.5234,46.5714,46.4994,46.5394,57800.0
2012-08-16 11:30:00,58.11,58.28,58.09,58.27,63400.0,46.5234,46.6595,46.5074,46.6515,63400.0
2012-08-16 12:00:00,58.26,58.3,58.23,58.28,65900.0,46.6435,46.6755,46.6194,46.6595,65900.0
2012-08-16 12:30:00,58.27,58.28,58.24,58.27,71600.0,46.6515,46.6595,46.6275,46.6515,71600.0
2012-08-16 13:00:00,58.25,58.25,58.14,58.19,344100.0,46.6355,46.6355,46.5474,46.5874,344100.0
2012-08-16 13:30:00,58.2,58.27,58.2,58.23,42100.0,46.5954,46.6515,46.5954,46.6194,42100.0
2012-08-16 14:00:00,58.23,58.28,58.21,58.27,52100.0,46.6194,46.6595,46.6034,46.6515,52100.0
2012-08-16 14:30:00,58.26,58.39,58.26,58.34,81900.0,46.6435,46.7475,46.6435,46.7075,81900.0
2012-08-16 15:00:00,58.33,58.45,58.29,58.44,54400.0,46.6995,46.7956,46.6675,46.7876,54400.0
2012-08-16 15:30:00,58.44,58.45,58.3,58.32,102400.0,46.7876,46.7956,46.6755,46.6915,102400.0
2012-08-17 09:30:00,57.79,57.81,57.6,57.71,198100.0,46.2672,46.2832,46.1151,46.2031,198100.0
2012-08-17 10:00:00,57.71,57.74,57.65,57.7,207500.0,46.2031,46.2271,46.1551,46.1951,207500.0
2012-08-17 10:30:00,57.7,57.71,57.62,57.63,89800.0,46.1951,46.2031,46.1311,46.1391,89800.0
2012-08-17 11:00:00,57.64,57.69,57.59,57.59,68700.0,46.1471,46.1871,46.1071,46.1071,68700.0
2012-08-17 11:30:00,57.59,57.76,57.58,57.76,60600.0,46.1071,46.2432,46.0991,46.2432,60600.0
2012-08-17 12:00:00,57.75,57.75,57.65,57.72,35600.0,46.2352,46.2352,46.1551,46.2111,35600.0
2012-08-17 12:30:00,57.71,57.78,57.71,57.76,116100.0,46.2031,46.2592,46.2031,46.2432,116100.0
2012-08-17 13:00:00,57.77,57.78,57.67,57.68,58100.0,46.2512,46.2592,46.1711,46.1791,58100.0
2012-08-17 13:30:00,57.68,57.74,57.67,57.73,36300.0,46.1791,46.2271,46.1711,46.2191,36300.0
2012-08-17 14:00:00,57.74,57.75,57.68,57.74,40200.0,46.2271,46.2352,46.1791,46.2271,40200.0
2012-08-17 14:30:00,57.73,57.8,57.73,57.76,98500.0,46.2191,46.2752,46.2191,46.2432,98500.0
2012-08-17 15:00:00,57.76,57.78,57.7,57.75,24700.0,46.2432,46.2592,46.1951,46.2352,24700.0
2012-08-17 15:30:00,57.75,57.82,57.66,57.8,180200.0,46.2352,46.2912,46.1631,46.2752,180200.0
2012-08-20 09:30:00,57.32,57.71,57.32,57.53,893300.0,45.8909,46.2031,45.8909,46.059,893300.0
2012-08-20 10:00:00,57.52,57.59,57.49,57.57,332200.0,46.051,46.1071,46.027,46.091,332200.0
2012-08-20 10:30:00,57.58,57.61,57.51,57.59,275900.0,46.0991,46.1231,46.043,46.1071,275900.0
2012-08-20 11:00:00,57.59,57.64,57.59,57.63,212700.0,46.1071,46.1471,46.1071,46.1391,212700.0
2012-08-20 11:30:00,57.62,57.73,57.61,57.72,165000.0,46.1311,46.2191,46.1231,46.2111,165000.0
2012-08-20 12:00:00,57.72,57.81,57.72,57.8,137100.0,46.2111,46.2832,46.2111,46.2752,137100.0
2012-08-20 12:30:00,57.8,57.81,57.77,57.79,118300.0,46.2752,46.2832,46.2512,46.2672,118300.0
2012-08-20 13:00:00,57.79,57.82,57.78,57.79,87300.0,46.2672,46.2912,46.2592,46.2672,87300.0
2012-08-20 13:30:00,57.79,57.81,57.69,57.78,122400.0,46.2672,46.2832,46.1871,46.2592,122400.0
2012-08-20 14:00:00,57.79,57.82,57.77,57.81,122600.0,46.2672,46.2912,46.2512,46.2832,122600.0
2012-08-20 14:30:00,57.81,57.88,57.81,57.86,198900.0,46.2832,46.3392,46.2832,46.3232,198900.0
2012-08-20 15:00:00,57.86,57.91,57.85,57.9,249800.0,46.3232,46.3633,46.3152,46.3552,249800.0
2012-08-20 15:30:00,57.9,58.01,57.9,57.98,529200.0,46.3552,46.4433,46.3552,46.4193,529200.0
2012-08-21 09:30:00,58.09,58.18,57.98,58.06,201400.0,46.5074,46.5794,46.4193,46.4833,201400.0
2012-08-21 10:00:00,58.07,58.15,58.07,58.15,196800.0,46.4913,46.5554,46.4913,46.5554,196800.0
2012-08-21 10:30:00,58.14,58.24,58.14,58.2,118000.0,46.5474,46.6275,46.5474,46.5954,118000.0
2012-08-21 11:00:00,58.21,58.23,58.11,58.11,90500.0,46.6034,46.6194,46.5234,46.5234,90500.0
2012-08-21 11:30:00,58.14,58.14,58.04,58.05,63600.0,46.5474,46.5474,46.4673,46.4753,63600.0
2012-08-21 12:00:00,58.06,58.08,58.04,58.06,112000.0,46.4833,46.4994,46.4673,46.4833,112000.0
2012-08-21 12:30:00,58.05,58.08,57.99,58.01,14800.0,46.4753,46.4994,46.4273,46.4433,14800.0
2012-08-21 13:00:00,58.01,58.01,57.87,57.87,49600.0,46.4433,46.4433,46.3312,46.3312,49600.0
2012-08-21 13:30:00,57.87,57.88,57.7,57.78,30500.0,46.3312,46.3392,46.1951,46.2592,30500.0
2012-08-21 14:00:00,57.78,57.85,57.77,57.79,42700.0,46.2592,46.3152,46.2512,46.2672,42700.0
2012-08-21 14:30:00,57.78,57.8,57.7,57.72,36000.0,46.2592,46.2752,46.1951,46.2111,36000.0
2012-08-21 15:00:00,57.71,57.71,57.55,57.59,61100.0,46.2031,46.2031,46.075,46.1071,61100.0
2012-08-21 15:30:00,57.6,57.68,57.54,57.57,484000.0,46.1151,46.1791,46.067,46.091,484000.0
2012-08-22 09:30:00,56.94,57.17,56.87,57.05,241000.0,45.5867,45.7708,45.5306,45.6747,241000.0
2012-08-22 10:00:00,57.06,57.12,56.98,57.1,67100.0,45.6827,45.7308,45.6187,45.7148,67100.0
2012-08-22 10:30:00,57.11,57.15,56.88,56.91,104300.0,45.7228,45.7548,45.5386,45.5626,104300.0
2012-08-22 11:00:00,56.91,57.02,56.89,56.94,92500.0,45.5626,45.6507,45.5466,45.5867,92500.0
2012-08-22 11:30:00,56.93,56.99,56.87,56.99,49600.0,45.5787,45.6267,45.5306,45.6267,49600.0
2012-08-22 12:00:00,56.99,57.06,56.96,57.03,277300.0,45.6267,45.6827,45.6027,45.6587,277300.0
2012-08-22 12:30:00,57.03,57.03,56.94,56.99,101800.0,45.6587,45.6587,45.5867,45.6267,101800.0
2012-08-22 13:00:00,56.99,57.09,56.98,57.08,47400.0,45.6267,45.7068,45.6187,45.6987,47400.0
2012-08-22 13:30:00,57.07,57.15,57.06,57.12,61000.0,45.6907,45.7548,45.6827,45.7308,61000.0
2012-08-22 14:00:00,57.14,57.37,57.14,57.26,239200.0,45.7468,45.9309,45.7468,45.8429,239200.0
2012-08-22 14:30:00,57.26,57.62,57.24,57.57,323700.0,45.8429,46.1311,45.8268,46.091,323700.0
2012-08-22 15:00:00,57.57,57.6,57.48,57.49,132500.0,46.091,46.1151,46.019,46.027,132500.0
2012-08-22 15:30:00,57.49,57.54,57.45,57.49,155500.0,46.027,46.067,45.995,46.027,155500.0
2012-08-23 09:30:00,57.42,57.48,57.07,57.1,361500.0,45.971,46.019,45.6907,45.7148,361500.0
2012-08-23 10:00:00,57.1,57.22,57.05,57.2,212800.0,45.7148,45.8108,45.6747,45.7948,212800.0
2012-08-23 10:30:00,57.19,57.32,57.15,57.27,100400.0,45.7868,45.8909,45.7548,45.8509,100400.0
2012-08-23 11:00:00,57.27,57.39,57.2,57.37,102100.0,45.8509,45.9469,45.7948,45.9309,102100.0
2012-08-23 11:30:00,57.38,57.38,57.25,57.3,73000.0,45.9389,45.9389,45.8348,45.8749,73000.0
2012-08-23 12:00:00,57.29,57.3,57.16,57.25,84800.0,45.8669,45.8749,45.7628,45.8348,84800.0
2012-08-23 12:30:00,57.27,57.29,57.17,57.17,73900.0,45.8509,45.8669,45.7708,45.7708,73900.0
2012-08-23 13:00:00,57.16,57.17,57.0,57.07,102400.0,45.7628,45.7708,45.6347,45.6907,102400.0
2012-08-23 13:30:00,57.05,57.09,57.01,57.09,52800.0,45.6747,45.7068,45.6427,45.7068,52800.0
2012-08-23 14:00:00,57.08,57.13,57.06,57.08,62600.0,45.6987,45.7388,45.6827,45.6987,62600.0
2012-08-23 14:30:00,57.09,57.23,57.07,57.17,64700.0,45.7068,45.8188,45.6907,45.7708,64700.0
2012-08-23 15:00:00,57.17,57.25,57.14,57.2,91700.0,45.7708,45.8348,45.7468,45.7948,91700.0
2012-08-23 15:30:00,57.2,57.23,57.08,57.08,196100.0,45.7948,45.8188,45.6987,45.6987,196100.0
2012-08-24 09:30:00,56.53,56.62,56.47,56.52,144400.0,45.2584,45.3305,45.2104,45.2504,144400.0
2012-08-24 10:00:00,56.51,56.68,56.5,56.57,78000.0,45.2424,45.3785,45.2344,45.2904,78000.0
2012-08-24 10:30:00,56.58,56.79,56.56,56.75,80400.0,45.2984,45.4666,45.2824,45.4345,80400.0
2012-08-24 11:00:00,56.75,57.06,56.75,57.0,159300.0,45.4345,45.6827,45.4345,45.6347,159300.0
2012-08-24 11:30:00,57.0,57.05,56.96,57.04,77900.0,45.6347,45.6747,45.6027,45.6667,77900.0
2012-08-24 12:00:00,57.04,57.11,57.01,57.11,62900.0,45.6667,45.7228,45.6427,45.7228,62900.0
2012-08-24 12:30:00,57.11,57.13,57.07,57.09,36100.0,45.7228,45.7388,45.6907,45.7068,36100.0
2012-08-24 13:00:00,57.09,57.14,57.06,57.09,87500.0,45.7068,45.7468,45.6827,45.7068,87500.0
2012-08-24 13:30:00,57.1,57.28,57.07,57.19,43000.0,45.7148,45.8589,45.6907,45.7868,43000.0
2012-08-24 14:00:00,57.2,57.24,57.16,57.19,35000.0,45.7948,45.8268,45.7628,45.7868,35000.0
2012-08-24 14:30:00,57.21,57.22,57.11,57.14,51600.0,45.8028,45.8108,45.7228,45.7468,51600.0
2012-08-24 15:00:00,57.14,57.23,57.09,57.21,74100.0,45.7468,45.8188,45.7068,45.8028,74100.0
2012-08-24 15:30:00,57.21,57.23,57.08,57.16,159800.0,45.8028,45.8188,45.6987,45.7628,159800.0
2012-08-27 09:30:00,56.63,56.73,56.45,56.49,257600.0,45.3385,45.4185,45.1944,45.2264,257600.0
2012-08-27 10:00:00,56.46,56.54,56.43,56.54,197500.0,45.2024,45.2664,45.1784,45.2664,197500.0
2012-08-27 10:30:00,56.53,56.57,56.47,56.53,104900.0,45.2584,45.2904,45.2104,45.2584,104900.0
2012-08-27 11:00:00,56.52,56.72,56.52,56.7,95100.0,45.2504,45.4105,45.2504,45.3945,95100.0
2012-08-27 11:30:00,56.71,56.75,56.66,56.67,49000.0,45.4025,45.4345,45.3625,45.3705,49000.0
2012-08-27 12:00:00,56.66,56.68,56.61,56.63,78000.0,45.3625,45.3785,45.3225,45.3385,78000.0
2012-08-27 12:30:00,56.63,56.65,56.6,56.62,46400.0,45.3385,45.3545,45.3145,45.3305,46400.0
2012-08-27 13:00:00,56.62,56.7,56.59,56.7,45000.0,45.3305,45.3945,45.3064,45.3945,45000.0
2012-08-27 13:30:00,56.7,56.72,56.59,56.61,52000.0,45.3945,45.4105,45.3064,45.3225,52000.0
2012-08-27 14:00:00,56.63,56.68,56.59,56.61,111100.0,45.3385,45.3785,45.3064,45.3225,111100.0
2012-08-27 14:30:00,56.61,56.67,56.55,56.56,136500.0,45.3225,45.3705,45.2744,45.2824,136500.0
2012-08-27 15:00:00,56.56,56.68,56.51,56.54,164800.0,45.2824,45.3785,45.2424,45.2664,164800.0
2012-08-27 15:30:00,56.53,56.56,56.37,56.41,254700.0,45.2584,45.2824,45.1303,45.1623,254700.0
2012-08-28 09:30:00,56.42,56.61,56.39,56.45,391600.0,45.1703,45.3225,45.1463,45.1944,391600.0
2012-08-28 10:00:00,56.44,56.63,56.39,56.62,171100.0,45.1864,45.3385,45.1463,45.3305,171100.0
2012-08-28 10:30:00,56.63,56.66,56.52,56.56,70800.0,45.3385,45.3625,45.2504,45.2824,70800.0
2012-08-28 11:00:00,56.55,56.6,56.53,56.59,90000.0,45.2744,45.3145,45.2584,45.3064,90000.0
2012-08-28 11:30:00,56.58,56.67,56.56,56.67,54600.0,45.2984,45.3705,45.2824,45.3705,54600.0
2012-08-28 12:00:00,56.67,56.71,56.61,56.65,42100.0,45.3705,45.4025,45.3225,45.3545,42100.0
2012-08-28 12:30:00,56.65,56.65,56.61,56.63,41800.0,45.3545,45.3545,45.3225,45.3385,41800.0
2012-08-28 13:00:00,56.62,56.62,56.55,56.56,34300.0,45.3305,45.3305,45.2744,45.2824,34300.0
2012-08-28 13:30:00,56.57,56.61,56.56,56.58,38000.0,45.2904,45.3225,45.2824,45.2984,38000.0
2012-08-28 14:00:00,56.58,56.67,56.57,56.67,35500.0,45.2984,45.3705,45.2904,45.3705,35500.0
2012-08-28 14:30:00,56.67,56.69,56.58,56.62,30900.0,45.3705,45.3865,45.2984,45.3305,30900.0
2012-08-28 15:00:00,56.62,56.69,56.6,56.61,44100.0,45.3305,45.3865,45.3145,45.3225,44100.0
2012-08-28 15:30:00,56.61,56.63,56.45,56.45,167800.0,45.3225,45.3385,45.1944,45.1944,167800.0
2012-08-29 09:30:00,56.82,56.93,56.74,56.77,196700.0,45.4906,45.5787,45.4265,45.4506,196700.0
2012-08-29 10:00:00,56.77,56.85,56.75,56.8,90300.0,45.4506,45.5146,45.4345,45.4746,90300.0
2012-08-29 10:30:00,56.79,56.81,56.65,56.68,111900.0,45.4666,45.4826,45.3545,45.3785,111900.0
2012-08-29 11:00:00,56.69,56.71,56.69,56.71,28300.0,45.3865,45.4025,45.3865,45.4025,28300.0
2012-08-29 11:30:00,56.71,56.79,56.7,56.77,62200.0,45.4025,45.4666,45.3945,45.4506,62200.0
2012-08-29 12:00:00,56.77,56.79,56.76,56.77,30300.0,45.4506,45.4666,45.4426,45.4506,30300.0
2012-08-29 12:30:00,56.77,56.83,56.77,56.82,24500.0,45.4506,45.4986,45.4506,45.4906,24500.0
2012-08-29 13:00:00,56.81,56.88,56.8,56.87,60800.0,45.4826,45.5386,45.4746,45.5306,60800.0
2012-08-29 13:30:00,56.88,56.9,56.83,56.88,37300.0,45.5386,45.5546,45.4986,45.5386,37300.0
2012-08-29 14:00:00,56.88,56.89,56.81,56.86,38200.0,45.5386,45.5466,45.4826,45.5226,38200.0
2012-08-29 14:30:00,56.85,56.87,56.74,56.77,65900.0,45.5146,45.5306,45.4265,45.4506,65900.0
2012-08-29 15:00:00,56.77,56.78,56.73,56.78,87200.0,45.4506,45.4586,45.4185,45.4586,87200.0
2012-08-29 15:30:00,56.78,56.79,56.71,56.74,166000.0,45.4586,45.4666,45.4025,45.4265,166000.0
2012-08-30 09:30:00,56.12,56.2,55.83,55.85,152900.0,44.9302,44.9942,44.698,44.714,152900.0
2012-08-30 10:00:00,55.85,55.94,55.78,55.79,138400.0,44.714,44.7861,44.658,44.666,138400.0
2012-08-30 10:30:00,55.79,55.79,55.55,55.66,247800.0,44.666,44.666,44.4738,44.5619,247800.0
2012-08-30 11:00:00,55.65,55.73,55.63,55.68,92700.0,44.5539,44.6179,44.5379,44.5779,92700.0
2012-08-30 11:30:00,55.69,55.69,55.62,55.66,27700.0,44.5859,44.5859,44.5299,44.5619,27700.0
2012-08-30 12:00:00,55.66,55.7,55.66,55.67,44800.0,44.5619,44.5939,44.5619,44.5699,44800.0
2012-08-30 12:30:00,55.66,55.73,55.66,55.72,21800.0,44.5619,44.6179,44.5619,44.6099,21800.0
2012-08-30 13:00:00,55.73,55.73,55.67,55.71,26400.0,44.6179,44.6179,44.5699,44.6019,26400.0
2012-08-30 13:30:00,55.73,55.79,55.7,55.77,33400.0,44.6179,44.666,44.5939,44.6499,33400.0
2012-08-30 14:00:00,55.78,55.9,55.76,55.86,38900.0,44.658,44.754,44.6419,44.722,38900.0
2012-08-30 14:30:00,55.85,55.92,55.81,55.87,41400.0,44.714,44.77,44.682,44.73,41400.0
2012-08-30 15:00:00,55.89,55.94,55.86,55.91,56900.0,44.746,44.7861,44.722,44.762,56900.0
2012-08-30 15:30:00,55.9,55.99,55.75,55.8,149800.0,44.754,44.8261,44.6339,44.674,149800.0
2012-08-31 09:30:00,56.28,56.4,56.24,56.31,266500.0,45.0583,45.1543,45.0262,45.0823,266500.0
2012-08-31 10:00:00,56.27,56.35,55.91,56.2,104300.0,45.0503,45.1143,44.762,44.9942,104300.0
2012-08-31 10:30:00,56.17,56.46,56.13,56.46,70000.0,44.9702,45.2024,44.9382,45.2024,70000.0
2012-08-31 11:00:00,56.46,56.59,56.42,56.42,116900.0,45.2024,45.3064,45.1703,45.1703,116900.0
2012-08-31 11:30:00,56.43,56.47,56.32,56.34,53700.0,45.1784,45.2104,45.0903,45.1063,53700.0
2012-08-31 12:00:00,56.32,56.33,56.21,56.25,33300.0,45.0903,45.0983,45.0022,45.0342,33300.0
2012-08-31 12:30:00,56.24,56.36,56.19,56.28,42800.0,45.0262,45.1223,44.9862,45.0583,42800.0
2012-08-31 13:00:00,56.27,56.29,56.17,56.2,29200.0,45.0503,45.0663,44.9702,44.9942,29200.0
2012-08-31 13:30:00,56.19,56.39,56.18,56.38,57700.0,44.9862,45.1463,44.9782,45.1383,57700.0
2012-08-31 14:00:00,56.38,56.47,56.29,56.44,60700.0,45.1383,45.2104,45.0663,45.1864,60700.0
2012-08-31 14:30:00,56.44,56.45,56.39,56.41,42400.0,45.1864,45.1944,45.1463,45.1623,42400.0
2012-08-31 15:00:00,56.4,56.4,56.19,56.26,39900.0,45.1543,45.1543,44.9862,45.0422,39900.0
2012-08-31 15:30:00,56.26,56.45,56.21,56.31,156900.0,45.0422,45.1944,45.0022,45.0823,156900.0
2012-09-04 09:30:00,55.93,56.01,55.82,55.84,145200.0,44.778,44.8421,44.69,44.706,145200.0
2012-09-04 10:00:00,55.84,55.88,55.53,55.54,154900.0,44.706,44.738,44.4578,44.4658,154900.0
2012-09-04 10:30:00,55.55,55.63,55.48,55.51,253400.0,44.4738,44.5379,44.4178,44.4418,253400.0
2012-09-04 11:00:00,55.5,55.54,55.47,55.53,33800.0,44.4338,44.4658,44.4098,44.4578,33800.0
2012-09-04 11:30:00,55.53,55.56,55.49,55.56,26500.0,44.4578,44.4818,44.4258,44.4818,26500.0
2012-09-04 12:00:00,55.57,55.6,55.49,55.5,33900.0,44.4898,44.5138,44.4258,44.4338,33900.0
2012-09-04 12:30:00,55.5,55.58,55.47,55.5,67700.0,44.4338,44.4978,44.4098,44.4338,67700.0
2012-09-04 13:00:00,55.51,55.59,55.5,55.58,46100.0,44.4418,44.5058,44.4338,44.4978,46100.0
2012-09-04 13:30:00,55.56,55.61,55.51,55.55,30300.0,44.4818,44.5219,44.4418,44.4738,30300.0
2012-09-04 14:00:00,55.55,55.82,55.52,55.8,46800.0,44.4738,44.69,44.4498,44.674,46800.0
2012-09-04 14:30:00,55.81,56.04,55.81,55.88,302400.0,44.682,44.8661,44.682,44.738,302400.0
2012-09-04 15:00:00,55.88,56.08,55.88,56.07,433100.0,44.738,44.8981,44.738,44.8901,433100.0
2012-09-04 15:30:00,56.06,56.08,55.89,55.9,218700.0,44.8821,44.8981,44.746,44.754,218700.0
2012-09-05 09:30:00,55.0,55.02,54.72,54.82,292900.0,44.0335,44.0495,43.8093,43.8894,292900.0
2012-09-05 10:00:00,54.81,55.06,54.79,55.01,184300.0,43.8814,44.0815,43.8654,44.0415,184300.0
2012-09-05 10:30:00,55.01,55.08,54.84,54.85,116200.0,44.0415,44.0975,43.9054,43.9134,116200.0
2012-09-05 11:00:00,54.85,55.0,54.77,55.0,98000.0,43.9134,44.0335,43.8493,44.0335,98000.0
2012-09-05 11:30:00,54.99,55.04,54.88,54.9,74800.0,44.0255,44.0655,43.9374,43.9534,74800.0
2012-09-05 12:00:00,54.9,54.95,54.87,54.9,64900.0,43.9534,43.9934,43.9294,43.9534,64900.0
2012-09-05 12:30:00,54.89,54.92,54.86,54.92,34500.0,43.9454,43.9694,43.9214,43.9694,34500.0
2012-09-05 13:00:00,54.92,54.95,54.88,54.91,191900.0,43.9694,43.9934,43.9374,43.9614,191900.0
2012-09-05 13:30:00,54.91,54.94,54.88,54.94,117000.0,43.9614,43.9854,43.9374,43.9854,117000.0
2012-09-05 14:00:00,54.94,54.95,54.87,54.93,47700.0,43.9854,43.9934,43.9294,43.9774,47700.0
2012-09-05 14:30:00,54.93,55.05,54.91,54.92,102200.0,43.9774,44.0735,43.9614,43.9694,102200.0
2012-09-05 15:00:00,54.94,54.99,54.84,54.98,163400.0,43.9854,44.0255,43.9054,44.0175,163400.0
2012-09-05 15:30:00,54.97,55.08,54.91,55.08,468000.0,44.0095,44.0975,43.9614,44.0975,468000.0
2012-09-06 09:30:00,55.15,55.68,55.15,55.67,275100.0,44.1536,44.5779,44.1536,44.5699,275100.0
2012-09-06 10:00:00,55.67,55.95,55.67,55.91,322600.0,44.5699,44.7941,44.5699,44.762,322600.0
2012-09-06 10:30:00,55.91,56.17,55.91,56.17,81000.0,44.762,44.9702,44.762,44.9702,81000.0
2012-09-06 11:00:00,56.17,56.2,56.1,56.14,113400.0,44.9702,44.9942,44.9141,44.9462,113400.0
2012-09-06 11:30:00,56.14,56.25,56.14,56.21,47200.0,44.9462,45.0342,44.9462,45.0022,47200.0
2012-09-06 12:00:00,56.2,56.29,56.2,56.23,58400.0,44.9942,45.0663,44.9942,45.0182,58400.0
2012-09-06 12:30:00,56.23,56.31,56.23,56.26,68500.0,45.0182,45.0823,45.0182,45.0422,68500.0
2012-09-06 13:00:00,56.27,56.29,56.18,56.26,60500.0,45.0503,45.0663,44.9782,45.0422,60500.0
2012-09-06 13:30:00,56.26,56.36,56.21,56.34,63700.0,45.0422,45.1223,45.0022,45.1063,63700.0
2012-09-06 14:00:00,56.34,56.36,56.25,56.34,134300.0,45.1063,45.1223,45.0342,45.1063,134300.0
2012-09-06 14:30:00,56.34,56.46,56.29,56.44,122000.0,45.1063,45.2024,45.0663,45.1864,122000.0
2012-09-06 15:00:00,56.42,56.43,56.35,56.38,56200.0,45.1703,45.1784,45.1143,45.1383,56200.0
2012-09-06 15:30:00,56.38,56.54,56.35,56.35,447100.0,45.1383,45.2664,45.1143,45.1143,447100.0
2012-09-07 09:30:00,57.31,57.72,57.31,57.62,423500.0,45.8829,46.2111,45.8829,46.1311,423500.0
2012-09-07 10:00:00,57.64,57.72,57.59,57.68,250100.0,46.1471,46.2111,46.1071,46.1791,250100.0
2012-09-07 10:30:00,57.69,57.75,57.64,57.71,264100.0,46.1871,46.2352,46.1471,46.2031,264100.0
2012-09-07 11:00:00,57.7,57.7,57.58,57.62,113600.0,46.1951,46.1951,46.0991,46.1311,113600.0
2012-09-07 11:30:00,57.64,57.66,57.56,57.63,81200.0,46.1471,46.1631,46.083,46.1391,81200.0
2012-09-07 12:00:00,57.64,57.66,57.59,57.59,50400.0,46.1471,46.1631,46.1071,46.1071,50400.0
2012-09-07 12:30:00,57.59,57.68,57.58,57.66,69900.0,46.1071,46.1791,46.0991,46.1631,69900.0
2012-09-07 13:00:00,57.67,57.75,57.66,57.74,108300.0,46.1711,46.2352,46.1631,46.2271,108300.0
2012-09-07 13:30:00,57.74,57.74,57.66,57.7,62400.0,46.2271,46.2271,46.1631,46.1951,62400.0
2012-09-07 14:00:00,57.71,57.75,57.68,57.73,86500.0,46.2031,46.2352,46.1791,46.2191,86500.0
2012-09-07 14:30:00,57.73,57.76,57.72,57.75,87400.0,46.2191,46.2432,46.2111,46.2352,87400.0
2012-09-07 15:00:00,57.74,57.76,57.7,57.71,102700.0,46.2271,46.2432,46.1951,46.2031,102700.0
2012-09-07 15:30:00,57.72,57.82,57.67,57.7,396400.0,46.2111,46.2912,46.1711,46.1951,396400.0
2012-09-10 09:30:00,57.34,57.34,57.09,57.23,187100.0,45.9069,45.9069,45.7068,45.8188,187100.0
2012-09-10 10:00:00,57.23,57.35,57.21,57.34,63000.0,45.8188,45.9149,45.8028,45.9069,63000.0
2012-09-10 10:30:00,57.35,57.35,57.14,57.23,77400.0,45.9149,45.9149,45.7468,45.8188,77400.0
2012-09-10 11:00:00,57.22,57.32,57.21,57.28,46100.0,45.8108,45.8909,45.8028,45.8589,46100.0
2012-09-10 11:30:00,57.28,57.29,57.19,57.22,42300.0,45.8589,45.8669,45.7868,45.8108,42300.0
2012-09-10 12:00:00,57.21,57.23,57.16,57.18,13800.0,45.8028,45.8188,45.7628,45.7788,13800.0
2012-09-10 12:30:00,57.16,57.2,57.12,57.19,30400.0,45.7628,45.7948,45.7308,45.7868,30400.0
2012-09-10 13:00:00,57.19,57.28,57.19,57.21,28000.0,45.7868,45.8589,45.7868,45.8028,28000.0
2012-09-10 13:30:00,57.22,57.24,57.13,57.13,19700.0,45.8108,45.8268,45.7388,45.7388,19700.0
2012-09-10 14:00:00,57.13,57.16,57.1,57.11,21900.0,45.7388,45.7628,45.7148,45.7228,21900.0
2012-09-10 14:30:00,57.12,57.14,57.04,57.06,34600.0,45.7308,45.7468,45.6667,45.6827,34600.0
2012-09-10 15:00:00,57.06,57.07,56.95,57.0,41200.0,45.6827,45.6907,45.5947,45.6347,41200.0
2012-09-10 15:30:00,56.98,56.99,56.71,56.83,249400.0,45.6187,45.6267,45.4025,45.4986,249400.0
2012-09-11 09:30:00,57.23,57.44,57.2,57.42,199000.0,45.8188,45.987,45.7948,45.971,199000.0
2012-09-11 10:00:00,57.43,57.52,57.39,57.5,47600.0,45.979,46.051,45.9469,46.035,47600.0
2012-09-11 10:30:00,57.51,57.55,57.47,57.52,83500.0,46.043,46.075,46.011,46.051,83500.0
2012-09-11 11:00:00,57.52,57.7,57.52,57.7,158900.0,46.051,46.1951,46.051,46.1951,158900.0
2012-09-11 11:30:00,57.7,57.7,57.51,57.53,42200.0,46.1951,46.1951,46.043,46.059,42200.0
2012-09-11 12:00:00,57.54,57.55,57.44,57.51,54700.0,46.067,46.075,45.987,46.043,54700.0
2012-09-11 12:30:00,57.5,57.54,57.44,57.47,28700.0,46.035,46.067,45.987,46.011,28700.0
2012-09-11 13:00:00,57.49,57.53,57.45,57.48,25500.0,46.027,46.059,45.995,46.019,25500.0
2012-09-11 13:30:00,57.5,57.56,57.47,57.53,40500.0,46.035,46.083,46.011,46.059,40500.0
2012-09-11 14:00:00,57.52,57.65,57.5,57.61,37800.0,46.051,46.1551,46.035,46.1231,37800.0
2012-09-11 14:30:00,57.61,57.62,57.44,57.47,34800.0,46.1231,46.1311,45.987,46.011,34800.0
2012-09-11 15:00:00,57.48,57.52,57.39,57.4,56700.0,46.019,46.051,45.9469,45.9549,56700.0
2012-09-11 15:30:00,57.4,57.45,57.3,57.33,201900.0,45.9549,45.995,45.8749,45.8989,201900.0
2012-09-12 09:30:00,58.03,58.18,57.94,57.99,302700.0,46.4593,46.5794,46.3873,46.4273,302700.0
2012-09-12 10:00:00,58.02,58.04,57.94,57.96,48700.0,46.4513,46.4673,46.3873,46.4033,48700.0
2012-09-12 10:30:00,57.95,57.98,57.85,57.92,95000.0,46.3953,46.4193,46.3152,46.3713,95000.0
2012-09-12 11:00:00,57.92,58.01,57.88,57.95,59600.0,46.3713,46.4433,46.3392,46.3953,59600.0
2012-09-12 11:30:00,57.95,58.02,57.93,57.96,46200.0,46.3953,46.4513,46.3793,46.4033,46200.0
2012-09-12 12:00:00,57.96,57.98,57.89,57.96,101200.0,46.4033,46.4193,46.3472,46.4033,101200.0
2012-09-12 12:30:00,57.96,57.98,57.92,57.95,19500.0,46.4033,46.4193,46.3713,46.3953,19500.0
2012-09-12 13:00:00,57.95,58.05,57.95,58.0,55200.0,46.3953,46.4753,46.3953,46.4353,55200.0
2012-09-12 13:30:00,58.0,58.02,57.95,57.98,124700.0,46.4353,46.4513,46.3953,46.4193,124700.0
2012-09-12 14:00:00,57.97,57.99,57.92,57.95,68800.0,46.4113,46.4273,46.3713,46.3953,68800.0
2012-09-12 14:30:00,57.97,57.99,57.85,57.86,67600.0,46.4113,46.4273,46.3152,46.3232,67600.0
2012-09-12 15:00:00,57.86,57.9,57.78,57.9,83200.0,46.3232,46.3552,46.2592,46.3552,83200.0
2012-09-12 15:30:00,57.89,58.0,57.86,57.91,145400.0,46.3472,46.4353,46.3232,46.3633,145400.0
2012-09-13 09:30:00,57.76,57.77,57.61,57.77,164000.0,46.2432,46.2512,46.1231,46.2512,164000.0
2012-09-13 10:00:00,57.77,57.84,57.74,57.74,160800.0,46.2512,46.3072,46.2271,46.2271,160800.0
2012-09-13 10:30:00,57.74,57.81,57.74,57.77,31900.0,46.2271,46.2832,46.2271,46.2512,31900.0
2012-09-13 11:00:00,57.8,57.89,57.8,57.84,80100.0,46.2752,46.3472,46.2752,46.3072,80100.0
2012-09-13 11:30:00,57.86,57.87,57.74,57.78,39600.0,46.3232,46.3312,46.2271,46.2592,39600.0
2012-09-13 12:00:00,57.79,57.83,57.69,57.76,36500.0,46.2672,46.2992,46.1871,46.2432,36500.0
2012-09-13 12:30:00,57.76,58.63,57.71,58.62,388300.0,46.2432,46.9397,46.2031,46.9317,388300.0
2012-09-13 13:00:00,58.63,59.2,58.63,59.2,340800.0,46.9397,47.396,46.9397,47.396,340800.0
2012-09-13 13:30:00,59.21,59.41,59.21,59.27,164100.0,47.404,47.5642,47.404,47.4521,164100.0
2012-09-13 14:00:00,59.27,59.69,59.2,59.61,136000.0,47.4521,47.7883,47.396,47.7243,136000.0
2012-09-13 14:30:00,59.59,59.59,59.42,59.46,163700.0,47.7083,47.7083,47.5722,47.6042,163700.0
2012-09-13 15:00:00,59.46,59.6,59.43,59.55,267300.0,47.6042,47.7163,47.5802,47.6762,267300.0
2012-09-13 15:30:00,59.56,59.66,59.46,59.52,371000.0,47.6843,47.7643,47.6042,47.6522,371000.0
2012-09-14 09:30:00,60.41,61.01,60.41,60.91,613100.0,48.3648,48.8451,48.3648,48.7651,613100.0
2012-09-14 10:00:00,60.92,61.23,60.88,61.03,135900.0,48.7731,49.0213,48.7411,48.8612,135900.0
2012-09-14 10:30:00,61.03,61.04,60.75,60.9,196300.0,48.8612,48.8692,48.637,48.7571,196300.0
2012-09-14 11:00:00,60.89,60.91,60.73,60.83,141300.0,48.7491,48.7651,48.621,48.701,141300.0
2012-09-14 11:30:00,60.84,60.84,60.67,60.69,90900.0,48.709,48.709,48.5729,48.5889,90900.0
2012-09-14 12:00:00,60.69,60.8,60.65,60.79,247600.0,48.5889,48.677,48.5569,48.669,247600.0
2012-09-14 12:30:00,60.8,60.85,60.75,60.75,135500.0,48.677,48.717,48.637,48.637,135500.0
2012-09-14 13:00:00,60.72,60.79,60.48,60.48,79200.0,48.613,48.669,48.4208,48.4208,79200.0
2012-09-14 13:30:00,60.47,60.6,60.45,60.59,89200.0,48.4128,48.5169,48.3968,48.5089,89200.0
2012-09-14 14:00:00,60.6,60.66,60.48,60.64,32500.0,48.5169,48.5649,48.4208,48.5489,32500.0
2012-09-14 14:30:00,60.63,60.63,60.49,60.6,30600.0,48.5409,48.5409,48.4288,48.5169,30600.0
2012-09-14 15:00:00,60.6,60.62,60.39,60.49,51600.0,48.5169,48.5329,48.3488,48.4288,51600.0
2012-09-14 15:30:00,60.51,60.6,60.44,60.55,217700.0,48.4448,48.5169,48.3888,48.4769,217700.0
2012-09-17 09:30:00,60.25,60.28,60.01,60.16,143200.0,48.2367,48.2607,48.0445,48.1646,143200.0
2012-09-17 10:00:00,60.17,60.23,60.0,60.2,97000.0,48.1726,48.2207,48.0365,48.1966,97000.0
2012-09-17 10:30:00,60.19,60.22,60.07,60.14,65600.0,48.1886,48.2127,48.0926,48.1486,65600.0
2012-09-17 11:00:00,60.14,60.2,60.1,60.12,53900.0,48.1486,48.1966,48.1166,48.1326,53900.0
2012-09-17 11:30:00,60.12,60.21,60.1,60.1,72200.0,48.1326,48.2047,48.1166,48.1166,72200.0
2012-09-17 12:00:00,60.11,60.13,60.01,60.05,131700.0,48.1246,48.1406,48.0445,48.0766,131700.0
2012-09-17 12:30:00,60.05,60.08,60.0,60.0,50900.0,48.0766,48.1006,48.0365,48.0365,50900.0
2012-09-17 13:00:00,60.01,60.03,59.97,60.0,37900.0,48.0445,48.0605,48.0125,48.0365,37900.0
2012-09-17 13:30:00,60.0,60.0,59.9,59.92,63600.0,48.0365,48.0365,47.9565,47.9725,63600.0
2012-09-17 14:00:00,59.91,59.93,59.75,59.81,147300.0,47.9645,47.9805,47.8364,47.8844,147300.0
2012-09-17 14:30:00,59.82,59.86,59.74,59.74,71100.0,47.8924,47.9244,47.8284,47.8284,71100.0
2012-09-17 15:00:00,59.74,59.78,59.61,59.63,104500.0,47.8284,47.8604,47.7243,47.7403,104500.0
2012-09-17 15:30:00,59.64,59.83,59.62,59.82,234700.0,47.7483,47.9004,47.7323,47.8924,234700.0
2012-09-18 09:30:00,59.83,59.83,59.65,59.79,273600.0,47.9004,47.9004,47.7563,47.8684,273600.0
2012-09-18 10:00:00,59.81,59.87,59.72,59.82,134500.0,47.8844,47.9324,47.8124,47.8924,134500.0
2012-09-18 10:30:00,59.78,59.91,59.78,59.9,59000.0,47.8604,47.9645,47.8604,47.9565,59000.0
2012-09-18 11:00:00,59.93,60.09,59.93,60.02,158900.0,47.9805,48.1086,47.9805,48.0525,158900.0
2012-09-18 11:30:00,60.02,60.03,59.9,59.93,72900.0,48.0525,48.0605,47.9565,47.9805,72900.0
2012-09-18 12:00:00,59.94,59.95,59.79,59.8,31000.0,47.9885,47.9965,47.8684,47.8764,31000.0
2012-09-18 12:30:00,59.8,59.91,59.78,59.87,27200.0,47.8764,47.9645,47.8604,47.9324,27200.0
2012-09-18 13:00:00,59.88,59.9,59.81,59.82,31100.0,47.9405,47.9565,47.8844,47.8924,31100.0
2012-09-18 13:30:00,59.82,59.82,59.75,59.75,30900.0,47.8924,47.8924,47.8364,47.8364,30900.0
2012-09-18 14:00:00,59.76,59.82,59.72,59.79,44300.0,47.8444,47.8924,47.8124,47.8684,44300.0
2012-09-18 14:30:00,59.8,59.8,59.71,59.74,43600.0,47.8764,47.8764,47.8043,47.8284,43600.0
2012-09-18 15:00:00,59.73,59.77,59.71,59.75,73200.0,47.8204,47.8524,47.8043,47.8364,73200.0
2012-09-18 15:30:00,59.75,59.92,59.74,59.92,173400.0,47.8364,47.9725,47.8284,47.9725,173400.0
2012-09-19 09:30:00,60.0,60.02,59.78,59.82,222900.0,48.0365,48.0525,47.8604,47.8924,222900.0
2012-09-19 10:00:00,59.86,60.03,59.84,59.93,90100.0,47.9244,48.0605,47.9084,47.9805,90100.0
2012-09-19 10:30:00,59.93,60.02,59.81,60.0,124100.0,47.9805,48.0525,47.8844,48.0365,124100.0
2012-09-19 11:00:00,59.99,60.18,59.98,60.12,43500.0,48.0285,48.1806,48.0205,48.1326,43500.0
2012-09-19 11:30:00,60.12,60.19,60.12,60.16,36200.0,48.1326,48.1886,48.1326,48.1646,36200.0
2012-09-19 12:00:00,60.16,60.18,60.08,60.17,37900.0,48.1646,48.1806,48.1006,48.1726,37900.0
2012-09-19 12:30:00,60.18,60.18,60.12,60.17,62800.0,48.1806,48.1806,48.1326,48.1726,62800.0
2012-09-19 13:00:00,60.18,60.18,60.08,60.1,62400.0,48.1806,48.1806,48.1006,48.1166,62400.0
2012-09-19 13:30:00,60.12,60.15,60.04,60.06,39300.0,48.1326,48.1566,48.0685,48.0846,39300.0
2012-09-19 14:00:00,60.07,60.19,60.06,60.14,36700.0,48.0926,48.1886,48.0846,48.1486,36700.0
2012-09-19 14:30:00,60.12,60.22,60.11,60.21,63200.0,48.1326,48.2127,48.1246,48.2047,63200.0
2012-09-19 15:00:00,60.21,60.25,60.17,60.18,79900.0,48.2047,48.2367,48.1726,48.1806,79900.0
2012-09-19 15:30:00,60.18,60.24,60.12,60.12,216600.0,48.1806,48.2287,48.1326,48.1326,216600.0
2012-09-20 09:30:00,59.17,59.19,58.84,58.92,310200.0,47.372,47.388,47.1078,47.1719,310200.0
2012-09-20 10:00:00,58.92,59.1,58.9,59.06,145800.0,47.1719,47.316,47.1559,47.284,145800.0
2012-09-20 10:30:00,59.05,59.36,59.03,59.36,395100.0,47.2759,47.5241,47.2599,47.5241,395100.0
2012-09-20 11:00:00,59.35,59.4,59.23,59.3,184800.0,47.5161,47.5562,47.4201,47.4761,184800.0
2012-09-20 11:30:00,59.3,59.39,59.3,59.3,194500.0,47.4761,47.5482,47.4761,47.4761,194500.0
2012-09-20 12:00:00,59.32,59.4,59.31,59.33,171700.0,47.4921,47.5562,47.4841,47.5001,171700.0
2012-09-20 12:30:00,59.33,59.33,59.16,59.25,31100.0,47.5001,47.5001,47.364,47.4361,31100.0
2012-09-20 13:00:00,59.25,59.4,59.2,59.37,58900.0,47.4361,47.5562,47.396,47.5321,58900.0
2012-09-20 13:30:00,59.37,59.39,59.33,59.37,65800.0,47.5321,47.5482,47.5001,47.5321,65800.0
2012-09-20 14:00:00,59.37,59.44,59.33,59.41,53500.0,47.5321,47.5882,47.5001,47.5642,53500.0
2012-09-20 14:30:00,59.39,59.47,59.37,59.44,32800.0,47.5482,47.6122,47.5321,47.5882,32800.0
2012-09-20 15:00:00,59.44,59.55,59.42,59.51,43200.0,47.5882,47.6762,47.5722,47.6442,43200.0
2012-09-20 15:30:00,59.51,59.54,59.35,59.51,206100.0,47.6442,47.6682,47.5161,47.6442,206100.0
2012-09-21 09:30:00,59.97,59.97,59.73,59.82,125400.0,48.0125,48.0125,47.8204,47.8924,125400.0
2012-09-21 10:00:00,59.8,59.83,59.66,59.77,120100.0,47.8764,47.9004,47.7643,47.8524,120100.0
2012-09-21 10:30:00,59.77,59.83,59.65,59.65,107700.0,47.8524,47.9004,47.7563,47.7563,107700.0
2012-09-21 11:00:00,59.66,59.69,59.63,59.63,107300.0,47.7643,47.7883,47.7403,47.7403,107300.0
2012-09-21 11:30:00,59.62,59.74,59.62,59.66,34400.0,47.7323,47.8284,47.7323,47.7643,34400.0
2012-09-21 12:00:00,59.67,59.75,59.67,59.67,27800.0,47.7723,47.8364,47.7723,47.7723,27800.0
2012-09-21 12:30:00,59.69,59.82,59.69,59.78,17400.0,47.7883,47.8924,47.7883,47.8604,17400.0
2012-09-21 13:00:00,59.79,59.83,59.76,59.76,15700.0,47.8684,47.9004,47.8444,47.8444,15700.0
2012-09-21 13:30:00,59.77,59.82,59.74,59.79,29500.0,47.8524,47.8924,47.8284,47.8684,29500.0
2012-09-21 14:00:00,59.78,59.78,59.66,59.69,33200.0,47.8604,47.8604,47.7643,47.7883,33200.0
2012-09-21 14:30:00,59.7,59.72,59.63,59.64,40600.0,47.7963,47.8124,47.7403,47.7483,40600.0
2012-09-21 15:00:00,59.63,59.7,59.6,59.66,67600.0,47.7403,47.7963,47.7163,47.7643,67600.0
2012-09-21 15:30:00,59.66,59.71,59.42,59.47,156000.0,47.7643,47.8043,47.5722,47.6122,156000.0
2012-09-24 09:30:00,59.4,59.44,59.27,59.4,71600.0,47.5562,47.5882,47.4521,47.5562,71600.0
2012-09-24 10:00:00,59.39,59.44,59.37,59.4,225400.0,47.5482,47.5882,47.5321,47.5562,225400.0
2012-09-24 10:30:00,59.41,59.46,59.37,59.44,90800.0,47.5642,47.6042,47.5321,47.5882,90800.0
2012-09-24 11:00:00,59.46,59.48,59.37,59.37,104400.0,47.6042,47.6202,47.5321,47.5321,104400.0
2012-09-24 11:30:00,59.37,59.39,59.3,59.34,87200.0,47.5321,47.5482,47.4761,47.5081,87200.0
2012-09-24 12:00:00,59.33,59.34,59.28,59.28,68700.0,47.5001,47.5081,47.4601,47.4601,68700.0
2012-09-24 12:30:00,59.27,59.33,59.24,59.31,36000.0,47.4521,47.5001,47.4281,47.4841,36000.0
2012-09-24 13:00:00,59.32,59.33,59.3,59.31,30400.0,47.4921,47.5001,47.4761,47.4841,30400.0
2012-09-24 13:30:00,59.3,59.34,59.25,59.3,17100.0,47.4761,47.5081,47.4361,47.4761,17100.0
2012-09-24 14:00:00,59.3,59.44,59.3,59.43,27200.0,47.4761,47.5882,47.4761,47.5802,27200.0
2012-09-24 14:30:00,59.44,59.58,59.43,59.55,76200.0,47.5882,47.7003,47.5802,47.6762,76200.0
2012-09-24 15:00:00,59.55,59.67,59.48,59.65,64100.0,47.6762,47.7723,47.6202,47.7563,64100.0
2012-09-24 15:30:00,59.64,59.67,59.47,59.54,151500.0,47.7483,47.7723,47.6122,47.6682,151500.0
2012-09-25 09:30:00,59.61,59.65,59.52,59.54,434100.0,47.7243,47.7563,47.6522,47.6682,434100.0
2012-09-25 10:00:00,59.56,59.7,59.54,59.65,378200.0,47.6843,47.7963,47.6682,47.7563,378200.0
2012-09-25 10:30:00,59.65,59.72,59.62,59.64,69800.0,47.7563,47.8124,47.7323,47.7483,69800.0
2012-09-25 11:00:00,59.65,59.76,59.57,59.62,54400.0,47.7563,47.8444,47.6923,47.7323,54400.0
2012-09-25 11:30:00,59.63,59.63,59.48,59.52,227700.0,47.7403,47.7403,47.6202,47.6522,227700.0
2012-09-25 12:00:00,59.52,59.52,59.37,59.39,62100.0,47.6522,47.6522,47.5321,47.5482,62100.0
2012-09-25 12:30:00,59.38,59.43,59.16,59.36,55000.0,47.5401,47.5802,47.364,47.5241,55000.0
2012-09-25 13:00:00,59.36,59.4,59.29,59.33,27400.0,47.5241,47.5562,47.4681,47.5001,27400.0
2012-09-25 13:30:00,59.33,59.46,59.26,59.32,53800.0,47.5001,47.6042,47.4441,47.4921,53800.0
2012-09-25 14:00:00,59.31,59.4,59.17,59.18,36900.0,47.4841,47.5562,47.372,47.38,36900.0
2012-09-25 14:30:00,59.19,59.27,59.05,59.05,48300.0,47.388,47.4521,47.2759,47.2759,48300.0
2012-09-25 15:00:00,59.04,59.07,58.72,58.86,156400.0,47.2679,47.292,47.0117,47.1238,156400.0
2012-09-25 15:30:00,58.86,58.89,58.51,58.54,401900.0,47.1238,47.1478,46.8436,46.8676,401900.0
2012-09-26 09:30:00,58.55,58.58,58.28,58.43,171600.0,46.8756,46.8997,46.6595,46.7796,171600.0
2012-09-26 10:00:00,58.4,58.47,58.29,58.29,90700.0,46.7555,46.8116,46.6675,46.6675,90700.0
2012-09-26 10:30:00,58.29,58.35,58.14,58.17,150300.0,46.6675,46.7155,46.5474,46.5714,150300.0
2012-09-26 11:00:00,58.17,58.45,58.17,58.43,97100.0,46.5714,46.7956,46.5714,46.7796,97100.0
2012-09-26 11:30:00,58.42,58.5,58.32,58.45,55700.0,46.7716,46.8356,46.6915,46.7956,55700.0
2012-09-26 12:00:00,58.46,58.66,58.46,58.54,94800.0,46.8036,46.9637,46.8036,46.8676,94800.0
2012-09-26 12:30:00,58.52,58.65,58.47,58.64,33700.0,46.8516,46.9557,46.8116,46.9477,33700.0
2012-09-26 13:00:00,58.64,58.67,58.51,58.64,55500.0,46.9477,46.9717,46.8436,46.9477,55500.0
2012-09-26 13:30:00,58.65,58.66,58.47,58.48,75800.0,46.9557,46.9637,46.8116,46.8196,75800.0
2012-09-26 14:00:00,58.48,58.64,58.48,58.53,60400.0,46.8196,46.9477,46.8196,46.8596,60400.0
2012-09-26 14:30:00,58.53,58.59,58.48,58.58,60500.0,46.8596,46.9077,46.8196,46.8997,60500.0
2012-09-26 15:00:00,58.58,58.59,58.48,58.52,91400.0,46.8997,46.9077,46.8196,46.8516,91400.0
2012-09-26 15:30:00,58.48,58.52,58.3,58.36,315600.0,46.8196,46.8516,46.6755,46.7235,315600.0
2012-09-27 09:30:00,59.29,59.35,59.18,59.2,71600.0,47.4681,47.5161,47.38,47.396,71600.0
2012-09-27 10:00:00,59.19,59.27,59.12,59.22,86200.0,47.388,47.4521,47.332,47.412,86200.0
2012-09-27 10:30:00,59.21,59.32,59.2,59.28,25800.0,47.404,47.4921,47.396,47.4601,25800.0
2012-09-27 11:00:00,59.3,59.31,59.1,59.18,212800.0,47.4761,47.4841,47.316,47.38,212800.0
2012-09-27 11:30:00,59.16,59.44,59.15,59.44,82500.0,47.364,47.5882,47.356,47.5882,82500.0
2012-09-27 12:00:00,59.43,59.68,59.43,59.66,95700.0,47.5802,47.7803,47.5802,47.7643,95700.0
2012-09-27 12:30:00,59.66,59.71,59.64,59.67,33700.0,47.7643,47.8043,47.7483,47.7723,33700.0
2012-09-27 13:00:00,59.65,59.69,59.62,59.67,36100.0,47.7563,47.7883,47.7323,47.7723,36100.0
2012-09-27 13:30:00,59.69,59.82,59.68,59.74,57400.0,47.7883,47.8924,47.7803,47.8284,57400.0
2012-09-27 14:00:00,59.75,59.8,59.71,59.77,47800.0,47.8364,47.8764,47.8043,47.8524,47800.0
2012-09-27 14:30:00,59.78,59.83,59.7,59.72,74500.0,47.8604,47.9004,47.7963,47.8124,74500.0
2012-09-27 15:00:00,59.71,59.74,59.66,59.72,61000.0,47.8043,47.8284,47.7643,47.8124,61000.0
2012-09-27 15:30:00,59.72,59.8,59.57,59.61,416300.0,47.8124,47.8764,47.6923,47.7243,416300.0
2012-09-28 09:30:00,59.4,59.4,59.08,59.1,160500.0,47.5562,47.5562,47.3,47.316,160500.0
2012-09-28 10:00:00,59.11,59.3,59.06,59.09,153700.0,47.324,47.4761,47.284,47.308,153700.0
2012-09-28 10:30:00,59.09,59.26,59.09,59.18,51800.0,47.308,47.4441,47.308,47.38,51800.0
2012-09-28 11:00:00,59.19,59.2,59.03,59.03,497800.0,47.388,47.396,47.2599,47.2599,497800.0
2012-09-28 11:30:00,59.04,59.16,59.03,59.08,130500.0,47.2679,47.364,47.2599,47.3,130500.0
2012-09-28 12:00:00,59.09,59.36,59.09,59.2,181700.0,47.308,47.5241,47.308,47.396,181700.0
2012-09-28 12:30:00,59.2,59.25,59.17,59.19,137700.0,47.396,47.4361,47.372,47.388,137700.0
2012-09-28 13:00:00,59.19,59.22,59.11,59.22,124800.0,47.388,47.412,47.324,47.412,124800.0
2012-09-28 13:30:00,59.22,59.42,59.22,59.35,44100.0,47.412,47.5722,47.412,47.5161,44100.0
2012-09-28 14:00:00,59.35,59.37,59.18,59.18,74300.0,47.5161,47.5321,47.38,47.38,74300.0
2012-09-28 14:30:00,59.18,59.18,59.08,59.14,222200.0,47.38,47.38,47.3,47.348,222200.0
2012-09-28 15:00:00,59.13,59.19,59.04,59.1,61700.0,47.34,47.388,47.2679,47.316,61700.0
2012-09-28 15:30:00,59.09,59.26,59.02,59.14,194500.0,47.308,47.4441,47.2519,47.348,194500.0
2012-10-01 09:30:00,59.56,59.78,59.33,59.72,191500.0,47.6843,47.8604,47.5001,47.8124,191500.0
2012-10-01 10:00:00,59.75,60.33,59.75,60.23,179000.0,47.8364,48.3007,47.8364,48.2207,179000.0
2012-10-01 10:30:00,60.21,60.3,60.14,60.14,118600.0,48.2047,48.2767,48.1486,48.1486,118600.0
2012-10-01 11:00:00,60.18,60.36,60.18,60.23,55900.0,48.1806,48.3247,48.1806,48.2207,55900.0
2012-10-01 11:30:00,60.26,60.28,60.14,60.14,60000.0,48.2447,48.2607,48.1486,48.1486,60000.0
2012-10-01 12:00:00,60.14,60.24,60.14,60.21,48500.0,48.1486,48.2287,48.1486,48.2047,48500.0
2012-10-01 12:30:00,60.23,60.26,59.94,60.0,67600.0,48.2207,48.2447,47.9885,48.0365,67600.0
2012-10-01 13:00:00,60.0,60.01,59.82,59.94,22500.0,48.0365,48.0445,47.8924,47.9885,22500.0
2012-10-01 13:30:00,59.92,60.08,59.8,60.06,41600.0,47.9725,48.1006,47.8764,48.0846,41600.0
2012-10-01 14:00:00,60.05,60.1,59.86,59.92,75700.0,48.0766,48.1166,47.9244,47.9725,75700.0
2012-10-01 14:30:00,59.93,60.0,59.84,59.96,114200.0,47.9805,48.0365,47.9084,48.0045,114200.0
2012-10-01 15:00:00,59.96,59.96,59.57,59.69,123600.0,48.0045,48.0045,47.6923,47.7883,123600.0
2012-10-01 15:30:00,59.68,59.8,59.6,59.63,198600.0,47.7803,47.8764,47.7163,47.7403,198600.0
2012-10-02 09:30:00,59.8,59.88,59.64,59.64,293600.0,47.8764,47.9405,47.7483,47.7483,293600.0
2012-10-02 10:00:00,59.64,59.64,59.46,59.59,136300.0,47.7483,47.7483,47.6042,47.7083,136300.0
2012-10-02 10:30:00,59.6,59.63,59.42,59.43,170500.0,47.7163,47.7403,47.5722,47.5802,170500.0
2012-10-02 11:00:00,59.42,59.46,59.34,59.39,125200.0,47.5722,47.6042,47.5081,47.5482,125200.0
2012-10-02 11:30:00,59.39,59.47,59.13,59.2,211500.0,47.5482,47.6122,47.34,47.396,211500.0
2012-10-02 12:00:00,59.19,59.33,59.18,59.3,86200.0,47.388,47.5001,47.38,47.4761,86200.0
2012-10-02 12:30:00,59.3,59.31,59.22,59.27,49700.0,47.4761,47.4841,47.412,47.4521,49700.0
2012-10-02 13:00:00,59.29,59.32,59.23,59.24,91200.0,47.4681,47.4921,47.4201,47.4281,91200.0
2012-10-02 13:30:00,59.23,59.34,59.15,59.23,121100.0,47.4201,47.5081,47.356,47.4201,121100.0
2012-10-02 14:00:00,59.22,59.28,59.08,59.15,136700.0,47.412,47.4601,47.3,47.356,136700.0
2012-10-02 14:30:00,59.13,59.17,58.9,58.93,713800.0,47.34,47.372,47.1559,47.1799,713800.0
2012-10-02 15:00:00,58.92,59.09,58.9,59.07,285500.0,47.1719,47.308,47.1559,47.292,285500.0
2012-10-02 15:30:00,59.07,59.18,59.01,59.18,439300.0,47.292,47.38,47.2439,47.38,439300.0
2012-10-03 09:30:00,59.54,59.54,58.96,59.0,544100.0,47.6682,47.6682,47.2039,47.2359,544100.0
2012-10-03 10:00:00,59.01,59.38,58.96,59.35,430200.0,47.2439,47.5401,47.2039,47.5161,430200.0
2012-10-03 10:30:00,59.37,59.39,59.14,59.19,153300.0,47.5321,47.5482,47.348,47.388,153300.0
2012-10-03 11:00:00,59.19,59.53,59.18,59.51,128500.0,47.388,47.6602,47.38,47.6442,128500.0
2012-10-03 11:30:00,59.51,59.55,59.42,59.46,131700.0,47.6442,47.6762,47.5722,47.6042,131700.0
2012-10-03 12:00:00,59.46,59.47,59.36,59.42,120800.0,47.6042,47.6122,47.5241,47.5722,120800.0
2012-10-03 12:30:00,59.43,59.5,59.38,59.42,98800.0,47.5802,47.6362,47.5401,47.5722,98800.0
2012-10-03 13:00:00,59.42,59.44,59.35,59.42,66400.0,47.5722,47.5882,47.5161,47.5722,66400.0
2012-10-03 13:30:00,59.41,59.41,59.18,59.3,104100.0,47.5642,47.5642,47.38,47.4761,104100.0
2012-10-03 14:00:00,59.29,59.37,59.22,59.26,65700.0,47.4681,47.5321,47.412,47.4441,65700.0
2012-10-03 14:30:00,59.25,59.37,59.18,59.23,72900.0,47.4361,47.5321,47.38,47.4201,72900.0
2012-10-03 15:00:00,59.24,59.36,59.15,59.33,129300.0,47.4281,47.5241,47.356,47.5001,129300.0
2012-10-03 15:30:00,59.33,59.4,59.25,59.3,341600.0,47.5001,47.5562,47.4361,47.4761,341600.0
2012-10-04 09:30:00,59.5,59.58,59.38,59.45,167100.0,47.6362,47.7003,47.5401,47.5962,167100.0
2012-10-04 10:00:00,59.47,59.79,59.42,59.69,249400.0,47.6122,47.8684,47.5722,47.7883,249400.0
2012-10-04 10:30:00,59.68,59.71,59.57,59.71,182600.0,47.7803,47.8043,47.6923,47.8043,182600.0
2012-10-04 11:00:00,59.71,59.76,59.49,59.52,127800.0,47.8043,47.8444,47.6282,47.6522,127800.0
2012-10-04 11:30:00,59.53,59.64,59.48,59.62,83600.0,47.6602,47.7483,47.6202,47.7323,83600.0
2012-10-04 12:00:00,59.61,59.78,59.6,59.74,67400.0,47.7243,47.8604,47.7163,47.8284,67400.0
2012-10-04 12:30:00,59.75,59.79,59.67,59.72,78800.0,47.8364,47.8684,47.7723,47.8124,78800.0
2012-10-04 13:00:00,59.72,59.83,59.72,59.79,67000.0,47.8124,47.9004,47.8124,47.8684,67000.0
2012-10-04 13:30:00,59.8,59.84,59.72,59.84,67200.0,47.8764,47.9084,47.8124,47.9084,67200.0
2012-10-04 14:00:00,59.84,59.84,59.67,59.73,67600.0,47.9084,47.9084,47.7723,47.8204,67600.0
2012-10-04 14:30:00,59.73,59.81,59.71,59.78,75500.0,47.8204,47.8844,47.8043,47.8604,75500.0
2012-10-04 15:00:00,59.78,59.88,59.75,59.79,129200.0,47.8604,47.9405,47.8364,47.8684,129200.0
2012-10-04 15:30:00,59.78,59.86,59.72,59.77,191900.0,47.8604,47.9244,47.8124,47.8524,191900.0
2012-10-05 09:30:00,60.04,60.31,60.04,60.28,251900.0,48.0685,48.2847,48.0685,48.2607,251900.0
2012-10-05 10:00:00,60.26,60.4,60.18,60.39,278000.0,48.2447,48.3568,48.1806,48.3488,278000.0
2012-10-05 10:30:00,60.4,60.44,60.2,60.26,151900.0,48.3568,48.3888,48.1966,48.2447,151900.0
2012-10-05 11:00:00,60.25,60.25,60.16,60.18,91000.0,48.2367,48.2367,48.1646,48.1806,91000.0
2012-10-05 11:30:00,60.18,60.26,60.12,60.22,57000.0,48.1806,48.2447,48.1326,48.2127,57000.0
2012-10-05 12:00:00,60.23,60.26,60.14,60.19,106700.0,48.2207,48.2447,48.1486,48.1886,106700.0
2012-10-05 12:30:00,60.21,60.26,60.18,60.21,35100.0,48.2047,48.2447,48.1806,48.2047,35100.0
2012-10-05 13:00:00,60.21,60.27,60.12,60.16,73000.0,48.2047,48.2527,48.1326,48.1646,73000.0
2012-10-05 13:30:00,60.16,60.19,60.1,60.14,51100.0,48.1646,48.1886,48.1166,48.1486,51100.0
2012-10-05 14:00:00,60.14,60.16,60.04,60.12,45000.0,48.1486,48.1646,48.0685,48.1326,45000.0
2012-10-05 14:30:00,60.12,60.12,59.92,59.93,69200.0,48.1326,48.1326,47.9725,47.9805,69200.0
2012-10-05 15:00:00,59.93,59.97,59.75,59.83,195100.0,47.9805,48.0125,47.8364,47.9004,195100.0
2012-10-05 15:30:00,59.83,59.89,59.64,59.85,193000.0,47.9004,47.9485,47.7483,47.9164,193000.0
2012-10-08 09:30:00,59.16,59.22,59.05,59.16,153700.0,47.364,47.412,47.2759,47.364,153700.0
2012-10-08 10:00:00,59.17,59.28,59.16,59.18,73100.0,47.372,47.4601,47.364,47.38,73100.0
2012-10-08 10:30:00,59.19,59.34,59.14,59.3,109800.0,47.388,47.5081,47.348,47.4761,109800.0
2012-10-08 11:00:00,59.3,59.32,59.1,59.18,100800.0,47.4761,47.4921,47.316,47.38,100800.0
2012-10-08 11:30:00,59.18,59.18,59.06,59.13,89100.0,47.38,47.38,47.284,47.34,89100.0
2012-10-08 12:00:00,59.13,59.2,59.09,59.16,57700.0,47.34,47.396,47.308,47.364,57700.0
2012-10-08 12:30:00,59.18,59.23,59.15,59.22,13000.0,47.38,47.4201,47.356,47.412,13000.0
2012-10-08 13:00:00,59.22,59.22,59.16,59.18,15800.0,47.412,47.412,47.364,47.38,15800.0
2012-10-08 13:30:00,59.18,59.22,59.15,59.16,37500.0,47.38,47.412,47.356,47.364,37500.0
2012-10-08 14:00:00,59.15,59.24,59.15,59.2,25600.0,47.356,47.4281,47.356,47.396,25600.0
2012-10-08 14:30:00,59.2,59.24,59.17,59.23,75900.0,47.396,47.4281,47.372,47.4201,75900.0
2012-10-08 15:00:00,59.23,59.36,59.23,59.29,45300.0,47.4201,47.5241,47.4201,47.4681,45300.0
2012-10-08 15:30:00,59.27,59.31,59.19,59.29,165600.0,47.4521,47.4841,47.388,47.4681,165600.0
2012-10-09 09:30:00,59.11,59.14,58.91,58.97,293700.0,47.324,47.348,47.1639,47.2119,293700.0
2012-10-09 10:00:00,58.97,59.05,58.92,58.94,94600.0,47.2119,47.2759,47.1719,47.1879,94600.0
2012-10-09 10:30:00,58.93,58.99,58.54,58.57,181000.0,47.1799,47.2279,46.8676,46.8917,181000.0
2012-10-09 11:00:00,58.57,58.57,58.33,58.36,214200.0,46.8917,46.8917,46.6995,46.7235,214200.0
2012-10-09 11:30:00,58.36,58.43,58.29,58.38,71100.0,46.7235,46.7796,46.6675,46.7395,71100.0
2012-10-09 12:00:00,58.39,58.54,58.39,58.46,48600.0,46.7475,46.8676,46.7475,46.8036,48600.0
2012-10-09 12:30:00,58.46,58.46,58.31,58.32,115500.0,46.8036,46.8036,46.6835,46.6915,115500.0
2012-10-09 13:00:00,58.33,58.46,58.31,58.39,58200.0,46.6995,46.8036,46.6835,46.7475,58200.0
2012-10-09 13:30:00,58.4,58.57,58.4,58.5,60700.0,46.7555,46.8917,46.7555,46.8356,60700.0
2012-10-09 14:00:00,58.49,58.58,58.46,58.56,35200.0,46.8276,46.8997,46.8036,46.8836,35200.0
2012-10-09 14:30:00,58.53,58.61,58.44,58.6,101500.0,46.8596,46.9237,46.7876,46.9157,101500.0
2012-10-09 15:00:00,58.6,58.62,58.39,58.4,97700.0,46.9157,46.9317,46.7475,46.7555,97700.0
2012-10-09 15:30:00,58.39,58.46,58.31,58.45,262900.0,46.7475,46.8036,46.6835,46.7956,262900.0
2012-10-10 09:30:00,57.99,57.99,57.69,57.75,182500.0,46.4273,46.4273,46.1871,46.2352,182500.0
2012-10-10 10:00:00,57.75,57.86,57.73,57.86,119800.0,46.2352,46.3232,46.2191,46.3232,119800.0
2012-10-10 10:30:00,57.87,57.88,57.77,57.79,79900.0,46.3312,46.3392,46.2512,46.2672,79900.0
2012-10-10 11:00:00,57.79,57.85,57.72,57.72,110000.0,46.2672,46.3152,46.2111,46.2111,110000.0
2012-10-10 11:30:00,57.71,57.72,57.46,57.49,153000.0,46.2031,46.2111,46.003,46.027,153000.0
2012-10-10 12:00:00,57.48,57.61,57.47,57.6,138200.0,46.019,46.1231,46.011,46.1151,138200.0
2012-10-10 12:30:00,57.61,57.61,57.4,57.42,142400.0,46.1231,46.1231,45.9549,45.971,142400.0
2012-10-10 13:00:00,57.42,57.51,57.37,57.48,71300.0,45.971,46.043,45.9309,46.019,71300.0
2012-10-10 13:30:00,57.46,57.52,57.35,57.36,51800.0,46.003,46.051,45.9149,45.9229,51800.0
2012-10-10 14:00:00,57.36,57.5,57.36,57.47,71900.0,45.9229,46.035,45.9229,46.011,71900.0
2012-10-10 14:30:00,57.45,57.48,57.36,57.4,96900.0,45.995,46.019,45.9229,45.9549,96900.0
2012-10-10 15:00:00,57.39,57.53,57.39,57.48,165300.0,45.9469,46.059,45.9469,46.019,165300.0
2012-10-10 15:30:00,57.46,57.47,57.31,57.44,331700.0,46.003,46.011,45.8829,45.987,331700.0
2012-10-11 09:30:00,57.83,57.95,57.78,57.84,248200.0,46.2992,46.3953,46.2592,46.3072,248200.0
2012-10-11 10:00:00,57.83,57.93,57.77,57.9,121800.0,46.2992,46.3793,46.2512,46.3552,121800.0
2012-10-11 10:30:00,57.9,57.98,57.84,57.92,95700.0,46.3552,46.4193,46.3072,46.3713,95700.0
2012-10-11 11:00:00,57.91,57.97,57.76,57.84,72200.0,46.3633,46.4113,46.2432,46.3072,72200.0
2012-10-11 11:30:00,57.84,57.84,57.67,57.75,48000.0,46.3072,46.3072,46.1711,46.2352,48000.0
2012-10-11 12:00:00,57.73,57.84,57.71,57.74,66200.0,46.2191,46.3072,46.2031,46.2271,66200.0
2012-10-11 12:30:00,57.75,57.87,57.74,57.79,95600.0,46.2352,46.3312,46.2271,46.2672,95600.0
2012-10-11 13:00:00,57.8,57.83,57.72,57.77,29400.0,46.2752,46.2992,46.2111,46.2512,29400.0
2012-10-11 13:30:00,57.77,57.77,57.57,57.65,102600.0,46.2512,46.2512,46.091,46.1551,102600.0
2012-10-11 14:00:00,57.64,57.77,57.64,57.72,83600.0,46.1471,46.2512,46.1471,46.2111,83600.0
2012-10-11 14:30:00,57.72,57.72,57.63,57.68,93400.0,46.2111,46.2111,46.1391,46.1791,93400.0
2012-10-11 15:00:00,57.67,57.78,57.67,57.75,108000.0,46.1711,46.2592,46.1711,46.2352,108000.0
2012-10-11 15:30:00,57.73,57.74,57.65,57.65,124700.0,46.2191,46.2271,46.1551,46.1551,124700.0
2012-10-12 09:30:00,57.2,57.46,57.11,57.45,276400.0,45.7948,46.003,45.7228,45.995,276400.0
2012-10-12 10:00:00,57.46,57.59,57.36,57.4,152500.0,46.003,46.1071,45.9229,45.9549,152500.0
2012-10-12 10:30:00,57.37,57.49,57.33,57.46,111200.0,45.9309,46.027,45.8989,46.003,111200.0
2012-10-12 11:00:00,57.43,57.43,57.17,57.17,60700.0,45.979,45.979,45.7708,45.7708,60700.0
2012-10-12 11:30:00,57.14,57.15,56.98,57.09,119600.0,45.7468,45.7548,45.6187,45.7068,119600.0
2012-10-12 12:00:00,57.11,57.21,57.07,57.09,58900.0,45.7228,45.8028,45.6907,45.7068,58900.0
2012-10-12 12:30:00,57.07,57.18,57.06,57.18,34600.0,45.6907,45.7788,45.6827,45.7788,34600.0
2012-10-12 13:00:00,57.17,57.17,57.05,57.08,191000.0,45.7708,45.7708,45.6747,45.6987,191000.0
2012-10-12 13:30:00,57.09,57.17,57.02,57.16,59400.0,45.7068,45.7708,45.6507,45.7628,59400.0
2012-10-12 14:00:00,57.18,57.27,57.11,57.27,48600.0,45.7788,45.8509,45.7228,45.8509,48600.0
2012-10-12 14:30:00,57.27,57.27,57.15,57.22,55800.0,45.8509,45.8509,45.7548,45.8108,55800.0
2012-10-12 15:00:00,57.23,57.24,57.12,57.17,56900.0,45.8188,45.8268,45.7308,45.7708,56900.0
2012-10-12 15:30:00,57.16,57.27,57.1,57.2,169000.0,45.7628,45.8509,45.7148,45.7948,169000.0
2012-10-15 09:30:00,57.48,57.56,57.39,57.41,116700.0,46.019,46.083,45.9469,45.9629,116700.0
2012-10-15 10:00:00,57.38,57.47,57.27,57.28,76200.0,45.9389,46.011,45.8509,45.8589,76200.0
2012-10-15 10:30:00,57.27,57.35,57.24,57.32,30100.0,45.8509,45.9149,45.8268,45.8909,30100.0
2012-10-15 11:00:00,57.35,57.52,57.33,57.49,48000.0,45.9149,46.051,45.8989,46.027,48000.0
2012-10-15 11:30:00,57.5,57.71,57.5,57.6,83500.0,46.035,46.2031,46.035,46.1151,83500.0
2012-10-15 12:00:00,57.6,57.75,57.6,57.75,125500.0,46.1151,46.2352,46.1151,46.2352,125500.0
2012-10-15 12:30:00,57.77,57.77,57.69,57.71,41900.0,46.2512,46.2512,46.1871,46.2031,41900.0
2012-10-15 13:00:00,57.72,57.76,57.66,57.66,50400.0,46.2111,46.2432,46.1631,46.1631,50400.0
2012-10-15 13:30:00,57.67,57.76,57.62,57.71,40300.0,46.1711,46.2432,46.1311,46.2031,40300.0
2012-10-15 14:00:00,57.73,57.79,57.7,57.71,61700.0,46.2191,46.2672,46.1951,46.2031,61700.0
2012-10-15 14:30:00,57.69,57.71,57.61,57.65,100100.0,46.1871,46.2031,46.1231,46.1551,100100.0
2012-10-15 15:00:00,57.63,57.77,57.61,57.76,93200.0,46.1391,46.2512,46.1231,46.2432,93200.0
2012-10-15 15:30:00,57.75,57.82,57.67,57.73,311000.0,46.2352,46.2912,46.1711,46.2191,311000.0
2012-10-16 09:30:00,58.14,58.39,58.14,58.38,157900.0,46.5474,46.7475,46.5474,46.7395,157900.0
2012-10-16 10:00:00,58.38,58.42,58.31,58.36,156600.0,46.7395,46.7716,46.6835,46.7235,156600.0
2012-10-16 10:30:00,58.4,58.49,58.38,58.46,30500.0,46.7555,46.8276,46.7395,46.8036,30500.0
2012-10-16 11:00:00,58.46,58.55,58.42,58.55,67000.0,46.8036,46.8756,46.7716,46.8756,67000.0
2012-10-16 11:30:00,58.56,58.6,58.47,58.56,66400.0,46.8836,46.9157,46.8116,46.8836,66400.0
2012-10-16 12:00:00,58.57,58.6,58.47,58.53,94600.0,46.8917,46.9157,46.8116,46.8596,94600.0
2012-10-16 12:30:00,58.52,58.62,58.51,58.54,242700.0,46.8516,46.9317,46.8436,46.8676,242700.0
2012-10-16 13:00:00,58.56,58.65,58.54,58.64,122900.0,46.8836,46.9557,46.8676,46.9477,122900.0
2012-10-16 13:30:00,58.64,58.69,58.62,58.65,153100.0,46.9477,46.9877,46.9317,46.9557,153100.0
2012-10-16 14:00:00,58.65,58.65,58.51,58.58,129300.0,46.9557,46.9557,46.8436,46.8997,129300.0
2012-10-16 14:30:00,58.59,58.61,58.47,58.6,235200.0,46.9077,46.9237,46.8116,46.9157,235200.0
2012-10-16 15:00:00,58.61,58.62,58.5,58.59,122500.0,46.9237,46.9317,46.8356,46.9077,122500.0
2012-10-16 15:30:00,58.6,58.67,58.51,58.53,483600.0,46.9157,46.9717,46.8436,46.8596,483600.0
2012-10-17 09:30:00,58.76,58.85,58.55,58.83,251200.0,47.0438,47.1158,46.8756,47.0998,251200.0
2012-10-17 10:00:00,58.84,58.98,58.81,58.89,211200.0,47.1078,47.2199,47.0838,47.1478,211200.0
2012-10-17 10:30:00,58.9,58.96,58.83,58.92,97500.0,47.1559,47.2039,47.0998,47.1719,97500.0
2012-10-17 11:00:00,58.91,58.91,58.85,58.88,61300.0,47.1639,47.1639,47.1158,47.1398,61300.0
2012-10-17 11:30:00,58.89,58.92,58.85,58.88,64500.0,47.1478,47.1719,47.1158,47.1398,64500.0
2012-10-17 12:00:00,58.88,58.98,58.88,58.93,45300.0,47.1398,47.2199,47.1398,47.1799,45300.0
2012-10-17 12:30:00,58.94,58.96,58.91,58.94,35200.0,47.1879,47.2039,47.1639,47.1879,35200.0
2012-10-17 13:00:00,58.94,58.96,58.91,58.92,43100.0,47.1879,47.2039,47.1639,47.1719,43100.0
2012-10-17 13:30:00,58.94,58.94,58.75,58.82,76600.0,47.1879,47.1879,47.0358,47.0918,76600.0
2012-10-17 14:00:00,58.82,58.99,58.82,58.99,71400.0,47.0918,47.2279,47.0918,47.2279,71400.0
2012-10-17 14:30:00,58.98,59.02,58.96,59.01,79800.0,47.2199,47.2519,47.2039,47.2439,79800.0
2012-10-17 15:00:00,59.01,59.11,58.99,59.07,83800.0,47.2439,47.324,47.2279,47.292,83800.0
2012-10-17 15:30:00,59.07,59.1,58.95,58.95,198800.0,47.292,47.316,47.1959,47.1959,198800.0
2012-10-18 09:30:00,58.87,59.02,58.84,59.01,138800.0,47.1318,47.2519,47.1078,47.2439,138800.0
2012-10-18 10:00:00,59.04,59.12,58.84,58.87,165500.0,47.2679,47.332,47.1078,47.1318,165500.0
2012-10-18 10:30:00,58.87,59.08,58.86,59.03,118900.0,47.1318,47.3,47.1238,47.2599,118900.0
2012-10-18 11:00:00,59.04,59.14,59.04,59.13,54200.0,47.2679,47.348,47.2679,47.34,54200.0
2012-10-18 11:30:00,59.13,59.26,59.13,59.25,51700.0,47.34,47.4441,47.34,47.4361,51700.0
2012-10-18 12:00:00,59.26,59.32,59.19,59.21,34300.0,47.4441,47.4921,47.388,47.404,34300.0
2012-10-18 12:30:00,59.22,59.23,58.98,59.01,153300.0,47.412,47.4201,47.2199,47.2439,153300.0
2012-10-18 13:00:00,59.01,59.08,58.96,59.07,132400.0,47.2439,47.3,47.2039,47.292,132400.0
2012-10-18 13:30:00,59.06,59.06,58.87,58.89,120500.0,47.284,47.284,47.1318,47.1478,120500.0
2012-10-18 14:00:00,58.9,59.04,58.9,58.93,55800.0,47.1559,47.2679,47.1559,47.1799,55800.0
2012-10-18 14:30:00,58.93,58.95,58.8,58.91,87400.0,47.1799,47.1959,47.0758,47.1639,87400.0
2012-10-18 15:00:00,58.93,59.02,58.86,59.0,157000.0,47.1799,47.2519,47.1238,47.2359,157000.0
2012-10-18 15:30:00,59.0,59.06,58.94,58.94,212200.0,47.2359,47.284,47.1879,47.1879,212200.0
2012-10-19 09:30:00,58.2,58.23,57.91,58.06,228100.0,46.5954,46.6194,46.3633,46.4833,228100.0
2012-10-19 10:00:00,58.04,58.07,57.93,58.01,64200.0,46.4673,46.4913,46.3793,46.4433,64200.0
2012-10-19 10:30:00,58.0,58.01,57.89,57.91,99200.0,46.4353,46.4433,46.3472,46.3633,99200.0
2012-10-19 11:00:00,57.92,57.92,57.69,57.84,315600.0,46.3713,46.3713,46.1871,46.3072,315600.0
2012-10-19 11:30:00,57.85,57.87,57.6,57.71,104600.0,46.3152,46.3312,46.1151,46.2031,104600.0
2012-10-19 12:00:00,57.71,57.73,57.46,57.52,206200.0,46.2031,46.2191,46.003,46.051,206200.0
2012-10-19 12:30:00,57.53,57.72,57.53,57.7,95400.0,46.059,46.2111,46.059,46.1951,95400.0
2012-10-19 13:00:00,57.7,57.78,57.66,57.68,100800.0,46.1951,46.2592,46.1631,46.1791,100800.0
2012-10-19 13:30:00,57.67,57.68,57.45,57.5,37400.0,46.1711,46.1791,45.995,46.035,37400.0
2012-10-19 14:00:00,57.52,57.58,57.31,57.35,141400.0,46.051,46.0991,45.8829,45.9149,141400.0
2012-10-19 14:30:00,57.36,57.42,57.24,57.34,107800.0,45.9229,45.971,45.8268,45.9069,107800.0
2012-10-19 15:00:00,57.34,57.48,57.28,57.41,129000.0,45.9069,46.019,45.8589,45.9629,129000.0
2012-10-19 15:30:00,57.41,57.5,57.33,57.43,294400.0,45.9629,46.035,45.8989,45.979,294400.0
2012-10-22 09:30:00,58.23,58.4,58.2,58.39,282600.0,46.6194,46.7555,46.5954,46.7475,282600.0
2012-10-22 10:00:00,58.39,58.58,58.37,58.47,157100.0,46.7475,46.8997,46.7315,46.8116,157100.0
2012-10-22 10:30:00,58.47,58.47,58.27,58.34,96700.0,46.8116,46.8116,46.6515,46.7075,96700.0
2012-10-22 11:00:00,58.32,58.39,58.12,58.22,85900.0,46.6915,46.7475,46.5314,46.6114,85900.0
2012-10-22 11:30:00,58.24,58.38,58.19,58.27,26100.0,46.6275,46.7395,46.5874,46.6515,26100.0
2012-10-22 12:00:00,58.29,58.31,58.17,58.2,39900.0,46.6675,46.6835,46.5714,46.5954,39900.0
2012-10-22 12:30:00,58.21,58.26,58.14,58.21,62100.0,46.6034,46.6435,46.5474,46.6034,62100.0
2012-10-22 13:00:00,58.2,58.27,58.01,58.04,135700.0,46.5954,46.6515,46.4433,46.4673,135700.0
2012-10-22 13:30:00,58.04,58.1,57.94,58.0,150800.0,46.4673,46.5154,46.3873,46.4353,150800.0
2012-10-22 14:00:00,57.99,58.14,57.96,58.07,146200.0,46.4273,46.5474,46.4033,46.4913,146200.0
2012-10-22 14:30:00,58.07,58.11,57.95,57.99,150800.0,46.4913,46.5234,46.3953,46.4273,150800.0
2012-10-22 15:00:00,58.0,58.09,57.92,58.06,177000.0,46.4353,46.5074,46.3713,46.4833,177000.0
2012-10-22 15:30:00,58.06,58.34,58.01,58.22,301100.0,46.4833,46.7075,46.4433,46.6114,301100.0
2012-10-23 09:30:00,56.89,56.91,56.68,56.74,286700.0,45.5466,45.5626,45.3785,45.4265,286700.0
2012-10-23 10:00:00,56.73,56.85,56.51,56.54,243600.0,45.4185,45.5146,45.2424,45.2664,243600.0
2012-10-23 10:30:00,56.53,56.55,56.35,56.47,219100.0,45.2584,45.2744,45.1143,45.2104,219100.0
2012-10-23 11:00:00,56.47,56.66,56.46,56.65,101900.0,45.2104,45.3625,45.2024,45.3545,101900.0
2012-10-23 11:30:00,56.63,56.63,56.48,56.55,100400.0,45.3385,45.3385,45.2184,45.2744,100400.0
2012-10-23 12:00:00,56.55,56.7,56.5,56.7,57400.0,45.2744,45.3945,45.2344,45.3945,57400.0
2012-10-23 12:30:00,56.71,56.83,56.7,56.76,35600.0,45.4025,45.4986,45.3945,45.4426,35600.0
2012-10-23 13:00:00,56.77,56.88,56.75,56.77,31000.0,45.4506,45.5386,45.4345,45.4506,31000.0
2012-10-23 13:30:00,56.77,56.82,56.7,56.81,36600.0,45.4506,45.4906,45.3945,45.4826,36600.0
2012-10-23 14:00:00,56.83,56.9,56.61,56.68,96000.0,45.4986,45.5546,45.3225,45.3785,96000.0
2012-10-23 14:30:00,56.67,56.89,56.63,56.83,95900.0,45.3705,45.5466,45.3385,45.4986,95900.0
2012-10-23 15:00:00,56.83,56.91,56.74,56.74,119800.0,45.4986,45.5626,45.4265,45.4265,119800.0
2012-10-23 15:30:00,56.74,56.83,56.6,56.66,284800.0,45.4265,45.4986,45.3145,45.3625,284800.0
2012-10-24 09:30:00,57.05,57.17,56.92,57.0,220700.0,45.6747,45.7708,45.5706,45.6347,220700.0
2012-10-24 10:00:00,57.0,57.05,56.84,56.96,152900.0,45.6347,45.6747,45.5066,45.6027,152900.0
2012-10-24 10:30:00,56.91,57.08,56.87,56.99,87300.0,45.5626,45.6987,45.5306,45.6267,87300.0
2012-10-24 11:00:00,57.0,57.08,56.91,56.96,66300.0,45.6347,45.6987,45.5626,45.6027,66300.0
2012-10-24 11:30:00,56.98,56.99,56.8,56.81,43500.0,45.6187,45.6267,45.4746,45.4826,43500.0
2012-10-24 12:00:00,56.79,56.88,56.78,56.86,36900.0,45.4666,45.5386,45.4586,45.5226,36900.0
2012-10-24 12:30:00,56.88,57.06,56.88,57.05,94100.0,45.5386,45.6827,45.5386,45.6747,94100.0
2012-10-24 13:00:00,57.05,57.1,56.97,57.09,85600.0,45.6747,45.7148,45.6107,45.7068,85600.0
2012-10-24 13:30:00,57.09,57.11,57.02,57.09,52900.0,45.7068,45.7228,45.6507,45.7068,52900.0
2012-10-24 14:00:00,57.07,57.1,56.87,57.06,56000.0,45.6907,45.7148,45.5306,45.6827,56000.0
2012-10-24 14:30:00,57.05,57.08,56.85,56.85,58500.0,45.6747,45.6987,45.5146,45.5146,58500.0
2012-10-24 15:00:00,56.84,56.89,56.65,56.71,150800.0,45.5066,45.5466,45.3545,45.4025,150800.0
2012-10-24 15:30:00,56.73,56.73,56.6,56.64,151100.0,45.4185,45.4185,45.3145,45.3465,151100.0
2012-10-25 09:30:00,58.2,58.59,58.09,58.17,303000.0,46.5954,46.9077,46.5074,46.5714,303000.0
2012-10-25 10:00:00,58.16,58.18,58.01,58.05,127500.0,46.5634,46.5794,46.4433,46.4753,127500.0
2012-10-25 10:30:00,58.05,58.06,57.78,57.86,78100.0,46.4753,46.4833,46.2592,46.3232,78100.0
2012-10-25 11:00:00,57.86,57.91,57.66,57.69,65600.0,46.3232,46.3633,46.1631,46.1871,65600.0
2012-10-25 11:30:00,57.7,57.78,57.58,57.73,177100.0,46.1951,46.2592,46.0991,46.2191,177100.0
2012-10-25 12:00:00,57.73,57.8,57.66,57.77,60200.0,46.2191,46.2752,46.1631,46.2512,60200.0
2012-10-25 12:30:00,57.78,58.0,57.69,57.99,69300.0,46.2592,46.4353,46.1871,46.4273,69300.0
2012-10-25 13:00:00,58.0,58.08,57.91,58.03,75100.0,46.4353,46.4994,46.3633,46.4593,75100.0
2012-10-25 13:30:00,58.02,58.02,57.88,57.95,35300.0,46.4513,46.4513,46.3392,46.3953,35300.0
2012-10-25 14:00:00,57.95,58.02,57.89,57.98,42100.0,46.3953,46.4513,46.3472,46.4193,42100.0
2012-10-25 14:30:00,57.98,58.1,57.96,57.97,71600.0,46.4193,46.5154,46.4033,46.4113,71600.0
2012-10-25 15:00:00,57.97,57.98,57.85,57.86,95100.0,46.4113,46.4193,46.3152,46.3232,95100.0
2012-10-25 15:30:00,57.87,57.93,57.79,57.88,303400.0,46.3312,46.3793,46.2672,46.3392,303400.0
2012-10-26 09:30:00,57.29,57.52,57.23,57.31,286900.0,45.8669,46.051,45.8188,45.8829,286900.0
2012-10-26 10:00:00,57.3,57.39,57.18,57.18,98400.0,45.8749,45.9469,45.7788,45.7788,98400.0
2012-10-26 10:30:00,57.15,57.29,57.01,57.09,47400.0,45.7548,45.8669,45.6427,45.7068,47400.0
2012-10-26 11:00:00,57.1,57.17,57.03,57.17,74100.0,45.7148,45.7708,45.6587,45.7708,74100.0
2012-10-26 11:30:00,57.23,57.26,57.1,57.16,61400.0,45.8188,45.8429,45.7148,45.7628,61400.0
2012-10-26 12:00:00,57.15,57.15,56.95,57.1,71700.0,45.7548,45.7548,45.5947,45.7148,71700.0
2012-10-26 12:30:00,57.09,57.16,57.03,57.16,31300.0,45.7068,45.7628,45.6587,45.7628,31300.0
2012-10-26 13:00:00,57.15,57.15,57.05,57.15,19100.0,45.7548,45.7548,45.6747,45.7548,19100.0
2012-10-26 13:30:00,57.14,57.31,57.14,57.24,24300.0,45.7468,45.8829,45.7468,45.8268,24300.0
2012-10-26 14:00:00,57.24,57.33,57.21,57.32,34100.0,45.8268,45.8989,45.8028,45.8909,34100.0
2012-10-26 14:30:00,57.31,57.42,57.3,57.36,61200.0,45.8829,45.971,45.8749,45.9229,61200.0
2012-10-26 15:00:00,57.35,57.52,57.35,57.5,36600.0,45.9149,46.051,45.9149,46.035,36600.0
2012-10-26 15:30:00,57.51,57.53,57.37,57.39,174500.0,46.043,46.059,45.9309,45.9469,174500.0
2012-10-31 09:30:00,58.0,58.05,57.67,57.89,170900.0,46.4353,46.4753,46.1711,46.3472,170900.0
2012-10-31 10:00:00,57.88,57.91,57.7,57.72,132200.0,46.3392,46.3633,46.1951,46.2111,132200.0
2012-10-31 10:30:00,57.67,57.68,57.53,57.65,103800.0,46.1711,46.1791,46.059,46.1551,103800.0
2012-10-31 11:00:00,57.66,57.66,57.4,57.62,114100.0,46.1631,46.1631,45.9549,46.1311,114100.0
2012-10-31 11:30:00,57.63,57.69,57.58,57.63,98900.0,46.1391,46.1871,46.0991,46.1391,98900.0
2012-10-31 12:00:00,57.61,57.66,57.38,57.39,155100.0,46.1231,46.1631,45.9389,45.9469,155100.0
2012-10-31 12:30:00,57.38,57.58,57.33,57.58,131500.0,45.9389,46.0991,45.8989,46.0991,131500.0
2012-10-31 13:00:00,57.57,57.63,57.54,57.6,28500.0,46.091,46.1391,46.067,46.1151,28500.0
2012-10-31 13:30:00,57.6,57.65,57.57,57.64,46400.0,46.1151,46.1551,46.091,46.1471,46400.0
2012-10-31 14:00:00,57.64,57.71,57.61,57.62,51200.0,46.1471,46.2031,46.1231,46.1311,51200.0
2012-10-31 14:30:00,57.62,57.68,57.59,57.63,24300.0,46.1311,46.1791,46.1071,46.1391,24300.0
2012-10-31 15:00:00,57.62,57.79,57.59,57.75,100500.0,46.1311,46.2672,46.1071,46.2352,100500.0
2012-10-31 15:30:00,57.76,57.76,57.53,57.58,129500.0,46.2432,46.2432,46.059,46.0991,129500.0
2012-11-01 09:30:00,57.55,57.88,57.51,57.85,128600.0,46.075,46.3392,46.043,46.3152,128600.0
2012-11-01 10:00:00,57.89,58.16,57.84,58.12,255900.0,46.3472,46.5634,46.3072,46.5314,255900.0
2012-11-01 10:30:00,58.11,58.23,58.09,58.11,106400.0,46.5234,46.6194,46.5074,46.5234,106400.0
2012-11-01 11:00:00,58.12,58.14,57.98,58.04,51000.0,46.5314,46.5474,46.4193,46.4673,51000.0
2012-11-01 11:30:00,58.04,58.14,58.04,58.11,69200.0,46.4673,46.5474,46.4673,46.5234,69200.0
2012-11-01 12:00:00,58.1,58.15,58.05,58.07,70900.0,46.5154,46.5554,46.4753,46.4913,70900.0
2012-11-01 12:30:00,58.07,58.1,57.92,57.96,57400.0,46.4913,46.5154,46.3713,46.4033,57400.0
2012-11-01 13:00:00,57.96,57.97,57.91,57.95,32600.0,46.4033,46.4113,46.3633,46.3953,32600.0
2012-11-01 13:30:00,57.96,58.06,57.95,58.04,61600.0,46.4033,46.4833,46.3953,46.4673,61600.0
2012-11-01 14:00:00,58.05,58.11,58.02,58.08,62300.0,46.4753,46.5234,46.4513,46.4994,62300.0
2012-11-01 14:30:00,58.08,58.14,58.03,58.13,26900.0,46.4994,46.5474,46.4593,46.5394,26900.0
2012-11-01 15:00:00,58.14,58.18,58.06,58.14,49600.0,46.5474,46.5794,46.4833,46.5474,49600.0
2012-11-01 15:30:00,58.13,58.18,58.05,58.05,244400.0,46.5394,46.5794,46.4753,46.4753,244400.0
2012-11-02 09:30:00,58.31,58.45,57.96,58.26,143100.0,46.6835,46.7956,46.4033,46.6435,143100.0
2012-11-02 10:00:00,58.28,58.3,58.0,58.1,197800.0,46.6595,46.6755,46.4353,46.5154,197800.0
2012-11-02 10:30:00,58.1,58.22,58.09,58.19,312800.0,46.5154,46.6114,46.5074,46.5874,312800.0
2012-11-02 11:00:00,58.17,58.23,58.12,58.23,99900.0,46.5714,46.6194,46.5314,46.6194,99900.0
2012-11-02 11:30:00,58.18,58.27,58.13,58.22,109200.0,46.5794,46.6515,46.5394,46.6114,109200.0
2012-11-02 12:00:00,58.24,58.3,58.16,58.28,53800.0,46.6275,46.6755,46.5634,46.6595,53800.0
2012-11-02 12:30:00,58.28,58.33,58.24,58.25,28200.0,46.6595,46.6995,46.6275,46.6355,28200.0
2012-11-02 13:00:00,58.26,58.29,58.2,58.2,62600.0,46.6435,46.6675,46.5954,46.5954,62600.0
2012-11-02 13:30:00,58.22,58.25,58.05,58.07,50200.0,46.6114,46.6355,46.4753,46.4913,50200.0
2012-11-02 14:00:00,58.06,58.06,57.95,58.05,27500.0,46.4833,46.4833,46.3953,46.4753,27500.0
2012-11-02 14:30:00,58.05,58.05,57.82,57.86,87500.0,46.4753,46.4753,46.2912,46.3232,87500.0
2012-11-02 15:00:00,57.87,57.89,57.81,57.84,94700.0,46.3312,46.3472,46.2832,46.3072,94700.0
2012-11-02 15:30:00,57.84,57.91,57.74,57.85,521100.0,46.3072,46.3633,46.2271,46.3152,521100.0
2012-11-05 09:30:00,57.77,57.83,57.56,57.7,247100.0,46.2512,46.2992,46.083,46.1951,247100.0
2012-11-05 10:00:00,57.69,57.79,57.57,57.73,115800.0,46.1871,46.2672,46.091,46.2191,115800.0
2012-11-05 10:30:00,57.74,57.95,57.7,57.95,185500.0,46.2271,46.3953,46.1951,46.3953,185500.0
2012-11-05 11:00:00,57.95,58.02,57.88,57.88,78300.0,46.3953,46.4513,46.3392,46.3392,78300.0
2012-11-05 11:30:00,57.89,57.9,57.77,57.88,112500.0,46.3472,46.3552,46.2512,46.3392,112500.0
2012-11-05 12:00:00,57.89,57.89,57.8,57.8,226500.0,46.3472,46.3472,46.2752,46.2752,226500.0
2012-11-05 12:30:00,57.81,57.81,57.7,57.74,36800.0,46.2832,46.2832,46.1951,46.2271,36800.0
2012-11-05 13:00:00,57.76,57.91,57.75,57.9,38200.0,46.2432,46.3633,46.2352,46.3552,38200.0
2012-11-05 13:30:00,57.9,57.92,57.85,57.88,22900.0,46.3552,46.3713,46.3152,46.3392,22900.0
2012-11-05 14:00:00,57.89,57.98,57.89,57.96,44900.0,46.3472,46.4193,46.3472,46.4033,44900.0
2012-11-05 14:30:00,57.96,58.0,57.89,57.94,43800.0,46.4033,46.4353,46.3472,46.3873,43800.0
2012-11-05 15:00:00,57.94,57.99,57.9,57.99,59400.0,46.3873,46.4273,46.3552,46.4273,59400.0
2012-11-05 15:30:00,57.98,58.14,57.91,58.07,251000.0,46.4193,46.5474,46.3633,46.4913,251000.0
2012-11-06 09:30:00,58.64,58.74,58.5,58.66,434400.0,46.9477,47.0278,46.8356,46.9637,434400.0
2012-11-06 10:00:00,58.64,58.68,58.53,58.58,120200.0,46.9477,46.9797,46.8596,46.8997,120200.0
2012-11-06 10:30:00,58.58,58.69,58.5,58.63,139200.0,46.8997,46.9877,46.8356,46.9397,139200.0
2012-11-06 11:00:00,58.63,58.65,58.58,58.61,90900.0,46.9397,46.9557,46.8997,46.9237,90900.0
2012-11-06 11:30:00,58.61,58.94,58.61,58.89,292300.0,46.9237,47.1879,46.9237,47.1478,292300.0
2012-11-06 12:00:00,58.9,59.05,58.87,59.0,236700.0,47.1559,47.2759,47.1318,47.2359,236700.0
2012-11-06 12:30:00,59.01,59.03,58.9,58.99,215300.0,47.2439,47.2599,47.1559,47.2279,215300.0
2012-11-06 13:00:00,58.98,59.05,58.93,59.04,126500.0,47.2199,47.2759,47.1799,47.2679,126500.0
2012-11-06 13:30:00,59.03,59.05,58.92,58.94,74000.0,47.2599,47.2759,47.1719,47.1879,74000.0
2012-11-06 14:00:00,58.95,58.97,58.88,58.9,34900.0,47.1959,47.2119,47.1398,47.1559,34900.0
2012-11-06 14:30:00,58.9,58.95,58.83,58.86,50100.0,47.1559,47.1959,47.0998,47.1238,50100.0
2012-11-06 15:00:00,58.85,58.85,58.74,58.74,57100.0,47.1158,47.1158,47.0278,47.0278,57100.0
2012-11-06 15:30:00,58.73,58.88,58.64,58.87,335400.0,47.0198,47.1398,46.9477,47.1318,335400.0
2012-11-07 09:30:00,58.56,58.69,58.39,58.47,361200.0,46.8836,46.9877,46.7475,46.8116,361200.0
2012-11-07 10:00:00,58.46,58.49,58.29,58.39,309000.0,46.8036,46.8276,46.6675,46.7475,309000.0
2012-11-07 10:30:00,58.37,58.45,57.9,57.92,133300.0,46.7315,46.7956,46.3552,46.3713,133300.0
2012-11-07 11:00:00,57.91,58.05,57.75,57.78,210900.0,46.3633,46.4753,46.2352,46.2592,210900.0
2012-11-07 11:30:00,57.8,57.94,57.66,57.9,209800.0,46.2752,46.3873,46.1631,46.3552,209800.0
2012-11-07 12:00:00,57.92,58.0,57.84,57.94,168500.0,46.3713,46.4353,46.3072,46.3873,168500.0
2012-11-07 12:30:00,57.94,58.02,57.93,57.98,115800.0,46.3873,46.4513,46.3793,46.4193,115800.0
2012-11-07 13:00:00,57.97,58.15,57.96,58.05,105800.0,46.4113,46.5554,46.4033,46.4753,105800.0
2012-11-07 13:30:00,58.04,58.14,58.01,58.02,105000.0,46.4673,46.5474,46.4433,46.4513,105000.0
2012-11-07 14:00:00,58.04,58.15,57.98,58.0,75700.0,46.4673,46.5554,46.4193,46.4353,75700.0
2012-11-07 14:30:00,57.99,58.03,57.84,58.02,144800.0,46.4273,46.4593,46.3072,46.4513,144800.0
2012-11-07 15:00:00,58.02,58.16,57.9,58.13,130000.0,46.4513,46.5634,46.3552,46.5394,130000.0
2012-11-07 15:30:00,58.12,58.17,57.93,57.94,265700.0,46.5314,46.5714,46.3793,46.3873,265700.0
2012-11-08 09:30:00,57.82,58.17,57.82,58.06,230300.0,46.2912,46.5714,46.2912,46.4833,230300.0
2012-11-08 10:00:00,58.04,58.06,57.62,57.71,471000.0,46.4673,46.4833,46.1311,46.2031,471000.0
2012-11-08 10:30:00,57.71,57.85,57.58,57.68,168300.0,46.2031,46.3152,46.0991,46.1791,168300.0
2012-11-08 11:00:00,57.68,57.73,57.58,57.71,191800.0,46.1791,46.2191,46.0991,46.2031,191800.0
2012-11-08 11:30:00,57.71,57.72,57.49,57.7,159400.0,46.2031,46.2111,46.027,46.1951,159400.0
2012-11-08 12:00:00,57.7,57.7,57.51,57.54,89900.0,46.1951,46.1951,46.043,46.067,89900.0
2012-11-08 12:30:00,57.54,57.56,57.33,57.44,192000.0,46.067,46.083,45.8989,45.987,192000.0
2012-11-08 13:00:00,57.46,57.46,57.14,57.19,361300.0,46.003,46.003,45.7468,45.7868,361300.0
2012-11-08 13:30:00,57.18,57.39,57.11,57.37,292000.0,45.7788,45.9469,45.7228,45.9309,292000.0
2012-11-08 14:00:00,57.36,57.36,57.16,57.18,286400.0,45.9229,45.9229,45.7628,45.7788,286400.0
2012-11-08 14:30:00,57.17,57.22,57.11,57.21,88600.0,45.7708,45.8108,45.7228,45.8028,88600.0
2012-11-08 15:00:00,57.2,57.34,57.18,57.26,172700.0,45.7948,45.9069,45.7788,45.8429,172700.0
2012-11-08 15:30:00,57.26,57.29,57.09,57.17,558700.0,45.8429,45.8669,45.7068,45.7708,558700.0
2012-11-09 09:30:00,57.33,57.49,57.24,57.37,323000.0,45.8989,46.027,45.8268,45.9309,323000.0
2012-11-09 10:00:00,57.36,57.6,57.32,57.55,277900.0,45.9229,46.1151,45.8909,46.075,277900.0
2012-11-09 10:30:00,57.55,57.67,57.49,57.58,170700.0,46.075,46.1711,46.027,46.0991,170700.0
2012-11-09 11:00:00,57.59,57.73,57.56,57.62,86200.0,46.1071,46.2191,46.083,46.1311,86200.0
2012-11-09 11:30:00,57.61,57.73,57.57,57.69,87800.0,46.1231,46.2191,46.091,46.1871,87800.0
2012-11-09 12:00:00,57.69,57.88,57.69,57.85,114800.0,46.1871,46.3392,46.1871,46.3152,114800.0
2012-11-09 12:30:00,57.84,57.89,57.73,57.76,73300.0,46.3072,46.3472,46.2191,46.2432,73300.0
2012-11-09 13:00:00,57.76,57.84,57.39,57.4,100500.0,46.2432,46.3072,45.9469,45.9549,100500.0
2012-11-09 13:30:00,57.38,57.5,57.3,57.45,82400.0,45.9389,46.035,45.8749,45.995,82400.0
2012-11-09 14:00:00,57.42,57.58,57.35,57.57,133400.0,45.971,46.0991,45.9149,46.091,133400.0
2012-11-09 14:30:00,57.58,57.68,57.43,57.46,113500.0,46.0991,46.1791,45.979,46.003,113500.0
2012-11-09 15:00:00,57.45,57.48,57.35,57.44,141000.0,45.995,46.019,45.9149,45.987,141000.0
2012-11-09 15:30:00,57.44,57.52,57.2,57.36,240200.0,45.987,46.051,45.7948,45.9229,240200.0
2012-11-12 09:30:00,57.6,57.81,57.56,57.75,241500.0,46.1151,46.2832,46.083,46.2352,241500.0
2012-11-12 10:00:00,57.73,57.75,57.61,57.68,143600.0,46.2191,46.2352,46.1231,46.1791,143600.0
2012-11-12 10:30:00,57.67,57.72,57.55,57.58,61300.0,46.1711,46.2111,46.075,46.0991,61300.0
2012-11-12 11:00:00,57.57,57.63,57.54,57.62,120100.0,46.091,46.1391,46.067,46.1311,120100.0
2012-11-12 11:30:00,57.63,57.66,57.6,57.61,75800.0,46.1391,46.1631,46.1151,46.1231,75800.0
2012-11-12 12:00:00,57.61,57.69,57.55,57.67,45300.0,46.1231,46.1871,46.075,46.1711,45300.0
2012-11-12 12:30:00,57.7,57.78,57.7,57.78,25400.0,46.1951,46.2592,46.1951,46.2592,25400.0
2012-11-12 13:00:00,57.78,57.85,57.78,57.81,41500.0,46.2592,46.3152,46.2592,46.2832,41500.0
2012-11-12 13:30:00,57.82,57.84,57.74,57.79,46200.0,46.2912,46.3072,46.2271,46.2672,46200.0
2012-11-12 14:00:00,57.76,57.8,57.69,57.75,24600.0,46.2432,46.2752,46.1871,46.2352,24600.0
2012-11-12 14:30:00,57.74,57.74,57.62,57.68,59100.0,46.2271,46.2271,46.1311,46.1791,59100.0
2012-11-12 15:00:00,57.69,57.72,57.55,57.62,109900.0,46.1871,46.2111,46.075,46.1311,109900.0
2012-11-12 15:30:00,57.62,57.83,57.55,57.67,250900.0,46.1311,46.2992,46.075,46.1711,250900.0
2012-11-13 09:30:00,57.05,57.28,56.91,57.24,198200.0,45.6747,45.8589,45.5626,45.8268,198200.0
2012-11-13 10:00:00,57.19,57.24,56.98,56.99,738900.0,45.7868,45.8268,45.6187,45.6267,738900.0
2012-11-13 10:30:00,56.99,57.36,56.96,57.35,346800.0,45.6267,45.9229,45.6027,45.9149,346800.0
2012-11-13 11:00:00,57.35,57.41,57.3,57.38,180400.0,45.9149,45.9629,45.8749,45.9389,180400.0
2012-11-13 11:30:00,57.39,57.46,57.32,57.43,139500.0,45.9469,46.003,45.8909,45.979,139500.0
2012-11-13 12:00:00,57.43,57.47,57.33,57.36,49100.0,45.979,46.011,45.8989,45.9229,49100.0
2012-11-13 12:30:00,57.33,57.35,57.22,57.29,35400.0,45.8989,45.9149,45.8108,45.8669,35400.0
2012-11-13 13:00:00,57.29,57.44,57.24,57.37,36600.0,45.8669,45.987,45.8268,45.9309,36600.0
2012-11-13 13:30:00,57.35,57.44,57.3,57.42,44100.0,45.9149,45.987,45.8749,45.971,44100.0
2012-11-13 14:00:00,57.42,57.45,57.36,57.4,67800.0,45.971,45.995,45.9229,45.9549,67800.0
2012-11-13 14:30:00,57.41,57.42,57.31,57.33,89900.0,45.9629,45.971,45.8829,45.8989,89900.0
2012-11-13 15:00:00,57.33,57.36,57.07,57.11,93600.0,45.8989,45.9229,45.6907,45.7228,93600.0
2012-11-13 15:30:00,57.12,57.21,56.99,57.16,314600.0,45.7308,45.8028,45.6267,45.7628,314600.0
2012-11-14 09:30:00,57.66,57.75,57.36,57.41,402000.0,46.1631,46.2352,45.9229,45.9629,402000.0
2012-11-14 10:00:00,57.41,57.52,57.23,57.24,288300.0,45.9629,46.051,45.8188,45.8268,288300.0
2012-11-14 10:30:00,57.23,57.31,57.1,57.26,757400.0,45.8188,45.8829,45.7148,45.8429,757400.0
2012-11-14 11:00:00,57.25,57.36,57.16,57.3,101800.0,45.8348,45.9229,45.7628,45.8749,101800.0
2012-11-14 11:30:00,57.3,57.42,57.15,57.38,114800.0,45.8749,45.971,45.7548,45.9389,114800.0
2012-11-14 12:00:00,57.39,57.4,57.13,57.25,89500.0,45.9469,45.9549,45.7388,45.8348,89500.0
2012-11-14 12:30:00,57.25,57.3,57.09,57.1,111700.0,45.8348,45.8749,45.7068,45.7148,111700.0
2012-11-14 13:00:00,57.1,57.27,57.08,57.16,98500.0,45.7148,45.8509,45.6987,45.7628,98500.0
2012-11-14 13:30:00,57.15,57.26,57.11,57.19,83800.0,45.7548,45.8429,45.7228,45.7868,83800.0
2012-11-14 14:00:00,57.19,57.26,56.87,57.01,124800.0,45.7868,45.8429,45.5306,45.6427,124800.0
2012-11-14 14:30:00,57.01,57.02,56.9,56.94,68800.0,45.6427,45.6507,45.5546,45.5867,68800.0
2012-11-14 15:00:00,56.93,56.93,56.63,56.74,176500.0,45.5787,45.5787,45.3385,45.4265,176500.0
2012-11-14 15:30:00,56.74,56.75,56.4,56.61,463800.0,45.4265,45.4345,45.1543,45.3225,463800.0
2012-11-15 09:30:00,56.53,56.79,56.48,56.61,373500.0,45.2584,45.4666,45.2184,45.3225,373500.0
2012-11-15 10:00:00,56.58,56.8,56.5,56.64,199600.0,45.2984,45.4746,45.2344,45.3465,199600.0
2012-11-15 10:30:00,56.63,56.7,56.48,56.53,146100.0,45.3385,45.3945,45.2184,45.2584,146100.0
2012-11-15 11:00:00,56.51,56.61,56.45,56.51,305500.0,45.2424,45.3225,45.1944,45.2424,305500.0
2012-11-15 11:30:00,56.51,56.57,56.31,56.4,197200.0,45.2424,45.2904,45.0823,45.1543,197200.0
2012-11-15 12:00:00,56.4,56.48,56.39,56.44,133100.0,45.1543,45.2184,45.1463,45.1864,133100.0
2012-11-15 12:30:00,56.43,56.59,56.42,56.46,147100.0,45.1784,45.3064,45.1703,45.2024,147100.0
2012-11-15 13:00:00,56.46,56.67,56.4,56.66,180900.0,45.2024,45.3705,45.1543,45.3625,180900.0
2012-11-15 13:30:00,56.68,56.9,56.66,56.8,140500.0,45.3785,45.5546,45.3625,45.4746,140500.0
2012-11-15 14:00:00,56.79,56.8,56.64,56.7,59700.0,45.4666,45.4746,45.3465,45.3945,59700.0
2012-11-15 14:30:00,56.71,56.73,56.62,56.68,42100.0,45.4025,45.4185,45.3305,45.3785,42100.0
2012-11-15 15:00:00,56.66,56.68,56.5,56.57,93900.0,45.3625,45.3785,45.2344,45.2904,93900.0
2012-11-15 15:30:00,56.58,56.89,56.55,56.72,169200.0,45.2984,45.5466,45.2744,45.4105,169200.0
2012-11-16 09:30:00,56.3,56.43,56.19,56.26,406200.0,45.0743,45.1784,44.9862,45.0422,406200.0
2012-11-16 10:00:00,56.26,56.3,56.05,56.2,194200.0,45.0422,45.0743,44.8741,44.9942,194200.0
2012-11-16 10:30:00,56.21,56.28,56.16,56.17,95600.0,45.0022,45.0583,44.9622,44.9702,95600.0
2012-11-16 11:00:00,56.16,56.26,55.99,56.01,172800.0,44.9622,45.0422,44.8261,44.8421,172800.0
2012-11-16 11:30:00,56.01,56.45,56.0,56.42,276300.0,44.8421,45.1944,44.8341,45.1703,276300.0
2012-11-16 12:00:00,56.46,56.51,56.36,56.49,93800.0,45.2024,45.2424,45.1223,45.2264,93800.0
2012-11-16 12:30:00,56.49,56.62,56.47,56.51,139100.0,45.2264,45.3305,45.2104,45.2424,139100.0
2012-11-16 13:00:00,56.48,56.55,56.35,56.48,34800.0,45.2184,45.2744,45.1143,45.2184,34800.0
2012-11-16 13:30:00,56.5,56.63,56.44,56.58,67100.0,45.2344,45.3385,45.1864,45.2984,67100.0
2012-11-16 14:00:00,56.58,56.59,56.35,56.42,75400.0,45.2984,45.3064,45.1143,45.1703,75400.0
2012-11-16 14:30:00,56.4,56.45,56.32,56.41,164200.0,45.1543,45.1944,45.0903,45.1623,164200.0
2012-11-16 15:00:00,56.42,56.6,56.36,56.57,63200.0,45.1703,45.3145,45.1223,45.2904,63200.0
2012-11-16 15:30:00,56.57,56.75,56.57,56.69,182100.0,45.2904,45.4345,45.2904,45.3865,182100.0
2012-11-19 09:30:00,57.4,57.77,57.4,57.74,305600.0,45.9549,46.2512,45.9549,46.2271,305600.0
2012-11-19 10:00:00,57.76,57.81,57.64,57.75,163200.0,46.2432,46.2832,46.1471,46.2352,163200.0
2012-11-19 10:30:00,57.75,57.85,57.71,57.81,114500.0,46.2352,46.3152,46.2031,46.2832,114500.0
2012-11-19 11:00:00,57.82,57.85,57.76,57.84,81800.0,46.2912,46.3152,46.2432,46.3072,81800.0
2012-11-19 11:30:00,57.85,57.85,57.8,57.82,32800.0,46.3152,46.3152,46.2752,46.2912,32800.0
2012-11-19 12:00:00,57.83,57.9,57.82,57.87,57800.0,46.2992,46.3552,46.2912,46.3312,57800.0
2012-11-19 12:30:00,57.88,57.91,57.87,57.91,35600.0,46.3392,46.3633,46.3312,46.3633,35600.0
2012-11-19 13:00:00,57.9,57.91,57.82,57.82,37000.0,46.3552,46.3633,46.2912,46.2912,37000.0
2012-11-19 13:30:00,57.83,57.9,57.82,57.88,49800.0,46.2992,46.3552,46.2912,46.3392,49800.0
2012-11-19 14:00:00,57.87,57.99,57.87,57.96,56500.0,46.3312,46.4273,46.3312,46.4033,56500.0
2012-11-19 14:30:00,57.96,58.02,57.92,57.97,119600.0,46.4033,46.4513,46.3713,46.4113,119600.0
2012-11-19 15:00:00,57.97,58.09,57.93,58.05,75200.0,46.4113,46.5074,46.3793,46.4753,75200.0
2012-11-19 15:30:00,58.05,58.17,57.97,58.08,305500.0,46.4753,46.5714,46.4113,46.4994,305500.0
2012-11-20 09:30:00,57.82,57.92,57.66,57.9,226100.0,46.2912,46.3713,46.1631,46.3552,226100.0
2012-11-20 10:00:00,57.9,58.03,57.85,58.01,87500.0,46.3552,46.4593,46.3152,46.4433,87500.0
2012-11-20 10:30:00,57.99,58.11,57.95,58.0,136500.0,46.4273,46.5234,46.3953,46.4353,136500.0
2012-11-20 11:00:00,57.98,58.07,57.93,58.03,84400.0,46.4193,46.4913,46.3793,46.4593,84400.0
2012-11-20 11:30:00,58.04,58.12,58.0,58.1,102000.0,46.4673,46.5314,46.4353,46.5154,102000.0
2012-11-20 12:00:00,58.11,58.14,58.02,58.05,127600.0,46.5234,46.5474,46.4513,46.4753,127600.0
2012-11-20 12:30:00,58.06,58.11,58.02,58.09,41800.0,46.4833,46.5234,46.4513,46.5074,41800.0
2012-11-20 13:00:00,58.09,58.09,57.71,57.72,133300.0,46.5074,46.5074,46.2031,46.2111,133300.0
2012-11-20 13:30:00,57.72,57.94,57.72,57.93,77100.0,46.2111,46.3873,46.2111,46.3793,77100.0
2012-11-20 14:00:00,57.94,58.08,57.91,58.06,55400.0,46.3873,46.4994,46.3633,46.4833,55400.0
2012-11-20 14:30:00,58.05,58.05,57.93,58.02,64600.0,46.4753,46.4753,46.3793,46.4513,64600.0
2012-11-20 15:00:00,58.03,58.12,57.99,58.03,87700.0,46.4593,46.5314,46.4273,46.4593,87700.0
2012-11-20 15:30:00,58.05,58.33,58.04,58.28,281500.0,46.4753,46.6995,46.4673,46.6595,281500.0
2012-11-21 09:30:00,57.91,58.06,57.83,58.0,229000.0,46.3633,46.4833,46.2992,46.4353,229000.0
2012-11-21 10:00:00,58.0,58.0,57.89,57.92,221800.0,46.4353,46.4353,46.3472,46.3713,221800.0
2012-11-21 10:30:00,57.93,57.98,57.87,57.94,146800.0,46.3793,46.4193,46.3312,46.3873,146800.0
2012-11-21 11:00:00,57.96,58.04,57.92,58.03,276100.0,46.4033,46.4673,46.3713,46.4593,276100.0
2012-11-21 11:30:00,58.03,58.1,58.01,58.08,204200.0,46.4593,46.5154,46.4433,46.4994,204200.0
2012-11-21 12:00:00,58.06,58.11,58.05,58.1,78300.0,46.4833,46.5234,46.4753,46.5154,78300.0
2012-11-21 12:30:00,58.09,58.22,58.06,58.2,89000.0,46.5074,46.6114,46.4833,46.5954,89000.0
2012-11-21 13:00:00,58.2,58.2,58.12,58.17,54500.0,46.5954,46.5954,46.5314,46.5714,54500.0
2012-11-21 13:30:00,58.17,58.22,58.16,58.19,47800.0,46.5714,46.6114,46.5634,46.5874,47800.0
2012-11-21 14:00:00,58.19,58.21,58.07,58.14,477900.0,46.5874,46.6034,46.4913,46.5474,477900.0
2012-11-21 14:30:00,58.14,58.17,58.07,58.09,51600.0,46.5474,46.5714,46.4913,46.5074,51600.0
2012-11-21 15:00:00,58.09,58.22,58.07,58.16,61500.0,46.5074,46.6114,46.4913,46.5634,61500.0
2012-11-21 15:30:00,58.15,58.2,58.09,58.1,147800.0,46.5554,46.5954,46.5074,46.5154,147800.0
2012-11-23 09:30:00,58.94,58.98,58.57,58.82,288300.0,47.1879,47.2199,46.8917,47.0918,288300.0
2012-11-23 10:00:00,58.82,59.02,58.8,58.95,90200.0,47.0918,47.2519,47.0758,47.1959,90200.0
2012-11-23 10:30:00,58.96,59.02,58.93,58.97,81000.0,47.2039,47.2519,47.1799,47.2119,81000.0
2012-11-23 11:00:00,58.97,59.02,58.93,58.93,75100.0,47.2119,47.2519,47.1799,47.1799,75100.0
2012-11-23 11:30:00,58.93,59.03,58.89,58.92,59200.0,47.1799,47.2599,47.1478,47.1719,59200.0
2012-11-23 12:00:00,58.93,58.96,58.87,58.96,49800.0,47.1799,47.2039,47.1318,47.2039,49800.0
2012-11-23 12:30:00,58.96,59.07,58.85,59.04,255400.0,47.2039,47.292,47.1158,47.2679,255400.0
2012-11-26 09:30:00,58.77,58.77,58.55,58.66,203200.0,47.0518,47.0518,46.8756,46.9637,203200.0
2012-11-26 10:00:00,58.66,58.71,58.62,58.71,146900.0,46.9637,47.0037,46.9317,47.0037,146900.0
2012-11-26 10:30:00,58.71,58.75,58.62,58.62,115600.0,47.0037,47.0358,46.9317,46.9317,115600.0
2012-11-26 11:00:00,58.63,58.67,58.55,58.62,95300.0,46.9397,46.9717,46.8756,46.9317,95300.0
2012-11-26 11:30:00,58.62,58.75,58.61,58.68,125700.0,46.9317,47.0358,46.9237,46.9797,125700.0
2012-11-26 12:00:00,58.68,58.71,58.64,58.65,136900.0,46.9797,47.0037,46.9477,46.9557,136900.0
2012-11-26 12:30:00,58.65,58.76,58.6,58.73,144900.0,46.9557,47.0438,46.9157,47.0198,144900.0
2012-11-26 13:00:00,58.73,58.78,58.72,58.73,115700.0,47.0198,47.0598,47.0117,47.0198,115700.0
2012-11-26 13:30:00,58.74,58.78,58.71,58.75,54400.0,47.0278,47.0598,47.0037,47.0358,54400.0
2012-11-26 14:00:00,58.74,58.76,58.67,58.69,48400.0,47.0278,47.0438,46.9717,46.9877,48400.0
2012-11-26 14:30:00,58.68,58.78,58.66,58.74,81000.0,46.9797,47.0598,46.9637,47.0278,81000.0
2012-11-26 15:00:00,58.73,58.76,58.67,58.71,110000.0,47.0198,47.0438,46.9717,47.0037,110000.0
2012-11-26 15:30:00,58.7,58.8,58.64,58.79,252000.0,46.9957,47.0758,46.9477,47.0678,252000.0
2012-11-27 09:30:00,59.16,59.3,59.1,59.23,282300.0,47.364,47.4761,47.316,47.4201,282300.0
2012-11-27 10:00:00,59.27,59.28,59.05,59.06,149500.0,47.4521,47.4601,47.2759,47.284,149500.0
2012-11-27 10:30:00,59.05,59.18,59.0,59.12,230900.0,47.2759,47.38,47.2359,47.332,230900.0
2012-11-27 11:00:00,59.13,59.18,59.09,59.12,65600.0,47.34,47.38,47.308,47.332,65600.0
2012-11-27 11:30:00,59.12,59.27,59.09,59.24,109100.0,47.332,47.4521,47.308,47.4281,109100.0
2012-11-27 12:00:00,59.26,59.29,59.2,59.25,40200.0,47.4441,47.4681,47.396,47.4361,40200.0
2012-11-27 12:30:00,59.23,59.29,59.16,59.27,17400.0,47.4201,47.4681,47.364,47.4521,17400.0
2012-11-27 13:00:00,59.24,59.24,59.07,59.13,246500.0,47.4281,47.4281,47.292,47.34,246500.0
2012-11-27 13:30:00,59.14,59.23,59.11,59.21,94100.0,47.348,47.4201,47.324,47.404,94100.0
2012-11-27 14:00:00,59.18,59.24,59.03,59.04,38000.0,47.38,47.4281,47.2599,47.2679,38000.0
2012-11-27 14:30:00,59.05,59.11,58.97,59.02,58800.0,47.2759,47.324,47.2119,47.2519,58800.0
2012-11-27 15:00:00,59.03,59.09,58.98,59.03,102100.0,47.2599,47.308,47.2199,47.2599,102100.0
2012-11-27 15:30:00,59.04,59.06,58.77,58.83,162900.0,47.2679,47.284,47.0518,47.0998,162900.0
2012-11-28 09:30:00,58.67,58.67,58.44,58.52,124000.0,46.9717,46.9717,46.7876,46.8516,124000.0
2012-11-28 10:00:00,58.49,58.6,58.33,58.6,124100.0,46.8276,46.9157,46.6995,46.9157,124100.0
2012-11-28 10:30:00,58.57,58.94,58.57,58.87,106900.0,46.8917,47.1879,46.8917,47.1318,106900.0
2012-11-28 11:00:00,58.87,59.04,58.86,58.98,79300.0,47.1318,47.2679,47.1238,47.2199,79300.0
2012-11-28 11:30:00,58.99,58.99,58.9,58.93,24400.0,47.2279,47.2279,47.1559,47.1799,24400.0
2012-11-28 12:00:00,58.92,59.12,58.84,59.09,73400.0,47.1719,47.332,47.1078,47.308,73400.0
2012-11-28 12:30:00,59.07,59.16,59.06,59.13,62000.0,47.292,47.364,47.284,47.34,62000.0
2012-11-28 13:00:00,59.13,59.2,59.1,59.18,94700.0,47.34,47.396,47.316,47.38,94700.0
2012-11-28 13:30:00,59.18,59.21,59.12,59.15,31500.0,47.38,47.404,47.332,47.356,31500.0
2012-11-28 14:00:00,59.14,59.15,59.07,59.08,25500.0,47.348,47.356,47.292,47.3,25500.0
2012-11-28 14:30:00,59.08,59.23,59.08,59.2,130700.0,47.3,47.4201,47.3,47.396,130700.0
2012-11-28 15:00:00,59.2,59.25,59.16,59.25,75400.0,47.396,47.4361,47.364,47.4361,75400.0
2012-11-28 15:30:00,59.25,59.48,59.25,59.36,197400.0,47.4361,47.6202,47.4361,47.5241,197400.0
2012-11-29 09:30:00,59.87,59.92,59.72,59.85,196100.0,47.9324,47.9725,47.8124,47.9164,196100.0
2012-11-29 10:00:00,59.89,59.92,59.65,59.71,163400.0,47.9485,47.9725,47.7563,47.8043,163400.0
2012-11-29 10:30:00,59.72,59.85,59.66,59.8,141100.0,47.8124,47.9164,47.7643,47.8764,141100.0
2012-11-29 11:00:00,59.8,59.87,59.76,59.82,66800.0,47.8764,47.9324,47.8444,47.8924,66800.0
2012-11-29 11:30:00,59.81,59.85,59.52,59.63,126800.0,47.8844,47.9164,47.6522,47.7403,126800.0
2012-11-29 12:00:00,59.63,59.76,59.58,59.71,46900.0,47.7403,47.8444,47.7003,47.8043,46900.0
2012-11-29 12:30:00,59.71,59.75,59.69,59.72,55800.0,47.8043,47.8364,47.7883,47.8124,55800.0
2012-11-29 13:00:00,59.72,59.78,59.7,59.76,58000.0,47.8124,47.8604,47.7963,47.8444,58000.0
2012-11-29 13:30:00,59.77,59.93,59.77,59.88,46100.0,47.8524,47.9805,47.8524,47.9405,46100.0
2012-11-29 14:00:00,59.88,59.91,59.85,59.88,24600.0,47.9405,47.9645,47.9164,47.9405,24600.0
2012-11-29 14:30:00,59.88,59.94,59.86,59.87,74100.0,47.9405,47.9885,47.9244,47.9324,74100.0
2012-11-29 15:00:00,59.87,59.89,59.7,59.75,42100.0,47.9324,47.9485,47.7963,47.8364,42100.0
2012-11-29 15:30:00,59.76,59.8,59.69,59.72,240900.0,47.8444,47.8764,47.7883,47.8124,240900.0
2012-11-30 09:30:00,59.81,59.84,59.68,59.79,257000.0,47.8844,47.9084,47.7803,47.8684,257000.0
2012-11-30 10:00:00,59.78,59.86,59.71,59.75,107900.0,47.8604,47.9244,47.8043,47.8364,107900.0
2012-11-30 10:30:00,59.75,59.78,59.68,59.77,66500.0,47.8364,47.8604,47.7803,47.8524,66500.0
2012-11-30 11:00:00,59.79,59.82,59.67,59.67,79900.0,47.8684,47.8924,47.7723,47.7723,79900.0
2012-11-30 11:30:00,59.66,59.72,59.59,59.66,89200.0,47.7643,47.8124,47.7083,47.7643,89200.0
2012-11-30 12:00:00,59.66,59.73,59.64,59.7,34200.0,47.7643,47.8204,47.7483,47.7963,34200.0
2012-11-30 12:30:00,59.71,59.77,59.64,59.69,35600.0,47.8043,47.8524,47.7483,47.7883,35600.0
2012-11-30 13:00:00,59.71,59.77,59.68,59.74,23600.0,47.8043,47.8524,47.7803,47.8284,23600.0
2012-11-30 13:30:00,59.74,59.77,59.7,59.75,30400.0,47.8284,47.8524,47.7963,47.8364,30400.0
2012-11-30 14:00:00,59.76,59.8,59.74,59.77,45000.0,47.8444,47.8764,47.8284,47.8524,45000.0
2012-11-30 14:30:00,59.77,59.77,59.7,59.7,151000.0,47.8524,47.8524,47.7963,47.7963,151000.0
2012-11-30 15:00:00,59.68,59.77,59.58,59.61,130000.0,47.7803,47.8524,47.7003,47.7243,130000.0
2012-11-30 15:30:00,59.61,59.76,59.58,59.63,432000.0,47.7243,47.8444,47.7003,47.7403,432000.0
2012-12-03 09:30:00,60.02,60.12,60.0,60.1,212900.0,48.0525,48.1326,48.0365,48.1166,212900.0
2012-12-03 10:00:00,60.08,60.08,59.93,59.95,144400.0,48.1006,48.1006,47.9805,47.9965,144400.0
2012-12-03 10:30:00,59.96,59.98,59.81,59.84,120500.0,48.0045,48.0205,47.8844,47.9084,120500.0
2012-12-03 11:00:00,59.84,59.89,59.8,59.85,60600.0,47.9084,47.9485,47.8764,47.9164,60600.0
2012-12-03 11:30:00,59.85,59.99,59.82,59.97,101000.0,47.9164,48.0285,47.8924,48.0125,101000.0
2012-12-03 12:00:00,59.97,59.99,59.9,59.92,55500.0,48.0125,48.0285,47.9565,47.9725,55500.0
2012-12-03 12:30:00,59.94,59.96,59.9,59.92,26600.0,47.9885,48.0045,47.9565,47.9725,26600.0
2012-12-03 13:00:00,59.9,59.9,59.82,59.85,29200.0,47.9565,47.9565,47.8924,47.9164,29200.0
2012-12-03 13:30:00,59.85,59.88,59.74,59.85,63100.0,47.9164,47.9405,47.8284,47.9164,63100.0
2012-12-03 14:00:00,59.86,59.9,59.81,59.83,56200.0,47.9244,47.9565,47.8844,47.9004,56200.0
2012-12-03 14:30:00,59.83,59.84,59.75,59.77,54600.0,47.9004,47.9084,47.8364,47.8524,54600.0
2012-12-03 15:00:00,59.76,59.85,59.64,59.68,46800.0,47.8444,47.9164,47.7483,47.7803,46800.0
2012-12-03 15:30:00,59.7,59.8,59.59,59.63,133100.0,47.7963,47.8764,47.7083,47.7403,133100.0
2012-12-04 09:30:00,59.59,59.82,59.59,59.72,248000.0,47.7083,47.8924,47.7083,47.8124,248000.0
2012-12-04 10:00:00,59.72,59.85,59.66,59.66,144100.0,47.8124,47.9164,47.7643,47.7643,144100.0
2012-12-04 10:30:00,59.67,59.75,59.66,59.75,64600.0,47.7723,47.8364,47.7643,47.8364,64600.0
2012-12-04 11:00:00,59.73,59.74,59.59,59.63,130400.0,47.8204,47.8284,47.7083,47.7403,130400.0
2012-12-04 11:30:00,59.62,59.7,59.6,59.63,179000.0,47.7323,47.7963,47.7163,47.7403,179000.0
2012-12-04 12:00:00,59.64,59.7,59.54,59.63,67000.0,47.7483,47.7963,47.6682,47.7403,67000.0
2012-12-04 12:30:00,59.64,59.67,59.59,59.6,51200.0,47.7483,47.7723,47.7083,47.7163,51200.0
2012-12-04 13:00:00,59.59,59.62,58.95,59.59,217300.0,47.7083,47.7323,47.1959,47.7083,217300.0
2012-12-04 13:30:00,59.6,59.74,59.56,59.67,89800.0,47.7163,47.8284,47.6843,47.7723,89800.0
2012-12-04 14:00:00,59.68,59.7,59.61,59.61,31300.0,47.7803,47.7963,47.7243,47.7243,31300.0
2012-12-04 14:30:00,59.61,59.69,59.58,59.63,39700.0,47.7243,47.7883,47.7003,47.7403,39700.0
2012-12-04 15:00:00,59.64,59.75,59.64,59.68,46700.0,47.7483,47.8364,47.7483,47.7803,46700.0
2012-12-04 15:30:00,59.69,59.69,59.52,59.61,152800.0,47.7883,47.7883,47.6522,47.7243,152800.0
2012-12-05 09:30:00,60.03,60.16,60.02,60.06,189300.0,48.0605,48.1646,48.0525,48.0846,189300.0
2012-12-05 10:00:00,60.06,60.16,60.02,60.07,151400.0,48.0846,48.1646,48.0525,48.0926,151400.0
2012-12-05 10:30:00,60.06,60.13,59.87,59.94,133300.0,48.0846,48.1406,47.9324,47.9885,133300.0
2012-12-05 11:00:00,59.93,60.04,59.89,59.97,154500.0,47.9805,48.0685,47.9485,48.0125,154500.0
2012-12-05 11:30:00,59.99,60.19,59.99,60.19,99000.0,48.0285,48.1886,48.0285,48.1886,99000.0
2012-12-05 12:00:00,60.19,60.3,60.19,60.19,71200.0,48.1886,48.2767,48.1886,48.1886,71200.0
2012-12-05 12:30:00,60.21,60.3,60.2,60.28,90900.0,48.2047,48.2767,48.1966,48.2607,90900.0
2012-12-05 13:00:00,60.29,60.35,60.26,60.3,61600.0,48.2687,48.3167,48.2447,48.2767,61600.0
2012-12-05 13:30:00,60.3,60.31,60.17,60.17,37800.0,48.2767,48.2847,48.1726,48.1726,37800.0
2012-12-05 14:00:00,60.19,60.33,60.19,60.24,28400.0,48.1886,48.3007,48.1886,48.2287,28400.0
2012-12-05 14:30:00,60.24,60.28,60.16,60.16,43200.0,48.2287,48.2607,48.1646,48.1646,43200.0
2012-12-05 15:00:00,60.15,60.27,60.12,60.14,52800.0,48.1566,48.2527,48.1326,48.1486,52800.0
2012-12-05 15:30:00,60.13,60.15,59.88,59.96,538600.0,48.1406,48.1566,47.9405,48.0045,538600.0
2012-12-06 09:30:00,60.11,60.26,59.99,60.15,100700.0,48.1246,48.2447,48.0285,48.1566,100700.0
2012-12-06 10:00:00,60.15,60.25,60.12,60.18,53800.0,48.1566,48.2367,48.1326,48.1806,53800.0
2012-12-06 10:30:00,60.21,60.41,60.19,60.37,112300.0,48.2047,48.3648,48.1886,48.3327,112300.0
2012-12-06 11:00:00,60.37,60.41,60.27,60.34,95400.0,48.3327,48.3648,48.2527,48.3087,95400.0
2012-12-06 11:30:00,60.33,60.4,60.3,60.32,50800.0,48.3007,48.3568,48.2767,48.2927,50800.0
2012-12-06 12:00:00,60.33,60.38,60.17,60.17,44600.0,48.3007,48.3408,48.1726,48.1726,44600.0
2012-12-06 12:30:00,60.16,60.26,60.15,60.2,57200.0,48.1646,48.2447,48.1566,48.1966,57200.0
2012-12-06 13:00:00,60.2,60.33,60.19,60.27,28400.0,48.1966,48.3007,48.1886,48.2527,28400.0
2012-12-06 13:30:00,60.27,60.31,60.25,60.3,30100.0,48.2527,48.2847,48.2367,48.2767,30100.0
2012-12-06 14:00:00,60.3,60.34,60.25,60.32,19300.0,48.2767,48.3087,48.2367,48.2927,19300.0
2012-12-06 14:30:00,60.32,60.37,60.29,60.34,50000.0,48.2927,48.3327,48.2687,48.3087,50000.0
2012-12-06 15:00:00,60.34,60.35,60.26,60.28,34700.0,48.3087,48.3167,48.2447,48.2607,34700.0
2012-12-06 15:30:00,60.3,60.52,60.27,60.49,325400.0,48.2767,48.4528,48.2527,48.4288,325400.0
2012-12-07 09:30:00,60.83,60.95,60.7,60.77,173800.0,48.701,48.7971,48.5969,48.653,173800.0
2012-12-07 10:00:00,60.77,60.85,60.72,60.75,92000.0,48.653,48.717,48.613,48.637,92000.0
2012-12-07 10:30:00,60.76,60.76,60.63,60.65,95400.0,48.645,48.645,48.5409,48.5569,95400.0
2012-12-07 11:00:00,60.66,60.72,60.6,60.71,76000.0,48.5649,48.613,48.5169,48.605,76000.0
2012-12-07 11:30:00,60.71,60.75,60.64,60.64,47800.0,48.605,48.637,48.5489,48.5489,47800.0
2012-12-07 12:00:00,60.64,60.74,60.64,60.72,49100.0,48.5489,48.629,48.5489,48.613,49100.0
2012-12-07 12:30:00,60.72,60.74,60.66,60.69,53600.0,48.613,48.629,48.5649,48.5889,53600.0
2012-12-07 13:00:00,60.7,60.75,60.68,60.71,41000.0,48.5969,48.637,48.5809,48.605,41000.0
2012-12-07 13:30:00,60.72,60.72,60.67,60.7,38900.0,48.613,48.613,48.5729,48.5969,38900.0
2012-12-07 14:00:00,60.7,60.83,60.68,60.81,62400.0,48.5969,48.701,48.5809,48.685,62400.0
2012-12-07 14:30:00,60.79,60.87,60.79,60.84,86800.0,48.669,48.7331,48.669,48.709,86800.0
2012-12-07 15:00:00,60.84,60.88,60.79,60.85,176800.0,48.709,48.7411,48.669,48.717,176800.0
2012-12-07 15:30:00,60.85,60.93,60.8,60.86,264400.0,48.717,48.7811,48.677,48.725,264400.0
2012-12-10 09:30:00,60.9,60.9,60.66,60.87,326600.0,48.7571,48.7571,48.5649,48.7331,326600.0
2012-12-10 10:00:00,60.88,60.98,60.87,60.95,206300.0,48.7411,48.8211,48.7331,48.7971,206300.0
2012-12-10 10:30:00,60.95,61.09,60.94,61.09,50100.0,48.7971,48.9092,48.7891,48.9092,50100.0
2012-12-10 11:00:00,61.1,61.17,61.02,61.12,129700.0,48.9172,48.9732,48.8531,48.9332,129700.0
2012-12-10 11:30:00,61.12,61.14,61.05,61.06,57100.0,48.9332,48.9492,48.8772,48.8852,57100.0
2012-12-10 12:00:00,61.07,61.21,61.07,61.15,100100.0,48.8932,49.0053,48.8932,48.9572,100100.0
2012-12-10 12:30:00,61.15,61.17,61.07,61.07,44900.0,48.9572,48.9732,48.8932,48.8932,44900.0
2012-12-10 13:00:00,61.07,61.13,61.05,61.1,64800.0,48.8932,48.9412,48.8772,48.9172,64800.0
2012-12-10 13:30:00,61.1,61.15,61.07,61.07,38800.0,48.9172,48.9572,48.8932,48.8932,38800.0
2012-12-10 14:00:00,61.07,61.13,61.07,61.09,40900.0,48.8932,48.9412,48.8932,48.9092,40900.0
2012-12-10 14:30:00,61.1,61.16,61.05,61.15,47200.0,48.9172,48.9652,48.8772,48.9572,47200.0
2012-12-10 15:00:00,61.13,61.21,61.11,61.2,50000.0,48.9412,49.0053,48.9252,48.9973,50000.0
2012-12-10 15:30:00,61.19,61.26,61.15,61.21,317600.0,48.9892,49.0453,48.9572,49.0053,317600.0
2012-12-11 09:30:00,61.47,61.63,61.39,61.63,250600.0,49.2134,49.3415,49.1494,49.3415,250600.0
2012-12-11 10:00:00,61.66,61.79,61.62,61.74,144100.0,49.3655,49.4696,49.3335,49.4296,144100.0
2012-12-11 10:30:00,61.75,61.8,61.7,61.78,226100.0,49.4376,49.4776,49.3976,49.4616,226100.0
2012-12-11 11:00:00,61.79,61.84,61.73,61.79,169500.0,49.4696,49.5096,49.4216,49.4696,169500.0
2012-12-11 11:30:00,61.79,61.83,61.74,61.75,70300.0,49.4696,49.5016,49.4296,49.4376,70300.0
2012-12-11 12:00:00,61.75,61.8,61.65,61.78,75800.0,49.4376,49.4776,49.3575,49.4616,75800.0
2012-12-11 12:30:00,61.77,61.83,61.77,61.79,67600.0,49.4536,49.5016,49.4536,49.4696,67600.0
2012-12-11 13:00:00,61.79,61.8,61.74,61.78,39300.0,49.4696,49.4776,49.4296,49.4616,39300.0
2012-12-11 13:30:00,61.78,61.82,61.77,61.81,13100.0,49.4616,49.4936,49.4536,49.4856,13100.0
2012-12-11 14:00:00,61.81,61.84,61.77,61.77,60500.0,49.4856,49.5096,49.4536,49.4536,60500.0
2012-12-11 14:30:00,61.77,61.78,61.69,61.72,47200.0,49.4536,49.4616,49.3896,49.4136,47200.0
2012-12-11 15:00:00,61.72,61.73,61.58,61.69,79500.0,49.4136,49.4216,49.3015,49.3896,79500.0
2012-12-11 15:30:00,61.7,61.81,61.67,61.78,209800.0,49.3976,49.4856,49.3735,49.4616,209800.0
2012-12-12 09:30:00,61.9,61.9,61.82,61.87,123700.0,49.5577,49.5577,49.4936,49.5337,123700.0
2012-12-12 10:00:00,61.85,61.86,61.76,61.82,121500.0,49.5176,49.5257,49.4456,49.4936,121500.0
2012-12-12 10:30:00,61.82,61.84,61.76,61.82,85200.0,49.4936,49.5096,49.4456,49.4936,85200.0
2012-12-12 11:00:00,61.83,61.89,61.81,61.86,127000.0,49.5016,49.5497,49.4856,49.5257,127000.0
2012-12-12 11:30:00,61.86,61.9,61.82,61.83,25700.0,49.5257,49.5577,49.4936,49.5016,25700.0
2012-12-12 12:00:00,61.83,61.9,61.83,61.9,43800.0,49.5016,49.5577,49.5016,49.5577,43800.0
2012-12-12 12:30:00,61.89,62.24,61.87,62.18,153700.0,49.5497,49.8299,49.5337,49.7819,153700.0
2012-12-12 13:00:00,62.18,62.23,62.06,62.14,71800.0,49.7819,49.8219,49.6858,49.7498,71800.0
2012-12-12 13:30:00,62.12,62.14,62.06,62.06,38600.0,49.7338,49.7498,49.6858,49.6858,38600.0
2012-12-12 14:00:00,62.08,62.1,61.94,61.98,62700.0,49.7018,49.7178,49.5897,49.6217,62700.0
2012-12-12 14:30:00,61.98,61.99,61.9,61.92,59300.0,49.6217,49.6297,49.5577,49.5737,59300.0
2012-12-12 15:00:00,61.91,61.91,61.76,61.79,197100.0,49.5657,49.5657,49.4456,49.4696,197100.0
2012-12-12 15:30:00,61.79,61.85,61.69,61.85,381200.0,49.4696,49.5176,49.3896,49.5176,381200.0
2012-12-13 09:30:00,62.1,62.38,62.1,62.35,334000.0,49.7178,49.942,49.7178,49.918,334000.0
2012-12-13 10:00:00,62.35,62.51,62.33,62.51,198500.0,49.918,50.0461,49.9019,50.0461,198500.0
2012-12-13 10:30:00,62.51,62.53,62.42,62.43,158100.0,50.0461,50.0621,49.974,49.982,158100.0
2012-12-13 11:00:00,62.43,62.44,62.25,62.31,101900.0,49.982,49.99,49.8379,49.8859,101900.0
2012-12-13 11:30:00,62.31,62.39,62.28,62.39,97400.0,49.8859,49.95,49.8619,49.95,97400.0
2012-12-13 12:00:00,62.38,62.38,62.19,62.19,68500.0,49.942,49.942,49.7899,49.7899,68500.0
2012-12-13 12:30:00,62.19,62.22,62.08,62.18,64700.0,49.7899,49.8139,49.7018,49.7819,64700.0
2012-12-13 13:00:00,62.18,62.2,62.06,62.15,81200.0,49.7819,49.7979,49.6858,49.7578,81200.0
2012-12-13 13:30:00,62.15,62.16,62.06,62.13,44900.0,49.7578,49.7658,49.6858,49.7418,44900.0
2012-12-13 14:00:00,62.13,62.14,61.98,62.06,47100.0,49.7418,49.7498,49.6217,49.6858,47100.0
2012-12-13 14:30:00,62.07,62.12,62.04,62.1,58700.0,49.6938,49.7338,49.6698,49.7178,58700.0
2012-12-13 15:00:00,62.09,62.13,61.93,62.04,119800.0,49.7098,49.7418,49.5817,49.6698,119800.0
2012-12-13 15:30:00,62.04,62.2,61.97,62.06,149100.0,49.6698,49.7979,49.6137,49.6858,149100.0
2012-12-14 09:30:00,62.05,62.3,62.02,62.21,272700.0,49.6778,49.8779,49.6538,49.8059,272700.0
2012-12-14 10:00:00,62.21,62.34,62.2,62.27,122100.0,49.8059,49.9099,49.7979,49.8539,122100.0
2012-12-14 10:30:00,62.29,62.39,62.25,62.32,43900.0,49.8699,49.95,49.8379,49.8939,43900.0
2012-12-14 11:00:00,62.3,62.34,62.26,62.26,94000.0,49.8779,49.9099,49.8459,49.8459,94000.0
2012-12-14 11:30:00,62.27,62.29,62.22,62.27,40000.0,49.8539,49.8699,49.8139,49.8539,40000.0
2012-12-14 12:00:00,62.26,62.32,62.24,62.32,50000.0,49.8459,49.8939,49.8299,49.8939,50000.0
2012-12-14 12:30:00,62.33,62.34,62.21,62.22,61600.0,49.9019,49.9099,49.8059,49.8139,61600.0
2012-12-14 13:00:00,62.24,62.27,62.22,62.23,15600.0,49.8299,49.8539,49.8139,49.8219,15600.0
2012-12-14 13:30:00,62.23,62.34,62.22,62.34,27600.0,49.8219,49.9099,49.8139,49.9099,27600.0
2012-12-14 14:00:00,62.32,62.32,62.21,62.21,40900.0,49.8939,49.8939,49.8059,49.8059,40900.0
2012-12-14 14:30:00,62.22,62.24,62.09,62.09,46700.0,49.8139,49.8299,49.7098,49.7098,46700.0
2012-12-14 15:00:00,62.1,62.13,62.0,62.12,99500.0,49.7178,49.7418,49.6377,49.7338,99500.0
2012-12-14 15:30:00,62.12,62.2,62.06,62.12,142000.0,49.7338,49.7979,49.6858,49.7338,142000.0
2012-12-17 09:30:00,61.92,62.1,61.89,62.09,97300.0,49.5737,49.7178,49.5497,49.7098,97300.0
2012-12-17 10:00:00,62.09,62.19,62.07,62.1,100800.0,49.7098,49.7899,49.6938,49.7178,100800.0
2012-12-17 10:30:00,62.11,62.2,62.11,62.18,147500.0,49.7258,49.7979,49.7258,49.7819,147500.0
2012-12-17 11:00:00,62.17,62.24,62.17,62.2,42400.0,49.7738,49.8299,49.7738,49.7979,42400.0
2012-12-17 11:30:00,62.19,62.27,62.18,62.18,48000.0,49.7899,49.8539,49.7819,49.7819,48000.0
2012-12-17 12:00:00,62.19,62.25,62.18,62.24,87600.0,49.7899,49.8379,49.7819,49.8299,87600.0
2012-12-17 12:30:00,62.24,62.4,62.23,62.35,34600.0,49.8299,49.958,49.8219,49.918,34600.0
2012-12-17 13:00:00,62.35,62.37,62.29,62.34,46400.0,49.918,49.934,49.8699,49.9099,46400.0
2012-12-17 13:30:00,62.34,62.34,62.22,62.24,48900.0,49.9099,49.9099,49.8139,49.8299,48900.0
2012-12-17 14:00:00,62.25,62.32,62.08,62.16,62900.0,49.8379,49.8939,49.7018,49.7658,62900.0
2012-12-17 14:30:00,62.16,62.2,62.09,62.11,31500.0,49.7658,49.7979,49.7098,49.7258,31500.0
2012-12-17 15:00:00,62.12,62.21,62.09,62.21,56800.0,49.7338,49.8059,49.7098,49.8059,56800.0
2012-12-17 15:30:00,62.2,62.53,62.2,62.45,284200.0,49.7979,50.0621,49.7979,49.998,284200.0
2012-12-18 09:30:00,61.98,62.02,61.8,61.81,388200.0,49.912,49.9442,49.7671,49.7751,388200.0
2012-12-18 10:00:00,61.83,61.92,61.77,61.92,261100.0,49.7912,49.8637,49.7429,49.8637,261100.0
2012-12-18 10:30:00,61.93,62.08,61.91,62.02,189200.0,49.8717,49.9925,49.8556,49.9442,189200.0
2012-12-18 11:00:00,62.02,62.19,62.02,62.17,295400.0,49.9442,50.0811,49.9442,50.065,295400.0
2012-12-18 11:30:00,62.18,62.2,62.11,62.11,137000.0,50.0731,50.0892,50.0167,50.0167,137000.0
2012-12-18 12:00:00,62.12,62.22,62.12,62.22,97200.0,50.0247,50.1053,50.0247,50.1053,97200.0
2012-12-18 12:30:00,62.2,62.31,62.19,62.26,148100.0,50.0892,50.1778,50.0811,50.1375,148100.0
2012-12-18 13:00:00,62.26,62.3,62.19,62.25,96500.0,50.1375,50.1697,50.0811,50.1294,96500.0
2012-12-18 13:30:00,62.24,62.35,62.23,62.29,89400.0,50.1214,50.21,50.1133,50.1616,89400.0
2012-12-18 14:00:00,62.28,62.34,62.19,62.2,97300.0,50.1536,50.2019,50.0811,50.0892,97300.0
2012-12-18 14:30:00,62.2,62.24,62.14,62.17,86700.0,50.0892,50.1214,50.0409,50.065,86700.0
2012-12-18 15:00:00,62.16,62.25,62.16,62.16,118900.0,50.057,50.1294,50.057,50.057,118900.0
2012-12-18 15:30:00,62.16,62.38,62.16,62.32,188600.0,50.057,50.2341,50.057,50.1858,188600.0
2012-12-19 09:30:00,62.49,62.51,62.25,62.31,214800.0,50.3227,50.3388,50.1294,50.1778,214800.0
2012-12-19 10:00:00,62.3,62.44,62.27,62.44,360800.0,50.1697,50.2824,50.1455,50.2824,360800.0
2012-12-19 10:30:00,62.42,62.56,62.42,62.5,95000.0,50.2663,50.3791,50.2663,50.3308,95000.0
2012-12-19 11:00:00,62.48,62.62,62.46,62.57,104900.0,50.3147,50.4274,50.2985,50.3871,104900.0
2012-12-19 11:30:00,62.58,62.65,62.57,62.59,91500.0,50.3952,50.4516,50.3871,50.4032,91500.0
2012-12-19 12:00:00,62.59,62.62,62.5,62.57,58200.0,50.4032,50.4274,50.3308,50.3871,58200.0
2012-12-19 12:30:00,62.58,62.7,62.55,62.59,36400.0,50.3952,50.4918,50.371,50.4032,36400.0
2012-12-19 13:00:00,62.58,62.63,62.48,62.63,60400.0,50.3952,50.4354,50.3147,50.4354,60400.0
2012-12-19 13:30:00,62.61,62.62,62.5,62.62,34200.0,50.4193,50.4274,50.3308,50.4274,34200.0
2012-12-19 14:00:00,62.58,62.58,62.46,62.48,41300.0,50.3952,50.3952,50.2985,50.3147,41300.0
2012-12-19 14:30:00,62.48,62.49,62.39,62.47,58800.0,50.3147,50.3227,50.2422,50.3066,58800.0
2012-12-19 15:00:00,62.48,62.55,62.46,62.5,84900.0,50.3147,50.371,50.2985,50.3308,84900.0
2012-12-19 15:30:00,62.5,62.61,62.36,62.38,260900.0,50.3308,50.4193,50.218,50.2341,260900.0
2012-12-20 09:30:00,61.98,62.15,61.88,61.9,418700.0,49.912,50.0489,49.8315,49.8476,418700.0
2012-12-20 10:00:00,61.91,62.17,61.88,62.09,357200.0,49.8556,50.065,49.8315,50.0006,357200.0
2012-12-20 10:30:00,62.08,62.17,62.08,62.13,90700.0,49.9925,50.065,49.9925,50.0328,90700.0
2012-12-20 11:00:00,62.12,62.17,62.06,62.09,65800.0,50.0247,50.065,49.9764,50.0006,65800.0
2012-12-20 11:30:00,62.07,62.17,62.07,62.12,59300.0,49.9845,50.065,49.9845,50.0247,59300.0
2012-12-20 12:00:00,62.12,62.17,62.1,62.1,37300.0,50.0247,50.065,50.0086,50.0086,37300.0
2012-12-20 12:30:00,62.11,62.19,62.1,62.17,49500.0,50.0167,50.0811,50.0086,50.065,49500.0
2012-12-20 13:00:00,62.16,62.17,62.06,62.14,59500.0,50.057,50.065,49.9764,50.0409,59500.0
2012-12-20 13:30:00,62.14,62.34,62.12,62.3,174800.0,50.0409,50.2019,50.0247,50.1697,174800.0
2012-12-20 14:00:00,62.28,62.29,62.2,62.22,30600.0,50.1536,50.1616,50.0892,50.1053,30600.0
2012-12-20 14:30:00,62.23,62.28,62.2,62.26,51900.0,50.1133,50.1536,50.0892,50.1375,51900.0
2012-12-20 15:00:00,62.25,62.28,62.12,62.14,101700.0,50.1294,50.1536,50.0247,50.0409,101700.0
2012-12-20 15:30:00,62.15,62.29,62.15,62.29,116200.0,50.0489,50.1616,50.0489,50.1616,116200.0
2012-12-21 09:30:00,61.29,61.71,61.14,61.65,466500.0,49.3564,49.6946,49.2356,49.6463,466500.0
2012-12-21 10:00:00,61.65,61.78,61.52,61.77,216700.0,49.6463,49.7509,49.5416,49.7429,216700.0
2012-12-21 10:30:00,61.77,61.78,61.54,61.54,149000.0,49.7429,49.7509,49.5577,49.5577,149000.0
2012-12-21 11:00:00,61.55,61.61,61.43,61.47,263300.0,49.5657,49.614,49.4691,49.5013,263300.0
2012-12-21 11:30:00,61.45,61.5,61.35,61.5,90200.0,49.4852,49.5255,49.4047,49.5255,90200.0
2012-12-21 12:00:00,61.51,61.53,61.39,61.44,84800.0,49.5335,49.5496,49.4369,49.4772,84800.0
2012-12-21 12:30:00,61.44,61.51,61.41,61.46,284700.0,49.4772,49.5335,49.453,49.4933,284700.0
2012-12-21 13:00:00,61.46,61.53,61.43,61.49,100100.0,49.4933,49.5496,49.4691,49.5174,100100.0
2012-12-21 13:30:00,61.49,61.6,61.49,61.57,81400.0,49.5174,49.606,49.5174,49.5818,81400.0
2012-12-21 14:00:00,61.58,61.65,61.49,61.5,59400.0,49.5899,49.6463,49.5174,49.5255,59400.0
2012-12-21 14:30:00,61.5,61.55,61.49,61.5,64000.0,49.5255,49.5657,49.5174,49.5255,64000.0
2012-12-21 15:00:00,61.5,61.53,61.42,61.52,119100.0,49.5255,49.5496,49.461,49.5416,119100.0
2012-12-21 15:30:00,61.53,61.66,61.49,61.64,233600.0,49.5496,49.6543,49.5174,49.6382,233600.0
2012-12-24 09:30:00,61.55,61.66,61.4,61.58,120800.0,49.5657,49.6543,49.4449,49.5899,120800.0
2012-12-24 10:00:00,61.57,61.59,61.52,61.54,58200.0,49.5818,49.5979,49.5416,49.5577,58200.0
2012-12-24 10:30:00,61.54,61.55,61.47,61.49,44500.0,49.5577,49.5657,49.5013,49.5174,44500.0
2012-12-24 11:00:00,61.48,61.5,61.47,61.5,16600.0,49.5094,49.5255,49.5013,49.5255,16600.0
2012-12-24 11:30:00,61.5,61.54,61.49,61.49,48300.0,49.5255,49.5577,49.5174,49.5174,48300.0
2012-12-24 12:00:00,61.49,61.51,61.48,61.49,47500.0,49.5174,49.5335,49.5094,49.5174,47500.0
2012-12-24 12:30:00,61.5,61.55,61.49,61.53,67100.0,49.5255,49.5657,49.5174,49.5496,67100.0
2012-12-26 09:30:00,61.75,61.93,61.7,61.85,124100.0,49.7268,49.8717,49.6865,49.8073,124100.0
2012-12-26 10:00:00,61.86,61.86,61.77,61.82,81900.0,49.8154,49.8154,49.7429,49.7832,81900.0
2012-12-26 10:30:00,61.81,61.83,61.74,61.74,54400.0,49.7751,49.7912,49.7187,49.7187,54400.0
2012-12-26 11:00:00,61.72,61.72,61.58,61.58,68500.0,49.7026,49.7026,49.5899,49.5899,68500.0
2012-12-26 11:30:00,61.55,61.61,61.53,61.6,40800.0,49.5657,49.614,49.5496,49.606,40800.0
2012-12-26 12:00:00,61.61,61.64,61.53,61.56,43400.0,49.614,49.6382,49.5496,49.5738,43400.0
2012-12-26 12:30:00,61.55,61.59,61.53,61.58,28100.0,49.5657,49.5979,49.5496,49.5899,28100.0
2012-12-26 13:00:00,61.55,61.59,61.53,61.58,29300.0,49.5657,49.5979,49.5496,49.5899,29300.0
2012-12-26 13:30:00,61.58,61.59,61.53,61.53,24800.0,49.5899,49.5979,49.5496,49.5496,24800.0
2012-12-26 14:00:00,61.53,61.66,61.53,61.59,39600.0,49.5496,49.6543,49.5496,49.5979,39600.0
2012-12-26 14:30:00,61.59,61.7,61.55,61.68,46700.0,49.5979,49.6865,49.5657,49.6704,46700.0
2012-12-26 15:00:00,61.68,61.69,61.54,61.6,69900.0,49.6704,49.6785,49.5577,49.606,69900.0
2012-12-26 15:30:00,61.58,61.58,61.37,61.38,182900.0,49.5899,49.5899,49.4208,49.4288,182900.0
2012-12-27 09:30:00,61.56,62.01,61.56,61.92,554000.0,49.5738,49.9362,49.5738,49.8637,554000.0
2012-12-27 10:00:00,61.92,61.96,61.63,61.66,179200.0,49.8637,49.8959,49.6302,49.6543,179200.0
2012-12-27 10:30:00,61.68,61.82,61.63,61.76,180500.0,49.6704,49.7832,49.6302,49.7348,180500.0
2012-12-27 11:00:00,61.77,61.8,61.64,61.7,214300.0,49.7429,49.7671,49.6382,49.6865,214300.0
2012-12-27 11:30:00,61.71,61.71,61.51,61.53,163200.0,49.6946,49.6946,49.5335,49.5496,163200.0
2012-12-27 12:00:00,61.55,61.55,61.32,61.35,133900.0,49.5657,49.5657,49.3805,49.4047,133900.0
2012-12-27 12:30:00,61.34,61.45,61.24,61.45,124200.0,49.3966,49.4852,49.3161,49.4852,124200.0
2012-12-27 13:00:00,61.43,61.48,61.34,61.38,114600.0,49.4691,49.5094,49.3966,49.4288,114600.0
2012-12-27 13:30:00,61.38,61.4,61.32,61.36,36800.0,49.4288,49.4449,49.3805,49.4127,36800.0
2012-12-27 14:00:00,61.36,61.37,61.24,61.25,231200.0,49.4127,49.4208,49.3161,49.3241,231200.0
2012-12-27 14:30:00,61.26,61.49,61.22,61.46,310100.0,49.3322,49.5174,49.3,49.4933,310100.0
2012-12-27 15:00:00,61.46,61.55,61.36,61.46,298900.0,49.4933,49.5657,49.4127,49.4933,298900.0
2012-12-27 15:30:00,61.45,61.79,61.45,61.66,475100.0,49.4852,49.759,49.4852,49.6543,475100.0
2012-12-28 09:30:00,62.26,62.4,62.18,62.31,497000.0,50.1375,50.2502,50.0731,50.1778,497000.0
2012-12-28 10:00:00,62.33,62.46,62.23,62.33,351900.0,50.1939,50.2985,50.1133,50.1939,351900.0
2012-12-28 10:30:00,62.34,62.6,62.33,62.41,275600.0,50.2019,50.4113,50.1939,50.2583,275600.0
2012-12-28 11:00:00,62.41,62.55,62.38,62.38,195400.0,50.2583,50.371,50.2341,50.2341,195400.0
2012-12-28 11:30:00,62.38,62.46,62.33,62.44,146900.0,50.2341,50.2985,50.1939,50.2824,146900.0
2012-12-28 12:00:00,62.45,62.48,62.35,62.41,116300.0,50.2905,50.3147,50.21,50.2583,116300.0
2012-12-28 12:30:00,62.41,62.44,62.31,62.33,95900.0,50.2583,50.2824,50.1778,50.1939,95900.0
2012-12-28 13:00:00,62.34,62.34,62.25,62.26,85100.0,50.2019,50.2019,50.1294,50.1375,85100.0
2012-12-28 13:30:00,62.27,62.32,62.24,62.27,117500.0,50.1455,50.1858,50.1214,50.1455,117500.0
2012-12-28 14:00:00,62.27,62.33,62.22,62.29,120100.0,50.1455,50.1939,50.1053,50.1616,120100.0
2012-12-28 14:30:00,62.29,62.43,62.25,62.43,308900.0,50.1616,50.2744,50.1294,50.2744,308900.0
2012-12-28 15:00:00,62.43,62.6,62.42,62.47,271000.0,50.2744,50.4113,50.2663,50.3066,271000.0
2012-12-28 15:30:00,62.48,62.61,62.18,62.26,436600.0,50.3147,50.4193,50.0731,50.1375,436600.0
2012-12-31 09:30:00,62.31,62.92,62.29,62.86,68300.0,50.1778,50.669,50.1616,50.6207,68300.0
2012-12-31 10:00:00,62.87,62.95,62.72,62.89,104900.0,50.6287,50.6931,50.5079,50.6448,104900.0
2012-12-31 10:30:00,62.87,63.0,62.79,62.82,94900.0,50.6287,50.7334,50.5643,50.5885,94900.0
2012-12-31 11:00:00,62.8,63.0,62.8,62.92,90600.0,50.5723,50.7334,50.5723,50.669,90600.0
2012-12-31 11:30:00,62.92,62.97,62.85,62.9,45200.0,50.669,50.7092,50.6126,50.6529,45200.0
2012-12-31 12:00:00,62.88,62.95,62.87,62.91,27300.0,50.6368,50.6931,50.6287,50.6609,27300.0
2012-12-31 12:30:00,62.91,63.23,62.91,63.02,134300.0,50.6609,50.9186,50.6609,50.7495,134300.0
2012-12-31 13:00:00,63.06,63.17,62.91,63.05,76300.0,50.7817,50.8703,50.6609,50.7737,76300.0
2012-12-31 13:30:00,63.04,63.16,62.81,62.98,82800.0,50.7656,50.8623,50.5804,50.7173,82800.0
2012-12-31 14:00:00,63.0,63.08,62.95,63.06,55800.0,50.7334,50.7978,50.6931,50.7817,55800.0
2012-12-31 14:30:00,63.07,63.28,63.0,63.27,79600.0,50.7898,50.9589,50.7334,50.9508,79600.0
2012-12-31 15:00:00,63.25,63.32,63.02,63.03,119700.0,50.9347,50.9911,50.7495,50.7576,119700.0
2012-12-31 15:30:00,63.06,63.41,63.06,63.32,221600.0,50.7817,51.0636,50.7817,50.9911,221600.0
2013-01-02 09:30:00,64.67,64.83,64.56,64.81,571200.0,52.0782,52.2071,51.9897,52.191,571200.0
2013-01-02 10:00:00,64.81,64.86,64.64,64.64,214700.0,52.191,52.2312,52.0541,52.0541,214700.0
2013-01-02 10:30:00,64.65,64.71,64.62,64.68,326900.0,52.0621,52.1105,52.038,52.0863,326900.0
2013-01-02 11:00:00,64.68,64.74,64.61,64.67,231900.0,52.0863,52.1346,52.0299,52.0782,231900.0
2013-01-02 11:30:00,64.67,64.7,64.61,64.64,123900.0,52.0782,52.1024,52.0299,52.0541,123900.0
2013-01-02 12:00:00,64.63,64.71,64.61,64.68,134500.0,52.046,52.1105,52.0299,52.0863,134500.0
2013-01-02 12:30:00,64.68,64.69,64.58,64.59,163600.0,52.0863,52.0943,52.0058,52.0138,163600.0
2013-01-02 13:00:00,64.59,64.66,64.59,64.66,70000.0,52.0138,52.0702,52.0138,52.0702,70000.0
2013-01-02 13:30:00,64.64,64.69,64.62,64.67,72100.0,52.0541,52.0943,52.038,52.0782,72100.0
2013-01-02 14:00:00,64.66,64.71,64.63,64.71,131500.0,52.0702,52.1105,52.046,52.1105,131500.0
2013-01-02 14:30:00,64.7,64.7,64.61,64.69,102700.0,52.1024,52.1024,52.0299,52.0943,102700.0
2013-01-02 15:00:00,64.69,64.81,64.67,64.71,132400.0,52.0943,52.191,52.0782,52.1105,132400.0
2013-01-02 15:30:00,64.72,65.0,64.71,64.98,319500.0,52.1185,52.344,52.1105,52.3279,319500.0
2013-01-03 09:30:00,63.76,63.96,63.69,63.94,701100.0,51.3454,51.5065,51.2891,51.4904,701100.0
2013-01-03 10:00:00,63.93,64.02,63.84,63.98,234500.0,51.4823,51.5548,51.4099,51.5226,234500.0
2013-01-03 10:30:00,63.98,64.06,63.96,64.0,144000.0,51.5226,51.587,51.5065,51.5387,144000.0
2013-01-03 11:00:00,64.0,64.12,64.0,64.08,164200.0,51.5387,51.6353,51.5387,51.6031,164200.0
2013-01-03 11:30:00,64.08,64.18,64.08,64.1,162900.0,51.6031,51.6837,51.6031,51.6192,162900.0
2013-01-03 12:00:00,64.09,64.21,64.05,64.17,115200.0,51.6112,51.7078,51.579,51.6756,115200.0
2013-01-03 12:30:00,64.18,64.18,64.06,64.16,99600.0,51.6837,51.6837,51.587,51.6675,99600.0
2013-01-03 13:00:00,64.16,64.2,64.11,64.2,128000.0,51.6675,51.6998,51.6273,51.6998,128000.0
2013-01-03 13:30:00,64.2,64.26,64.19,64.23,148400.0,51.6998,51.7481,51.6917,51.7239,148400.0
2013-01-03 14:00:00,64.22,64.23,63.97,64.03,133300.0,51.7159,51.7239,51.5145,51.5629,133300.0
2013-01-03 14:30:00,64.02,64.05,63.96,64.03,139000.0,51.5548,51.579,51.5065,51.5629,139000.0
2013-01-03 15:00:00,64.01,64.06,63.82,63.92,216400.0,51.5468,51.587,51.3937,51.4743,216400.0
2013-01-03 15:30:00,63.92,64.0,63.77,63.88,338700.0,51.4743,51.5387,51.3535,51.4421,338700.0
2013-01-04 09:30:00,63.43,63.46,63.28,63.43,319800.0,51.0797,51.1038,50.9589,51.0797,319800.0
2013-01-04 10:00:00,63.44,63.5,63.34,63.45,203200.0,51.0877,51.1361,51.0072,51.0958,203200.0
2013-01-04 10:30:00,63.46,63.47,63.26,63.3,335800.0,51.1038,51.1119,50.9428,50.975,335800.0
2013-01-04 11:00:00,63.3,63.43,63.3,63.37,326100.0,50.975,51.0797,50.975,51.0314,326100.0
2013-01-04 11:30:00,63.36,63.54,63.36,63.48,171300.0,51.0233,51.1683,51.0233,51.1199,171300.0
2013-01-04 12:00:00,63.48,63.53,63.46,63.53,149800.0,51.1199,51.1602,51.1038,51.1602,149800.0
2013-01-04 12:30:00,63.53,63.55,63.51,63.52,76800.0,51.1602,51.1763,51.1441,51.1522,76800.0
2013-01-04 13:00:00,63.52,63.57,63.47,63.57,106600.0,51.1522,51.1924,51.1119,51.1924,106600.0
2013-01-04 13:30:00,63.56,63.57,63.51,63.54,98900.0,51.1844,51.1924,51.1441,51.1683,98900.0
2013-01-04 14:00:00,63.54,63.59,63.52,63.57,89000.0,51.1683,51.2085,51.1522,51.1924,89000.0
2013-01-04 14:30:00,63.57,63.59,63.53,63.58,144200.0,51.1924,51.2085,51.1602,51.2005,144200.0
2013-01-04 15:00:00,63.58,63.69,63.52,63.68,190300.0,51.2005,51.2891,51.1522,51.281,190300.0
2013-01-04 15:30:00,63.68,63.69,63.56,63.6,399100.0,51.281,51.2891,51.1844,51.2166,399100.0
2013-01-07 09:30:00,63.25,63.25,63.04,63.1,189400.0,50.9347,50.9347,50.7656,50.8139,189400.0
2013-01-07 10:00:00,63.11,63.23,63.11,63.15,139900.0,50.822,50.9186,50.822,50.8542,139900.0
2013-01-07 10:30:00,63.15,63.24,63.11,63.14,126700.0,50.8542,50.9267,50.822,50.8461,126700.0
2013-01-07 11:00:00,63.13,63.16,63.04,63.06,85400.0,50.8381,50.8623,50.7656,50.7817,85400.0
2013-01-07 11:30:00,63.07,63.11,63.01,63.03,73600.0,50.7898,50.822,50.7415,50.7576,73600.0
2013-01-07 12:00:00,63.01,63.07,62.99,63.01,44000.0,50.7415,50.7898,50.7254,50.7415,44000.0
2013-01-07 12:30:00,63.01,63.06,63.0,63.02,86400.0,50.7415,50.7817,50.7334,50.7495,86400.0
2013-01-07 13:00:00,63.03,63.08,63.03,63.05,57500.0,50.7576,50.7978,50.7576,50.7737,57500.0
2013-01-07 13:30:00,63.05,63.06,62.99,63.02,94300.0,50.7737,50.7817,50.7254,50.7495,94300.0
2013-01-07 14:00:00,63.02,63.07,63.0,63.05,73400.0,50.7495,50.7898,50.7334,50.7737,73400.0
2013-01-07 14:30:00,63.06,63.11,63.02,63.07,101800.0,50.7817,50.822,50.7495,50.7898,101800.0
2013-01-07 15:00:00,63.06,63.11,62.98,63.06,126300.0,50.7817,50.822,50.7173,50.7817,126300.0
2013-01-07 15:30:00,63.05,63.1,63.02,63.06,256100.0,50.7737,50.8139,50.7495,50.7817,256100.0
2013-01-08 09:30:00,62.91,62.92,62.68,62.69,452200.0,50.6609,50.669,50.4757,50.4838,452200.0
2013-01-08 10:00:00,62.68,62.71,62.57,62.61,259700.0,50.4757,50.4999,50.3871,50.4193,259700.0
2013-01-08 10:30:00,62.61,62.67,62.57,62.57,138000.0,50.4193,50.4677,50.3871,50.3871,138000.0
2013-01-08 11:00:00,62.57,62.61,62.5,62.55,134100.0,50.3871,50.4193,50.3308,50.371,134100.0
2013-01-08 11:30:00,62.56,62.63,62.54,62.58,102400.0,50.3791,50.4354,50.363,50.3952,102400.0
2013-01-08 12:00:00,62.58,62.61,62.52,62.54,18600.0,50.3952,50.4193,50.3469,50.363,18600.0
2013-01-08 12:30:00,62.54,62.54,62.5,62.51,32100.0,50.363,50.363,50.3308,50.3388,32100.0
2013-01-08 13:00:00,62.51,62.6,62.51,62.59,21200.0,50.3388,50.4113,50.3388,50.4032,21200.0
2013-01-08 13:30:00,62.59,62.6,62.52,62.59,40600.0,50.4032,50.4113,50.3469,50.4032,40600.0
2013-01-08 14:00:00,62.6,62.63,62.57,62.6,31800.0,50.4113,50.4354,50.3871,50.4113,31800.0
2013-01-08 14:30:00,62.6,62.62,62.56,62.62,19900.0,50.4113,50.4274,50.3791,50.4274,19900.0
2013-01-08 15:00:00,62.62,62.7,62.62,62.69,41600.0,50.4274,50.4918,50.4274,50.4838,41600.0
2013-01-08 15:30:00,62.69,62.72,62.59,62.63,207200.0,50.4838,50.5079,50.4032,50.4354,207200.0
2013-01-09 09:30:00,62.6,62.83,62.56,62.81,385700.0,50.4113,50.5965,50.3791,50.5804,385700.0
2013-01-09 10:00:00,62.8,62.88,62.75,62.82,117300.0,50.5723,50.6368,50.5321,50.5885,117300.0
2013-01-09 10:30:00,62.81,62.81,62.7,62.73,119100.0,50.5804,50.5804,50.4918,50.516,119100.0
2013-01-09 11:00:00,62.74,62.81,62.72,62.81,95700.0,50.524,50.5804,50.5079,50.5804,95700.0
2013-01-09 11:30:00,62.82,62.85,62.73,62.76,53500.0,50.5885,50.6126,50.516,50.5401,53500.0
2013-01-09 12:00:00,62.77,62.78,62.71,62.71,23900.0,50.5482,50.5562,50.4999,50.4999,23900.0
2013-01-09 12:30:00,62.71,62.74,62.63,62.69,42900.0,50.4999,50.524,50.4354,50.4838,42900.0
2013-01-09 13:00:00,62.68,62.71,62.65,62.69,38300.0,50.4757,50.4999,50.4516,50.4838,38300.0
2013-01-09 13:30:00,62.7,62.76,62.68,62.7,67100.0,50.4918,50.5401,50.4757,50.4918,67100.0
2013-01-09 14:00:00,62.7,62.72,62.68,62.68,32000.0,50.4918,50.5079,50.4757,50.4757,32000.0
2013-01-09 14:30:00,62.7,62.74,62.6,62.61,114800.0,50.4918,50.524,50.4113,50.4193,114800.0
2013-01-09 15:00:00,62.61,62.63,62.52,62.6,112300.0,50.4193,50.4354,50.3469,50.4113,112300.0
2013-01-09 15:30:00,62.6,62.66,62.57,62.63,151700.0,50.4113,50.4596,50.3871,50.4354,151700.0
2013-01-10 09:30:00,63.28,63.38,63.18,63.29,198500.0,50.9589,51.0394,50.8784,50.9669,198500.0
2013-01-10 10:00:00,63.28,63.35,63.24,63.24,174200.0,50.9589,51.0153,50.9267,50.9267,174200.0
2013-01-10 10:30:00,63.23,63.24,63.1,63.12,207400.0,50.9186,50.9267,50.8139,50.83,207400.0
2013-01-10 11:00:00,63.11,63.11,62.99,63.09,537500.0,50.822,50.822,50.7254,50.8059,537500.0
2013-01-10 11:30:00,63.1,63.17,63.08,63.16,96600.0,50.8139,50.8703,50.7978,50.8623,96600.0
2013-01-10 12:00:00,63.16,63.27,63.15,63.23,207100.0,50.8623,50.9508,50.8542,50.9186,207100.0
2013-01-10 12:30:00,63.23,63.28,63.22,63.27,99600.0,50.9186,50.9589,50.9106,50.9508,99600.0
2013-01-10 13:00:00,63.29,63.32,63.26,63.3,79800.0,50.9669,50.9911,50.9428,50.975,79800.0
2013-01-10 13:30:00,63.29,63.36,63.26,63.33,128000.0,50.9669,51.0233,50.9428,50.9992,128000.0
2013-01-10 14:00:00,63.34,63.34,63.24,63.26,91500.0,51.0072,51.0072,50.9267,50.9428,91500.0
2013-01-10 14:30:00,63.27,63.37,63.25,63.31,176100.0,50.9508,51.0314,50.9347,50.983,176100.0
2013-01-10 15:00:00,63.32,63.43,63.32,63.4,162800.0,50.9911,51.0797,50.9911,51.0555,162800.0
2013-01-10 15:30:00,63.4,63.48,63.4,63.44,391500.0,51.0555,51.1199,51.0555,51.0877,391500.0
2013-01-11 09:30:00,63.06,63.07,62.9,62.92,299400.0,50.7817,50.7898,50.6529,50.669,299400.0
2013-01-11 10:00:00,62.91,62.95,62.79,62.8,222000.0,50.6609,50.6931,50.5643,50.5723,222000.0
2013-01-11 10:30:00,62.8,62.93,62.77,62.9,188100.0,50.5723,50.677,50.5482,50.6529,188100.0
2013-01-11 11:00:00,62.9,63.02,62.9,62.95,270900.0,50.6529,50.7495,50.6529,50.6931,270900.0
2013-01-11 11:30:00,62.95,63.03,62.92,63.01,104800.0,50.6931,50.7576,50.669,50.7415,104800.0
2013-01-11 12:00:00,63.01,63.03,62.96,62.97,148900.0,50.7415,50.7576,50.7012,50.7092,148900.0
2013-01-11 12:30:00,62.97,63.0,62.94,62.97,48800.0,50.7092,50.7334,50.6851,50.7092,48800.0
2013-01-11 13:00:00,62.98,62.99,62.95,62.95,47400.0,50.7173,50.7254,50.6931,50.6931,47400.0
2013-01-11 13:30:00,62.95,63.03,62.91,62.92,145600.0,50.6931,50.7576,50.6609,50.669,145600.0
2013-01-11 14:00:00,62.92,63.02,62.92,63.0,62900.0,50.669,50.7495,50.669,50.7334,62900.0
2013-01-11 14:30:00,63.02,63.02,62.96,63.02,63100.0,50.7495,50.7495,50.7012,50.7495,63100.0
2013-01-11 15:00:00,63.02,63.1,62.99,63.08,63600.0,50.7495,50.8139,50.7254,50.7978,63600.0
2013-01-11 15:30:00,63.09,63.14,62.99,63.01,184400.0,50.8059,50.8461,50.7254,50.7415,184400.0
2013-01-14 09:30:00,63.07,63.11,62.79,62.79,414100.0,50.7898,50.822,50.5643,50.5643,414100.0
2013-01-14 10:00:00,62.79,62.83,62.68,62.73,162000.0,50.5643,50.5965,50.4757,50.516,162000.0
2013-01-14 10:30:00,62.73,62.87,62.73,62.86,83800.0,50.516,50.6287,50.516,50.6207,83800.0
2013-01-14 11:00:00,62.85,62.94,62.85,62.86,145200.0,50.6126,50.6851,50.6126,50.6207,145200.0
2013-01-14 11:30:00,62.88,62.91,62.73,62.8,107900.0,50.6368,50.6609,50.516,50.5723,107900.0
2013-01-14 12:00:00,62.81,62.84,62.75,62.77,30000.0,50.5804,50.6046,50.5321,50.5482,30000.0
2013-01-14 12:30:00,62.77,62.87,62.77,62.85,15800.0,50.5482,50.6287,50.5482,50.6126,15800.0
2013-01-14 13:00:00,62.85,62.87,62.78,62.83,33500.0,50.6126,50.6287,50.5562,50.5965,33500.0
2013-01-14 13:30:00,62.82,62.85,62.79,62.84,32700.0,50.5885,50.6126,50.5643,50.6046,32700.0
2013-01-14 14:00:00,62.83,62.93,62.82,62.92,43700.0,50.5965,50.677,50.5885,50.669,43700.0
2013-01-14 14:30:00,62.93,62.96,62.89,62.91,55700.0,50.677,50.7012,50.6448,50.6609,55700.0
2013-01-14 15:00:00,62.91,63.0,62.9,62.97,127700.0,50.6609,50.7334,50.6529,50.7092,127700.0
2013-01-14 15:30:00,62.98,63.05,62.9,62.99,407200.0,50.7173,50.7737,50.6529,50.7254,407200.0
2013-01-15 09:30:00,62.21,62.34,62.15,62.27,479100.0,50.0972,50.2019,50.0489,50.1455,479100.0
2013-01-15 10:00:00,62.26,62.28,62.1,62.13,248800.0,50.1375,50.1536,50.0086,50.0328,248800.0
2013-01-15 10:30:00,62.13,62.22,62.11,62.22,111300.0,50.0328,50.1053,50.0167,50.1053,111300.0
2013-01-15 11:00:00,62.22,62.24,62.11,62.19,151100.0,50.1053,50.1214,50.0167,50.0811,151100.0
2013-01-15 11:30:00,62.18,62.25,62.1,62.1,155900.0,50.0731,50.1294,50.0086,50.0086,155900.0
2013-01-15 12:00:00,62.1,62.27,62.1,62.26,89400.0,50.0086,50.1455,50.0086,50.1375,89400.0
2013-01-15 12:30:00,62.26,62.36,62.25,62.35,132300.0,50.1375,50.218,50.1294,50.21,132300.0
2013-01-15 13:00:00,62.34,62.38,62.33,62.36,97300.0,50.2019,50.2341,50.1939,50.218,97300.0
2013-01-15 13:30:00,62.36,62.38,62.19,62.2,92100.0,50.218,50.2341,50.0811,50.0892,92100.0
2013-01-15 14:00:00,62.22,62.29,62.19,62.25,41300.0,50.1053,50.1616,50.0811,50.1294,41300.0
2013-01-15 14:30:00,62.24,62.36,62.23,62.35,86500.0,50.1214,50.218,50.1133,50.21,86500.0
2013-01-15 15:00:00,62.36,62.41,62.35,62.38,125600.0,50.218,50.2583,50.21,50.2341,125600.0
2013-01-15 15:30:00,62.39,62.55,62.39,62.53,544700.0,50.2422,50.371,50.2422,50.3549,544700.0
2013-01-16 09:30:00,62.05,62.07,61.85,61.93,420600.0,49.9684,49.9845,49.8073,49.8717,420600.0
2013-01-16 10:00:00,61.94,62.09,61.94,62.07,181000.0,49.8798,50.0006,49.8798,49.9845,181000.0
2013-01-16 10:30:00,62.07,62.07,61.94,61.95,210000.0,49.9845,49.9845,49.8798,49.8878,210000.0
2013-01-16 11:00:00,61.94,62.08,61.94,62.05,220700.0,49.8798,49.9925,49.8798,49.9684,220700.0
2013-01-16 11:30:00,62.05,62.12,62.04,62.06,77500.0,49.9684,50.0247,49.9603,49.9764,77500.0
2013-01-16 12:00:00,62.06,62.08,62.05,62.07,22200.0,49.9764,49.9925,49.9684,49.9845,22200.0
2013-01-16 12:30:00,62.06,62.12,62.03,62.09,74600.0,49.9764,50.0247,49.9523,50.0006,74600.0
2013-01-16 13:00:00,62.09,62.13,62.08,62.11,71800.0,50.0006,50.0328,49.9925,50.0167,71800.0
2013-01-16 13:30:00,62.11,62.18,62.11,62.16,44400.0,50.0167,50.0731,50.0167,50.057,44400.0
2013-01-16 14:00:00,62.17,62.23,62.14,62.23,65000.0,50.065,50.1133,50.0409,50.1133,65000.0
2013-01-16 14:30:00,62.24,62.27,62.2,62.25,46600.0,50.1214,50.1455,50.0892,50.1294,46600.0
2013-01-16 15:00:00,62.24,62.3,62.18,62.2,85900.0,50.1214,50.1697,50.0731,50.0892,85900.0
2013-01-16 15:30:00,62.19,62.23,62.14,62.18,169900.0,50.0811,50.1133,50.0409,50.0731,169900.0
2013-01-17 09:30:00,62.64,62.77,62.53,62.67,319700.0,50.4435,50.5482,50.3549,50.4677,319700.0
2013-01-17 10:00:00,62.65,62.71,62.57,62.69,296800.0,50.4516,50.4999,50.3871,50.4838,296800.0
2013-01-17 10:30:00,62.67,62.68,62.61,62.65,102100.0,50.4677,50.4757,50.4193,50.4516,102100.0
2013-01-17 11:00:00,62.64,62.76,62.64,62.75,112300.0,50.4435,50.5401,50.4435,50.5321,112300.0
2013-01-17 11:30:00,62.75,62.77,62.72,62.74,58900.0,50.5321,50.5482,50.5079,50.524,58900.0
2013-01-17 12:00:00,62.74,62.82,62.73,62.81,53800.0,50.524,50.5885,50.516,50.5804,53800.0
2013-01-17 12:30:00,62.8,62.86,62.8,62.83,67600.0,50.5723,50.6207,50.5723,50.5965,67600.0
2013-01-17 13:00:00,62.83,62.83,62.8,62.81,34900.0,50.5965,50.5965,50.5723,50.5804,34900.0
2013-01-17 13:30:00,62.81,62.91,62.8,62.9,22500.0,50.5804,50.6609,50.5723,50.6529,22500.0
2013-01-17 14:00:00,62.9,62.96,62.88,62.93,44400.0,50.6529,50.7012,50.6368,50.677,44400.0
2013-01-17 14:30:00,62.92,62.99,62.88,62.91,99800.0,50.669,50.7254,50.6368,50.6609,99800.0
2013-01-17 15:00:00,62.9,62.93,62.89,62.93,70300.0,50.6529,50.677,50.6448,50.677,70300.0
2013-01-17 15:30:00,62.94,62.94,62.69,62.69,216400.0,50.6851,50.6851,50.4838,50.4838,216400.0
2013-01-18 09:30:00,62.34,62.34,62.13,62.19,331700.0,50.2019,50.2019,50.0328,50.0811,331700.0
2013-01-18 10:00:00,62.21,62.25,62.17,62.21,89200.0,50.0972,50.1294,50.065,50.0972,89200.0
2013-01-18 10:30:00,62.2,62.2,62.07,62.09,217900.0,50.0892,50.0892,49.9845,50.0006,217900.0
2013-01-18 11:00:00,62.09,62.19,62.02,62.17,138900.0,50.0006,50.0811,49.9442,50.065,138900.0
2013-01-18 11:30:00,62.17,62.17,62.11,62.14,76100.0,50.065,50.065,50.0167,50.0409,76100.0
2013-01-18 12:00:00,62.13,62.15,62.11,62.15,17300.0,50.0328,50.0489,50.0167,50.0489,17300.0
2013-01-18 12:30:00,62.14,62.23,62.12,62.23,31200.0,50.0409,50.1133,50.0247,50.1133,31200.0
2013-01-18 13:00:00,62.23,62.33,62.23,62.29,78100.0,50.1133,50.1939,50.1133,50.1616,78100.0
2013-01-18 13:30:00,62.28,62.3,62.23,62.23,30100.0,50.1536,50.1697,50.1133,50.1133,30100.0
2013-01-18 14:00:00,62.23,62.29,62.23,62.29,19200.0,50.1133,50.1616,50.1133,50.1616,19200.0
2013-01-18 14:30:00,62.28,62.34,62.27,62.33,92700.0,50.1536,50.2019,50.1455,50.1939,92700.0
2013-01-18 15:00:00,62.34,62.37,62.31,62.34,52500.0,50.2019,50.2261,50.1778,50.2019,52500.0
2013-01-18 15:30:00,62.34,62.49,62.33,62.45,256200.0,50.2019,50.3227,50.1939,50.2905,256200.0
2013-01-22 09:30:00,62.41,62.42,62.31,62.36,242300.0,50.2583,50.2663,50.1778,50.218,242300.0
2013-01-22 10:00:00,62.37,62.37,62.14,62.15,269000.0,50.2261,50.2261,50.0409,50.0489,269000.0
2013-01-22 10:30:00,62.15,62.2,62.11,62.15,303500.0,50.0489,50.0892,50.0167,50.0489,303500.0
2013-01-22 11:00:00,62.15,62.18,62.11,62.16,81300.0,50.0489,50.0731,50.0167,50.057,81300.0
2013-01-22 11:30:00,62.16,62.21,62.11,62.2,91500.0,50.057,50.0972,50.0167,50.0892,91500.0
2013-01-22 12:00:00,62.2,62.28,62.2,62.26,56400.0,50.0892,50.1536,50.0892,50.1375,56400.0
2013-01-22 12:30:00,62.25,62.29,62.22,62.23,56400.0,50.1294,50.1616,50.1053,50.1133,56400.0
2013-01-22 13:00:00,62.23,62.31,62.23,62.24,43300.0,50.1133,50.1778,50.1133,50.1214,43300.0
2013-01-22 13:30:00,62.25,62.25,62.19,62.19,92800.0,50.1294,50.1294,50.0811,50.0811,92800.0
2013-01-22 14:00:00,62.19,62.24,62.18,62.22,73000.0,50.0811,50.1214,50.0731,50.1053,73000.0
2013-01-22 14:30:00,62.22,62.22,62.15,62.17,113700.0,50.1053,50.1053,50.0489,50.065,113700.0
2013-01-22 15:00:00,62.18,62.18,62.11,62.18,48000.0,50.0731,50.0731,50.0167,50.0731,48000.0
2013-01-22 15:30:00,62.18,62.3,62.1,62.3,151300.0,50.0731,50.1697,50.0086,50.1697,151300.0
2013-01-23 09:30:00,61.37,61.48,61.36,61.39,300500.0,49.4208,49.5094,49.4127,49.4369,300500.0
2013-01-23 10:00:00,61.4,61.48,61.33,61.33,165100.0,49.4449,49.5094,49.3886,49.3886,165100.0
2013-01-23 10:30:00,61.33,61.41,61.27,61.38,154800.0,49.3886,49.453,49.3403,49.4288,154800.0
2013-01-23 11:00:00,61.38,61.49,61.36,61.37,177700.0,49.4288,49.5174,49.4127,49.4208,177700.0
2013-01-23 11:30:00,61.36,61.47,61.36,61.43,94700.0,49.4127,49.5013,49.4127,49.4691,94700.0
2013-01-23 12:00:00,61.42,61.46,61.36,61.38,65300.0,49.461,49.4933,49.4127,49.4288,65300.0
2013-01-23 12:30:00,61.38,61.42,61.36,61.41,47400.0,49.4288,49.461,49.4127,49.453,47400.0
2013-01-23 13:00:00,61.42,61.48,61.41,61.42,30900.0,49.461,49.5094,49.453,49.461,30900.0
2013-01-23 13:30:00,61.43,61.49,61.42,61.47,47900.0,49.4691,49.5174,49.461,49.5013,47900.0
2013-01-23 14:00:00,61.48,61.55,61.45,61.55,104700.0,49.5094,49.5657,49.4852,49.5657,104700.0
2013-01-23 14:30:00,61.55,61.6,61.52,61.6,54500.0,49.5657,49.606,49.5416,49.606,54500.0
2013-01-23 15:00:00,61.6,61.68,61.58,61.58,132900.0,49.606,49.6704,49.5899,49.5899,132900.0
2013-01-23 15:30:00,61.58,61.65,61.51,61.62,293600.0,49.5899,49.6463,49.5335,49.6221,293600.0
2013-01-24 09:30:00,60.99,61.05,60.94,60.95,327800.0,49.1148,49.1631,49.0745,49.0826,327800.0
2013-01-24 10:00:00,60.95,61.1,60.93,61.04,189400.0,49.0826,49.2034,49.0665,49.155,189400.0
2013-01-24 10:30:00,61.03,61.13,61.0,61.1,305400.0,49.147,49.2275,49.1228,49.2034,305400.0
2013-01-24 11:00:00,61.1,61.2,61.1,61.17,94500.0,49.2034,49.2839,49.2034,49.2597,94500.0
2013-01-24 11:30:00,61.18,61.21,61.12,61.14,151000.0,49.2678,49.2919,49.2195,49.2356,151000.0
2013-01-24 12:00:00,61.14,61.18,61.08,61.11,114200.0,49.2356,49.2678,49.1872,49.2114,114200.0
2013-01-24 12:30:00,61.1,61.1,61.01,61.01,199700.0,49.2034,49.2034,49.1309,49.1309,199700.0
2013-01-24 13:00:00,61.02,61.03,60.98,61.02,71300.0,49.1389,49.147,49.1067,49.1389,71300.0
2013-01-24 13:30:00,61.02,61.02,60.88,60.89,46700.0,49.1389,49.1389,49.0262,49.0342,46700.0
2013-01-24 14:00:00,60.89,60.93,60.85,60.89,76400.0,49.0342,49.0665,49.002,49.0342,76400.0
2013-01-24 14:30:00,60.89,60.96,60.88,60.93,85600.0,49.0342,49.0906,49.0262,49.0665,85600.0
2013-01-24 15:00:00,60.92,61.1,60.92,61.08,206100.0,49.0584,49.2034,49.0584,49.1872,206100.0
2013-01-24 15:30:00,61.08,61.14,60.94,60.99,267300.0,49.1872,49.2356,49.0745,49.1148,267300.0
2013-01-25 09:30:00,59.73,59.84,59.58,59.76,686400.0,48.1001,48.1887,47.9793,48.1243,686400.0
2013-01-25 10:00:00,59.75,59.75,59.49,59.49,212100.0,48.1162,48.1162,47.9068,47.9068,212100.0
2013-01-25 10:30:00,59.49,59.5,59.25,59.36,449600.0,47.9068,47.9149,47.7136,47.8021,449600.0
2013-01-25 11:00:00,59.36,59.41,59.33,59.39,300700.0,47.8021,47.8424,47.778,47.8263,300700.0
2013-01-25 11:30:00,59.38,59.42,59.31,59.34,131400.0,47.8182,47.8505,47.7619,47.786,131400.0
2013-01-25 12:00:00,59.33,59.44,59.33,59.4,111400.0,47.778,47.8666,47.778,47.8344,111400.0
2013-01-25 12:30:00,59.39,59.44,59.39,59.41,98000.0,47.8263,47.8666,47.8263,47.8424,98000.0
2013-01-25 13:00:00,59.4,59.45,59.39,59.44,81500.0,47.8344,47.8746,47.8263,47.8666,81500.0
2013-01-25 13:30:00,59.45,59.48,59.4,59.45,168000.0,47.8746,47.8988,47.8344,47.8746,168000.0
2013-01-25 14:00:00,59.46,59.51,59.46,59.5,125200.0,47.8827,47.9229,47.8827,47.9149,125200.0
2013-01-25 14:30:00,59.49,59.59,59.49,59.59,157800.0,47.9068,47.9874,47.9068,47.9874,157800.0
2013-01-25 15:00:00,59.57,59.75,59.57,59.74,252000.0,47.9713,48.1162,47.9713,48.1082,252000.0
2013-01-25 15:30:00,59.74,59.84,59.67,59.8,416500.0,48.1082,48.1887,48.0518,48.1565,416500.0
2013-01-28 09:30:00,58.76,59.09,58.76,58.87,366900.0,47.319,47.5847,47.319,47.4075,366900.0
2013-01-28 10:00:00,58.85,58.93,58.76,58.91,326800.0,47.3914,47.4559,47.319,47.4398,326800.0
2013-01-28 10:30:00,58.9,58.94,58.84,58.91,281300.0,47.4317,47.4639,47.3834,47.4398,281300.0
2013-01-28 11:00:00,58.92,59.04,58.92,59.04,151500.0,47.4478,47.5444,47.4478,47.5444,151500.0
2013-01-28 11:30:00,59.04,59.12,59.04,59.12,133900.0,47.5444,47.6089,47.5444,47.6089,133900.0
2013-01-28 12:00:00,59.13,59.16,59.05,59.08,69100.0,47.6169,47.6411,47.5525,47.5767,69100.0
2013-01-28 12:30:00,59.09,59.11,59.05,59.09,108600.0,47.5847,47.6008,47.5525,47.5847,108600.0
2013-01-28 13:00:00,59.08,59.09,59.02,59.03,129400.0,47.5767,47.5847,47.5283,47.5364,129400.0
2013-01-28 13:30:00,59.02,59.05,59.01,59.05,162300.0,47.5283,47.5525,47.5203,47.5525,162300.0
2013-01-28 14:00:00,59.05,59.09,59.04,59.09,92000.0,47.5525,47.5847,47.5444,47.5847,92000.0
2013-01-28 14:30:00,59.08,59.12,59.05,59.1,101300.0,47.5767,47.6089,47.5525,47.5928,101300.0
2013-01-28 15:00:00,59.1,59.17,59.05,59.05,190600.0,47.5928,47.6491,47.5525,47.5525,190600.0
2013-01-28 15:30:00,59.05,59.16,59.05,59.11,457900.0,47.5525,47.6411,47.5525,47.6008,457900.0
2013-01-29 09:30:00,59.72,59.92,59.64,59.87,413500.0,48.092,48.2531,48.0276,48.2128,413500.0
2013-01-29 10:00:00,59.86,59.89,59.69,59.84,289300.0,48.2048,48.2289,48.0679,48.1887,289300.0
2013-01-29 10:30:00,59.84,59.89,59.76,59.79,124600.0,48.1887,48.2289,48.1243,48.1484,124600.0
2013-01-29 11:00:00,59.8,59.91,59.76,59.89,173200.0,48.1565,48.2451,48.1243,48.2289,173200.0
2013-01-29 11:30:00,59.88,59.93,59.85,59.87,75700.0,48.2209,48.2612,48.1967,48.2128,75700.0
2013-01-29 12:00:00,59.87,59.88,59.83,59.85,59800.0,48.2128,48.2209,48.1806,48.1967,59800.0
2013-01-29 12:30:00,59.85,59.91,59.83,59.91,43700.0,48.1967,48.2451,48.1806,48.2451,43700.0
2013-01-29 13:00:00,59.91,59.95,59.88,59.9,67300.0,48.2451,48.2773,48.2209,48.237,67300.0
2013-01-29 13:30:00,59.9,59.95,59.9,59.94,71400.0,48.237,48.2773,48.237,48.2692,71400.0
2013-01-29 14:00:00,59.94,59.96,59.91,59.91,81900.0,48.2692,48.2853,48.2451,48.2451,81900.0
2013-01-29 14:30:00,59.91,59.98,59.9,59.93,95100.0,48.2451,48.3014,48.237,48.2612,95100.0
2013-01-29 15:00:00,59.93,60.05,59.92,60.03,122100.0,48.2612,48.3578,48.2531,48.3417,122100.0
2013-01-29 15:30:00,60.03,60.06,59.89,59.92,309700.0,48.3417,48.3658,48.2289,48.2531,309700.0
2013-01-30 09:30:00,59.87,60.01,59.78,59.95,304400.0,48.2128,48.3256,48.1404,48.2773,304400.0
2013-01-30 10:00:00,59.92,59.97,59.86,59.89,145700.0,48.2531,48.2934,48.2048,48.2289,145700.0
2013-01-30 10:30:00,59.89,59.94,59.82,59.93,80000.0,48.2289,48.2692,48.1726,48.2612,80000.0
2013-01-30 11:00:00,59.93,59.94,59.86,59.86,120500.0,48.2612,48.2692,48.2048,48.2048,120500.0
2013-01-30 11:30:00,59.86,59.94,59.85,59.87,51000.0,48.2048,48.2692,48.1967,48.2128,51000.0
2013-01-30 12:00:00,59.88,59.9,59.86,59.86,58000.0,48.2209,48.237,48.2048,48.2048,58000.0
2013-01-30 12:30:00,59.87,59.93,59.85,59.92,58600.0,48.2128,48.2612,48.1967,48.2531,58600.0
2013-01-30 13:00:00,59.92,59.93,59.87,59.91,56700.0,48.2531,48.2612,48.2128,48.2451,56700.0
2013-01-30 13:30:00,59.91,59.91,59.83,59.86,77400.0,48.2451,48.2451,48.1806,48.2048,77400.0
2013-01-30 14:00:00,59.85,59.89,59.8,59.84,71300.0,48.1967,48.2289,48.1565,48.1887,71300.0
2013-01-30 14:30:00,59.83,59.86,59.76,59.79,104800.0,48.1806,48.2048,48.1243,48.1484,104800.0
2013-01-30 15:00:00,59.79,59.8,59.53,59.6,1140000.0,48.1484,48.1565,47.939,47.9954,1140000.0
2013-01-30 15:30:00,59.6,59.61,59.49,59.56,309500.0,47.9954,48.0035,47.9068,47.9632,309500.0
2013-01-31 09:30:00,59.6,59.7,59.46,59.66,280800.0,47.9954,48.0759,47.8827,48.0437,280800.0
2013-01-31 10:00:00,59.64,59.67,59.57,59.58,161900.0,48.0276,48.0518,47.9713,47.9793,161900.0
2013-01-31 10:30:00,59.58,59.67,59.57,59.62,180500.0,47.9793,48.0518,47.9713,48.0115,180500.0
2013-01-31 11:00:00,59.6,59.62,59.55,59.58,135300.0,47.9954,48.0115,47.9551,47.9793,135300.0
2013-01-31 11:30:00,59.58,59.6,59.5,59.52,93400.0,47.9793,47.9954,47.9149,47.931,93400.0
2013-01-31 12:00:00,59.52,59.58,59.52,59.55,74600.0,47.931,47.9793,47.931,47.9551,74600.0
2013-01-31 12:30:00,59.56,59.62,59.56,59.59,88000.0,47.9632,48.0115,47.9632,47.9874,88000.0
2013-01-31 13:00:00,59.6,59.6,59.54,59.55,60900.0,47.9954,47.9954,47.9471,47.9551,60900.0
2013-01-31 13:30:00,59.55,59.63,59.55,59.6,47300.0,47.9551,48.0196,47.9551,47.9954,47300.0
2013-01-31 14:00:00,59.59,59.65,59.59,59.64,84500.0,47.9874,48.0357,47.9874,48.0276,84500.0
2013-01-31 14:30:00,59.65,59.7,59.63,59.63,128100.0,48.0357,48.0759,48.0196,48.0196,128100.0
2013-01-31 15:00:00,59.63,59.63,59.52,59.53,142000.0,48.0196,48.0196,47.931,47.939,142000.0
2013-01-31 15:30:00,59.52,59.62,59.48,59.54,267300.0,47.931,48.0115,47.8988,47.9471,267300.0
2013-02-01 09:30:00,59.63,59.69,59.45,59.45,259600.0,48.0196,48.0679,47.8746,47.8746,259600.0
2013-02-01 10:00:00,59.45,59.64,59.42,59.43,270200.0,47.8746,48.0276,47.8505,47.8585,270200.0
2013-02-01 10:30:00,59.44,59.51,59.4,59.49,149000.0,47.8666,47.9229,47.8344,47.9068,149000.0
2013-02-01 11:00:00,59.49,59.5,59.44,59.44,91200.0,47.9068,47.9149,47.8666,47.8666,91200.0
2013-02-01 11:30:00,59.45,59.62,59.45,59.62,66700.0,47.8746,48.0115,47.8746,48.0115,66700.0
2013-02-01 12:00:00,59.62,59.65,59.59,59.65,69200.0,48.0115,48.0357,47.9874,48.0357,69200.0
2013-02-01 12:30:00,59.66,59.67,59.63,59.64,94500.0,48.0437,48.0518,48.0196,48.0276,94500.0
2013-02-01 13:00:00,59.65,59.65,59.61,59.65,78200.0,48.0357,48.0357,48.0035,48.0357,78200.0
2013-02-01 13:30:00,59.65,59.68,59.62,59.66,165800.0,48.0357,48.0598,48.0115,48.0437,165800.0
2013-02-01 14:00:00,59.66,59.69,59.64,59.67,96500.0,48.0437,48.0679,48.0276,48.0518,96500.0
2013-02-01 14:30:00,59.68,59.7,59.64,59.66,109500.0,48.0598,48.0759,48.0276,48.0437,109500.0
2013-02-01 15:00:00,59.67,59.71,59.64,59.65,147500.0,48.0518,48.084,48.0276,48.0357,147500.0
2013-02-01 15:30:00,59.64,59.71,59.54,59.54,282100.0,48.0276,48.084,47.9471,47.9471,282100.0
2013-02-04 09:30:00,59.11,59.13,59.0,59.07,101200.0,47.6008,47.6169,47.5122,47.5686,101200.0
2013-02-04 10:00:00,59.05,59.12,58.97,59.04,133700.0,47.5525,47.6089,47.4881,47.5444,133700.0
2013-02-04 10:30:00,59.03,59.06,58.98,59.02,220200.0,47.5364,47.5606,47.4961,47.5283,220200.0
2013-02-04 11:00:00,59.03,59.07,58.96,58.97,382600.0,47.5364,47.5686,47.48,47.4881,382600.0
2013-02-04 11:30:00,58.98,58.99,58.87,58.92,245100.0,47.4961,47.5042,47.4075,47.4478,245100.0
2013-02-04 12:00:00,58.92,58.92,58.76,58.76,380300.0,47.4478,47.4478,47.319,47.319,380300.0
2013-02-04 12:30:00,58.76,58.8,58.76,58.77,165300.0,47.319,47.3512,47.319,47.327,165300.0
2013-02-04 13:00:00,58.77,58.8,58.73,58.73,147000.0,47.327,47.3512,47.2948,47.2948,147000.0
2013-02-04 13:30:00,58.73,58.74,58.63,58.69,148500.0,47.2948,47.3029,47.2143,47.2626,148500.0
2013-02-04 14:00:00,58.68,58.76,58.66,58.76,62400.0,47.2545,47.319,47.2384,47.319,62400.0
2013-02-04 14:30:00,58.76,58.85,58.76,58.83,88100.0,47.319,47.3914,47.319,47.3753,88100.0
2013-02-04 15:00:00,58.83,58.84,58.76,58.79,168500.0,47.3753,47.3834,47.319,47.3431,168500.0
2013-02-04 15:30:00,58.79,58.83,58.66,58.81,467300.0,47.3431,47.3753,47.2384,47.3592,467300.0
2013-02-05 09:30:00,59.15,59.19,58.94,59.03,395600.0,47.633,47.6652,47.4639,47.5364,395600.0
2013-02-05 10:00:00,59.03,59.09,59.0,59.01,213300.0,47.5364,47.5847,47.5122,47.5203,213300.0
2013-02-05 10:30:00,59.02,59.07,58.97,59.02,170100.0,47.5283,47.5686,47.4881,47.5283,170100.0
2013-02-05 11:00:00,59.0,59.06,58.99,59.01,100900.0,47.5122,47.5606,47.5042,47.5203,100900.0
2013-02-05 11:30:00,59.01,59.06,58.98,59.01,123000.0,47.5203,47.5606,47.4961,47.5203,123000.0
2013-02-05 12:00:00,59.02,59.03,58.97,58.99,105900.0,47.5283,47.5364,47.4881,47.5042,105900.0
2013-02-05 12:30:00,58.99,59.1,58.99,59.09,55800.0,47.5042,47.5928,47.5042,47.5847,55800.0
2013-02-05 13:00:00,59.1,59.22,59.1,59.2,56400.0,47.5928,47.6894,47.5928,47.6733,56400.0
2013-02-05 13:30:00,59.2,59.27,59.2,59.23,109900.0,47.6733,47.7297,47.6733,47.6975,109900.0
2013-02-05 14:00:00,59.23,59.33,59.22,59.27,125700.0,47.6975,47.778,47.6894,47.7297,125700.0
2013-02-05 14:30:00,59.26,59.33,59.25,59.27,32000.0,47.7216,47.778,47.7136,47.7297,32000.0
2013-02-05 15:00:00,59.26,59.3,59.24,59.28,72500.0,47.7216,47.7538,47.7055,47.7377,72500.0
2013-02-05 15:30:00,59.28,59.3,59.01,59.06,311300.0,47.7377,47.7538,47.5203,47.5606,311300.0
2013-02-06 09:30:00,58.61,58.62,58.35,58.42,250900.0,47.1982,47.2062,46.9888,47.0452,250900.0
2013-02-06 10:00:00,58.41,58.46,58.35,58.4,102600.0,47.0371,47.0774,46.9888,47.0291,102600.0
2013-02-06 10:30:00,58.4,58.41,58.34,58.39,62600.0,47.0291,47.0371,46.9807,47.021,62600.0
2013-02-06 11:00:00,58.39,58.5,58.39,58.47,78000.0,47.021,47.1096,47.021,47.0854,78000.0
2013-02-06 11:30:00,58.46,58.46,58.39,58.45,64600.0,47.0774,47.0774,47.021,47.0693,64600.0
2013-02-06 12:00:00,58.45,58.53,58.44,58.52,71100.0,47.0693,47.1337,47.0613,47.1257,71100.0
2013-02-06 12:30:00,58.52,58.58,58.51,58.51,79600.0,47.1257,47.174,47.1176,47.1176,79600.0
2013-02-06 13:00:00,58.5,58.5,58.41,58.44,85900.0,47.1096,47.1096,47.0371,47.0613,85900.0
2013-02-06 13:30:00,58.43,58.5,58.41,58.48,69500.0,47.0532,47.1096,47.0371,47.0935,69500.0
2013-02-06 14:00:00,58.48,58.52,58.46,58.51,41700.0,47.0935,47.1257,47.0774,47.1176,41700.0
2013-02-06 14:30:00,58.52,58.6,58.52,58.59,127700.0,47.1257,47.1901,47.1257,47.1821,127700.0
2013-02-06 15:00:00,58.61,58.71,58.6,58.7,178100.0,47.1982,47.2787,47.1901,47.2706,178100.0
2013-02-06 15:30:00,58.7,58.75,58.67,58.73,186000.0,47.2706,47.3109,47.2465,47.2948,186000.0
2013-02-07 09:30:00,58.67,58.69,58.55,58.58,197300.0,47.2465,47.2626,47.1499,47.174,197300.0
2013-02-07 10:00:00,58.58,58.61,58.36,58.37,169500.0,47.174,47.1982,46.9969,47.0049,169500.0
2013-02-07 10:30:00,58.37,58.38,58.14,58.2,272500.0,47.0049,47.013,46.8197,46.868,272500.0
2013-02-07 11:00:00,58.2,58.31,58.2,58.3,225600.0,46.868,46.9566,46.868,46.9485,225600.0
2013-02-07 11:30:00,58.3,58.3,58.18,58.27,250000.0,46.9485,46.9485,46.8519,46.9244,250000.0
2013-02-07 12:00:00,58.25,58.34,58.25,58.33,116000.0,46.9083,46.9807,46.9083,46.9727,116000.0
2013-02-07 12:30:00,58.34,58.38,58.31,58.35,71200.0,46.9807,47.013,46.9566,46.9888,71200.0
2013-02-07 13:00:00,58.34,58.41,58.31,58.41,58200.0,46.9807,47.0371,46.9566,47.0371,58200.0
2013-02-07 13:30:00,58.41,58.48,58.38,58.48,63300.0,47.0371,47.0935,47.013,47.0935,63300.0
2013-02-07 14:00:00,58.48,58.51,58.43,58.48,50700.0,47.0935,47.1176,47.0532,47.0935,50700.0
2013-02-07 14:30:00,58.49,58.53,58.43,58.53,94900.0,47.1015,47.1337,47.0532,47.1337,94900.0
2013-02-07 15:00:00,58.53,58.54,58.43,58.46,124200.0,47.1337,47.1418,47.0532,47.0774,124200.0
2013-02-07 15:30:00,58.46,58.54,58.39,58.52,260000.0,47.0774,47.1418,47.021,47.1257,260000.0
2013-02-08 09:30:00,59.21,59.5,59.21,59.45,336700.0,47.6813,47.9149,47.6813,47.8746,336700.0
2013-02-08 10:00:00,59.45,59.56,59.41,59.52,277600.0,47.8746,47.9632,47.8424,47.931,277600.0
2013-02-08 10:30:00,59.52,59.58,59.5,59.54,249300.0,47.931,47.9793,47.9149,47.9471,249300.0
2013-02-08 11:00:00,59.53,59.56,59.47,59.47,95800.0,47.939,47.9632,47.8907,47.8907,95800.0
2013-02-08 11:30:00,59.46,59.51,59.43,59.5,77300.0,47.8827,47.9229,47.8585,47.9149,77300.0
2013-02-08 12:00:00,59.48,59.52,59.47,59.48,60600.0,47.8988,47.931,47.8907,47.8988,60600.0
2013-02-08 12:30:00,59.48,59.49,59.42,59.44,63100.0,47.8988,47.9068,47.8505,47.8666,63100.0
2013-02-08 13:00:00,59.44,59.53,59.44,59.47,73500.0,47.8666,47.939,47.8666,47.8907,73500.0
2013-02-08 13:30:00,59.48,59.58,59.48,59.58,76400.0,47.8988,47.9793,47.8988,47.9793,76400.0
2013-02-08 14:00:00,59.58,59.59,59.54,59.56,58300.0,47.9793,47.9874,47.9471,47.9632,58300.0
2013-02-08 14:30:00,59.56,59.57,59.51,59.52,84300.0,47.9632,47.9713,47.9229,47.931,84300.0
2013-02-08 15:00:00,59.52,59.59,59.51,59.52,81000.0,47.931,47.9874,47.9229,47.931,81000.0
2013-02-08 15:30:00,59.51,59.53,59.44,59.52,227500.0,47.9229,47.939,47.8666,47.931,227500.0
2013-02-11 09:30:00,59.31,59.53,59.31,59.44,134100.0,47.7619,47.939,47.7619,47.8666,134100.0
2013-02-11 10:00:00,59.44,59.5,59.35,59.46,129700.0,47.8666,47.9149,47.7941,47.8827,129700.0
2013-02-11 10:30:00,59.45,59.53,59.4,59.5,85900.0,47.8746,47.939,47.8344,47.9149,85900.0
2013-02-11 11:00:00,59.51,59.61,59.51,59.59,185900.0,47.9229,48.0035,47.9229,47.9874,185900.0
2013-02-11 11:30:00,59.59,59.67,59.57,59.65,70000.0,47.9874,48.0518,47.9713,48.0357,70000.0
2013-02-11 12:00:00,59.65,59.66,59.58,59.62,57400.0,48.0357,48.0437,47.9793,48.0115,57400.0
2013-02-11 12:30:00,59.62,59.63,59.54,59.63,32300.0,48.0115,48.0196,47.9471,48.0196,32300.0
2013-02-11 13:00:00,59.65,59.68,59.63,59.64,41900.0,48.0357,48.0598,48.0196,48.0276,41900.0
2013-02-11 13:30:00,59.65,59.66,59.61,59.65,44000.0,48.0357,48.0437,48.0035,48.0357,44000.0
2013-02-11 14:00:00,59.65,59.7,59.65,59.7,46100.0,48.0357,48.0759,48.0357,48.0759,46100.0
2013-02-11 14:30:00,59.7,59.72,59.67,59.68,58500.0,48.0759,48.092,48.0518,48.0598,58500.0
2013-02-11 15:00:00,59.68,59.82,59.68,59.8,136800.0,48.0598,48.1726,48.0598,48.1565,136800.0
2013-02-11 15:30:00,59.79,59.86,59.77,59.83,218000.0,48.1484,48.2048,48.1323,48.1806,218000.0
2013-02-12 09:30:00,59.48,59.54,59.43,59.46,264700.0,47.8988,47.9471,47.8585,47.8827,264700.0
2013-02-12 10:00:00,59.47,59.56,59.45,59.54,104600.0,47.8907,47.9632,47.8746,47.9471,104600.0
2013-02-12 10:30:00,59.53,59.64,59.49,59.64,76000.0,47.939,48.0276,47.9068,48.0276,76000.0
2013-02-12 11:00:00,59.65,59.7,59.63,59.66,60100.0,48.0357,48.0759,48.0196,48.0437,60100.0
2013-02-12 11:30:00,59.66,59.73,59.64,59.73,59800.0,48.0437,48.1001,48.0276,48.1001,59800.0
2013-02-12 12:00:00,59.73,59.8,59.73,59.79,30200.0,48.1001,48.1565,48.1001,48.1484,30200.0
2013-02-12 12:30:00,59.79,59.96,59.78,59.95,254400.0,48.1484,48.2853,48.1404,48.2773,254400.0
2013-02-12 13:00:00,59.95,60.09,59.95,60.08,168500.0,48.2773,48.39,48.2773,48.382,168500.0
2013-02-12 13:30:00,60.08,60.09,59.97,59.98,69200.0,48.382,48.39,48.2934,48.3014,69200.0
2013-02-12 14:00:00,59.98,59.99,59.91,59.93,105800.0,48.3014,48.3095,48.2451,48.2612,105800.0
2013-02-12 14:30:00,59.92,59.92,59.87,59.87,107700.0,48.2531,48.2531,48.2128,48.2128,107700.0
2013-02-12 15:00:00,59.86,59.89,59.82,59.87,155700.0,48.2048,48.2289,48.1726,48.2128,155700.0
2013-02-12 15:30:00,59.87,59.88,59.79,59.81,297100.0,48.2128,48.2209,48.1484,48.1645,297100.0
2013-02-13 09:30:00,60.67,60.84,60.67,60.8,320400.0,48.8571,48.994,48.8571,48.9618,320400.0
2013-02-13 10:00:00,60.82,60.86,60.77,60.8,116400.0,48.9779,49.0101,48.9376,48.9618,116400.0
2013-02-13 10:30:00,60.8,60.81,60.71,60.77,168100.0,48.9618,48.9698,48.8893,48.9376,168100.0
2013-02-13 11:00:00,60.77,60.77,60.54,60.57,121600.0,48.9376,48.9376,48.7524,48.7765,121600.0
2013-02-13 11:30:00,60.56,60.59,60.53,60.57,111200.0,48.7685,48.7927,48.7443,48.7765,111200.0
2013-02-13 12:00:00,60.58,60.62,60.56,60.57,80700.0,48.7846,48.8168,48.7685,48.7765,80700.0
2013-02-13 12:30:00,60.58,60.68,60.58,60.61,94300.0,48.7846,48.8651,48.7846,48.8088,94300.0
2013-02-13 13:00:00,60.6,60.62,60.58,60.58,93900.0,48.8007,48.8168,48.7846,48.7846,93900.0
2013-02-13 13:30:00,60.57,60.6,60.56,60.56,85200.0,48.7765,48.8007,48.7685,48.7685,85200.0
2013-02-13 14:00:00,60.57,60.58,60.48,60.53,119600.0,48.7765,48.7846,48.7041,48.7443,119600.0
2013-02-13 14:30:00,60.53,60.53,60.46,60.5,92800.0,48.7443,48.7443,48.688,48.7202,92800.0
2013-02-13 15:00:00,60.5,60.57,60.49,60.5,115300.0,48.7202,48.7765,48.7121,48.7202,115300.0
2013-02-13 15:30:00,60.5,60.56,60.44,60.56,348300.0,48.7202,48.7685,48.6719,48.7685,348300.0
2013-02-14 09:30:00,60.61,60.76,60.6,60.74,384700.0,48.8088,48.9296,48.8007,48.9134,384700.0
2013-02-14 10:00:00,60.74,60.83,60.67,60.81,207800.0,48.9134,48.9859,48.8571,48.9698,207800.0
2013-02-14 10:30:00,60.81,60.88,60.8,60.82,102600.0,48.9698,49.0262,48.9618,48.9779,102600.0
2013-02-14 11:00:00,60.82,60.85,60.78,60.82,93300.0,48.9779,49.002,48.9457,48.9779,93300.0
2013-02-14 11:30:00,60.81,60.86,60.81,60.84,104800.0,48.9698,49.0101,48.9698,48.994,104800.0
2013-02-14 12:00:00,60.84,60.91,60.84,60.9,59800.0,48.994,49.0503,48.994,49.0423,59800.0
2013-02-14 12:30:00,60.89,60.92,60.86,60.91,56400.0,49.0342,49.0584,49.0101,49.0503,56400.0
2013-02-14 13:00:00,60.91,60.91,60.83,60.84,23400.0,49.0503,49.0503,48.9859,48.994,23400.0
2013-02-14 13:30:00,60.85,60.87,60.84,60.85,17500.0,49.002,49.0181,48.994,49.002,17500.0
2013-02-14 14:00:00,60.85,60.92,60.84,60.91,46600.0,49.002,49.0584,48.994,49.0503,46600.0
2013-02-14 14:30:00,60.9,60.96,60.89,60.95,42500.0,49.0423,49.0906,49.0342,49.0826,42500.0
2013-02-14 15:00:00,60.95,60.98,60.92,60.95,38100.0,49.0826,49.1067,49.0584,49.0826,38100.0
2013-02-14 15:30:00,60.96,61.02,60.95,61.0,198500.0,49.0906,49.1389,49.0826,49.1228,198500.0
2013-02-15 09:30:00,61.05,61.12,60.95,61.04,205400.0,49.1631,49.2195,49.0826,49.155,205400.0
2013-02-15 10:00:00,61.04,61.1,60.98,60.98,74200.0,49.155,49.2034,49.1067,49.1067,74200.0
2013-02-15 10:30:00,60.98,60.99,60.94,60.98,76300.0,49.1067,49.1148,49.0745,49.1067,76300.0
2013-02-15 11:00:00,60.98,61.0,60.89,60.89,123300.0,49.1067,49.1228,49.0342,49.0342,123300.0
2013-02-15 11:30:00,60.89,60.9,60.83,60.89,53300.0,49.0342,49.0423,48.9859,49.0342,53300.0
2013-02-15 12:00:00,60.91,60.93,60.84,60.89,46300.0,49.0503,49.0665,48.994,49.0342,46300.0
2013-02-15 12:30:00,60.89,60.94,60.88,60.93,31300.0,49.0342,49.0745,49.0262,49.0665,31300.0
2013-02-15 13:00:00,60.93,60.98,60.93,60.97,58000.0,49.0665,49.1067,49.0665,49.0987,58000.0
2013-02-15 13:30:00,60.98,61.04,60.98,61.04,48600.0,49.1067,49.155,49.1067,49.155,48600.0
2013-02-15 14:00:00,61.04,61.05,60.84,60.85,73500.0,49.155,49.1631,48.994,49.002,73500.0
2013-02-15 14:30:00,60.85,60.94,60.84,60.93,48200.0,49.002,49.0745,48.994,49.0665,48200.0
2013-02-15 15:00:00,60.92,61.06,60.92,61.05,174200.0,49.0584,49.1711,49.0584,49.1631,174200.0
2013-02-15 15:30:00,61.04,61.12,60.96,60.99,186700.0,49.155,49.2195,49.0906,49.1148,186700.0
2013-02-19 09:30:00,61.25,61.48,61.25,61.38,588600.0,49.3241,49.5094,49.3241,49.4288,588600.0
2013-02-19 10:00:00,61.37,61.43,61.35,61.41,204400.0,49.4208,49.4691,49.4047,49.453,204400.0
2013-02-19 10:30:00,61.41,61.43,61.34,61.36,109400.0,49.453,49.4691,49.3966,49.4127,109400.0
2013-02-19 11:00:00,61.37,61.53,61.36,61.5,160400.0,49.4208,49.5496,49.4127,49.5255,160400.0
2013-02-19 11:30:00,61.51,61.56,61.48,61.5,90400.0,49.5335,49.5738,49.5094,49.5255,90400.0
2013-02-19 12:00:00,61.5,61.51,61.45,61.45,60100.0,49.5255,49.5335,49.4852,49.4852,60100.0
2013-02-19 12:30:00,61.45,61.54,61.44,61.53,44100.0,49.4852,49.5577,49.4772,49.5496,44100.0
2013-02-19 13:00:00,61.53,61.54,61.47,61.48,110800.0,49.5496,49.5577,49.5013,49.5094,110800.0
2013-02-19 13:30:00,61.47,61.54,61.46,61.52,55800.0,49.5013,49.5577,49.4933,49.5416,55800.0
2013-02-19 14:00:00,61.52,61.55,61.42,61.46,899000.0,49.5416,49.5657,49.461,49.4933,899000.0
2013-02-19 14:30:00,61.45,61.47,61.39,61.43,96800.0,49.4852,49.5013,49.4369,49.4691,96800.0
2013-02-19 15:00:00,61.41,61.44,61.29,61.29,248400.0,49.453,49.4772,49.3564,49.3564,248400.0
2013-02-19 15:30:00,61.29,61.3,61.2,61.23,625600.0,49.3564,49.3644,49.2839,49.308,625600.0
2013-02-20 09:30:00,62.5,62.5,62.23,62.23,442300.0,50.3308,50.3308,50.1133,50.1133,442300.0
2013-02-20 10:00:00,62.23,62.32,62.23,62.32,172500.0,50.1133,50.1858,50.1133,50.1858,172500.0
2013-02-20 10:30:00,62.31,62.33,62.2,62.22,153800.0,50.1778,50.1939,50.0892,50.1053,153800.0
2013-02-20 11:00:00,62.21,62.21,62.13,62.16,267600.0,50.0972,50.0972,50.0328,50.057,267600.0
2013-02-20 11:30:00,62.15,62.16,62.05,62.11,208700.0,50.0489,50.057,49.9684,50.0167,208700.0
2013-02-20 12:00:00,62.1,62.2,62.09,62.18,113100.0,50.0086,50.0892,50.0006,50.0731,113100.0
2013-02-20 12:30:00,62.18,62.19,62.12,62.15,62700.0,50.0731,50.0811,50.0247,50.0489,62700.0
2013-02-20 13:00:00,62.15,62.18,62.11,62.16,65800.0,50.0489,50.0731,50.0167,50.057,65800.0
2013-02-20 13:30:00,62.14,62.17,62.09,62.12,119700.0,50.0409,50.065,50.0006,50.0247,119700.0
2013-02-20 14:00:00,62.11,62.21,62.03,62.12,158700.0,50.0167,50.0972,49.9523,50.0247,158700.0
2013-02-20 14:30:00,62.11,62.11,61.88,61.95,123200.0,50.0167,50.0167,49.8315,49.8878,123200.0
2013-02-20 15:00:00,61.94,61.94,61.73,61.77,210800.0,49.8798,49.8798,49.7107,49.7429,210800.0
2013-02-20 15:30:00,61.76,61.85,61.71,61.77,404300.0,49.7348,49.8073,49.6946,49.7429,404300.0
2013-02-21 09:30:00,61.56,61.61,61.25,61.29,477400.0,49.5738,49.614,49.3241,49.3564,477400.0
2013-02-21 10:00:00,61.29,61.43,61.14,61.4,385500.0,49.3564,49.4691,49.2356,49.4449,385500.0
2013-02-21 10:30:00,61.4,61.44,61.35,61.39,198000.0,49.4449,49.4772,49.4047,49.4369,198000.0
2013-02-21 11:00:00,61.39,61.45,61.36,61.38,220300.0,49.4369,49.4852,49.4127,49.4288,220300.0
2013-02-21 11:30:00,61.37,61.41,61.31,61.39,138500.0,49.4208,49.453,49.3725,49.4369,138500.0
2013-02-21 12:00:00,61.39,61.39,61.28,61.3,110200.0,49.4369,49.4369,49.3483,49.3644,110200.0
2013-02-21 12:30:00,61.3,61.35,61.24,61.35,123000.0,49.3644,49.4047,49.3161,49.4047,123000.0
2013-02-21 13:00:00,61.37,61.4,61.32,61.34,116100.0,49.4208,49.4449,49.3805,49.3966,116100.0
2013-02-21 13:30:00,61.35,61.4,61.32,61.38,70200.0,49.4047,49.4449,49.3805,49.4288,70200.0
2013-02-21 14:00:00,61.39,61.39,61.28,61.34,122300.0,49.4369,49.4369,49.3483,49.3966,122300.0
2013-02-21 14:30:00,61.34,61.44,61.32,61.44,165800.0,49.3966,49.4772,49.3805,49.4772,165800.0
2013-02-21 15:00:00,61.44,61.6,61.37,61.58,234800.0,49.4772,49.606,49.4208,49.5899,234800.0
2013-02-21 15:30:00,61.58,61.63,61.38,61.47,283600.0,49.5899,49.6302,49.4288,49.5013,283600.0
2013-02-22 09:30:00,61.86,62.0,61.72,61.76,522500.0,49.8154,49.9281,49.7026,49.7348,522500.0
2013-02-22 10:00:00,61.76,61.85,61.71,61.79,167800.0,49.7348,49.8073,49.6946,49.759,167800.0
2013-02-22 10:30:00,61.81,61.88,61.72,61.81,178300.0,49.7751,49.8315,49.7026,49.7751,178300.0
2013-02-22 11:00:00,61.79,61.87,61.72,61.85,145600.0,49.759,49.8234,49.7026,49.8073,145600.0
2013-02-22 11:30:00,61.85,61.89,61.82,61.86,107600.0,49.8073,49.8395,49.7832,49.8154,107600.0
2013-02-22 12:00:00,61.85,61.92,61.84,61.9,82800.0,49.8073,49.8637,49.7993,49.8476,82800.0
2013-02-22 12:30:00,61.91,62.04,61.9,62.0,115600.0,49.8556,49.9603,49.8476,49.9281,115600.0
2013-02-22 13:00:00,62.01,62.02,61.9,61.91,57300.0,49.9362,49.9442,49.8476,49.8556,57300.0
2013-02-22 13:30:00,61.91,61.97,61.9,61.94,40900.0,49.8556,49.904,49.8476,49.8798,40900.0
2013-02-22 14:00:00,61.94,61.94,61.87,61.88,37400.0,49.8798,49.8798,49.8234,49.8315,37400.0
2013-02-22 14:30:00,61.87,61.91,61.85,61.88,52800.0,49.8234,49.8556,49.8073,49.8315,52800.0
2013-02-22 15:00:00,61.87,61.98,61.87,61.95,72800.0,49.8234,49.912,49.8234,49.8878,72800.0
2013-02-22 15:30:00,61.96,62.05,61.92,61.94,211400.0,49.8959,49.9684,49.8637,49.8798,211400.0
2013-02-25 09:30:00,62.01,62.01,61.86,61.88,368800.0,49.9362,49.9362,49.8154,49.8315,368800.0
2013-02-25 10:00:00,61.89,61.92,61.73,61.74,285300.0,49.8395,49.8637,49.7107,49.7187,285300.0
2013-02-25 10:30:00,61.74,61.8,61.63,61.67,113500.0,49.7187,49.7671,49.6302,49.6624,113500.0
2013-02-25 11:00:00,61.66,61.74,61.56,61.73,166100.0,49.6543,49.7187,49.5738,49.7107,166100.0
2013-02-25 11:30:00,61.73,61.75,61.49,61.51,109600.0,49.7107,49.7268,49.5174,49.5335,109600.0
2013-02-25 12:00:00,61.51,61.56,61.47,61.55,54700.0,49.5335,49.5738,49.5013,49.5657,54700.0
2013-02-25 12:30:00,61.54,61.63,61.5,61.62,45500.0,49.5577,49.6302,49.5255,49.6221,45500.0
2013-02-25 13:00:00,61.63,61.64,61.49,61.52,35400.0,49.6302,49.6382,49.5174,49.5416,35400.0
2013-02-25 13:30:00,61.51,61.51,61.36,61.38,56400.0,49.5335,49.5335,49.4127,49.4288,56400.0
2013-02-25 14:00:00,61.38,61.38,61.27,61.3,184900.0,49.4288,49.4288,49.3403,49.3644,184900.0
2013-02-25 14:30:00,61.31,61.34,61.22,61.25,109800.0,49.3725,49.3966,49.3,49.3241,109800.0
2013-02-25 15:00:00,61.25,61.27,60.94,60.97,116100.0,49.3241,49.3403,49.0745,49.0987,116100.0
2013-02-25 15:30:00,60.97,61.0,60.41,60.52,495400.0,49.0987,49.1228,48.6477,48.7363,495400.0
2013-02-26 09:30:00,61.28,61.33,61.17,61.29,157000.0,49.3483,49.3886,49.2597,49.3564,157000.0
2013-02-26 10:00:00,61.3,61.42,61.09,61.11,133600.0,49.3644,49.461,49.1953,49.2114,133600.0
2013-02-26 10:30:00,61.08,61.26,61.05,61.2,77900.0,49.1872,49.3322,49.1631,49.2839,77900.0
2013-02-26 11:00:00,61.18,61.18,61.05,61.09,145300.0,49.2678,49.2678,49.1631,49.1953,145300.0
2013-02-26 11:30:00,61.11,61.17,61.06,61.15,91700.0,49.2114,49.2597,49.1711,49.2436,91700.0
2013-02-26 12:00:00,61.15,61.22,61.13,61.17,81400.0,49.2436,49.3,49.2275,49.2597,81400.0
2013-02-26 12:30:00,61.17,61.25,61.16,61.2,130000.0,49.2597,49.3241,49.2517,49.2839,130000.0
2013-02-26 13:00:00,61.2,61.25,61.15,61.18,49800.0,49.2839,49.3241,49.2436,49.2678,49800.0
2013-02-26 13:30:00,61.18,61.24,61.18,61.23,88000.0,49.2678,49.3161,49.2678,49.308,88000.0
2013-02-26 14:00:00,61.23,61.37,61.22,61.37,67500.0,49.308,49.4208,49.3,49.4208,67500.0
2013-02-26 14:30:00,61.37,61.41,61.32,61.35,50000.0,49.4208,49.453,49.3805,49.4047,50000.0
2013-02-26 15:00:00,61.34,61.4,61.29,61.35,78900.0,49.3966,49.4449,49.3564,49.4047,78900.0
2013-02-26 15:30:00,61.35,61.42,61.27,61.29,154700.0,49.4047,49.461,49.3403,49.3564,154700.0
2013-02-27 09:30:00,61.37,61.54,61.31,61.51,156600.0,49.4208,49.5577,49.3725,49.5335,156600.0
2013-02-27 10:00:00,61.54,61.6,61.46,61.54,90000.0,49.5577,49.606,49.4933,49.5577,90000.0
2013-02-27 10:30:00,61.55,61.64,61.52,61.57,128500.0,49.5657,49.6382,49.5416,49.5818,128500.0
2013-02-27 11:00:00,61.58,61.76,61.58,61.76,95000.0,49.5899,49.7348,49.5899,49.7348,95000.0
2013-02-27 11:30:00,61.76,61.91,61.74,61.85,67100.0,49.7348,49.8556,49.7187,49.8073,67100.0
2013-02-27 12:00:00,61.86,61.96,61.86,61.92,44200.0,49.8154,49.8959,49.8154,49.8637,44200.0
2013-02-27 12:30:00,61.92,62.01,61.92,61.96,115600.0,49.8637,49.9362,49.8637,49.8959,115600.0
2013-02-27 13:00:00,61.96,61.97,61.92,61.96,23600.0,49.8959,49.904,49.8637,49.8959,23600.0
2013-02-27 13:30:00,61.97,62.02,61.92,61.95,50400.0,49.904,49.9442,49.8637,49.8878,50400.0
2013-02-27 14:00:00,61.94,62.07,61.93,62.01,57600.0,49.8798,49.9845,49.8717,49.9362,57600.0
2013-02-27 14:30:00,61.99,62.07,61.99,62.05,68400.0,49.9201,49.9845,49.9201,49.9684,68400.0
2013-02-27 15:00:00,62.05,62.2,62.02,62.14,49100.0,49.9684,50.0892,49.9442,50.0409,49100.0
2013-02-27 15:30:00,62.15,62.21,62.11,62.18,309800.0,50.0489,50.0972,50.0167,50.0731,309800.0
2013-02-28 09:30:00,62.2,62.28,62.05,62.2,250900.0,50.0892,50.1536,49.9684,50.0892,250900.0
2013-02-28 10:00:00,62.18,62.21,62.08,62.15,90500.0,50.0731,50.0972,49.9925,50.0489,90500.0
2013-02-28 10:30:00,62.14,62.15,61.98,62.01,92100.0,50.0409,50.0489,49.912,49.9362,92100.0
2013-02-28 11:00:00,62.01,62.07,61.99,62.04,98200.0,49.9362,49.9845,49.9201,49.9603,98200.0
2013-02-28 11:30:00,62.03,62.03,61.92,61.94,86300.0,49.9523,49.9523,49.8637,49.8798,86300.0
2013-02-28 12:00:00,61.93,61.96,61.88,61.92,54900.0,49.8717,49.8959,49.8315,49.8637,54900.0
2013-02-28 12:30:00,61.91,62.0,61.9,61.93,41700.0,49.8556,49.9281,49.8476,49.8717,41700.0
2013-02-28 13:00:00,61.92,62.08,61.91,62.06,64600.0,49.8637,49.9925,49.8556,49.9764,64600.0
2013-02-28 13:30:00,62.06,62.1,62.01,62.05,60500.0,49.9764,50.0086,49.9362,49.9684,60500.0
2013-02-28 14:00:00,62.04,62.09,62.02,62.04,40000.0,49.9603,50.0006,49.9442,49.9603,40000.0
2013-02-28 14:30:00,62.07,62.07,61.91,61.93,68100.0,49.9845,49.9845,49.8556,49.8717,68100.0
2013-02-28 15:00:00,61.92,61.93,61.79,61.88,104600.0,49.8637,49.8717,49.759,49.8315,104600.0
2013-02-28 15:30:00,61.89,61.89,61.68,61.69,334100.0,49.8395,49.8395,49.6704,49.6785,334100.0
2013-03-01 09:30:00,61.35,61.42,61.14,61.39,371300.0,49.4047,49.461,49.2356,49.4369,371300.0
2013-03-01 10:00:00,61.42,61.52,61.31,61.47,368300.0,49.461,49.5416,49.3725,49.5013,368300.0
2013-03-01 10:30:00,61.51,61.71,61.51,61.69,279800.0,49.5335,49.6946,49.5335,49.6785,279800.0
2013-03-01 11:00:00,61.7,61.79,61.61,61.62,95400.0,49.6865,49.759,49.614,49.6221,95400.0
2013-03-01 11:30:00,61.62,61.64,61.45,61.51,126100.0,49.6221,49.6382,49.4852,49.5335,126100.0
2013-03-01 12:00:00,61.51,61.75,61.49,61.72,141700.0,49.5335,49.7268,49.5174,49.7026,141700.0
2013-03-01 12:30:00,61.73,61.84,61.72,61.78,58800.0,49.7107,49.7993,49.7026,49.7509,58800.0
2013-03-01 13:00:00,61.78,61.83,61.7,61.74,67500.0,49.7509,49.7912,49.6865,49.7187,67500.0
2013-03-01 13:30:00,61.75,61.75,61.67,61.73,26100.0,49.7268,49.7268,49.6624,49.7107,26100.0
2013-03-01 14:00:00,61.73,61.81,61.69,61.7,32300.0,49.7107,49.7751,49.6785,49.6865,32300.0
2013-03-01 14:30:00,61.72,61.79,61.69,61.76,37900.0,49.7026,49.759,49.6785,49.7348,37900.0
2013-03-01 15:00:00,61.75,61.82,61.72,61.79,110600.0,49.7268,49.7832,49.7026,49.759,110600.0
2013-03-01 15:30:00,61.8,61.94,61.74,61.93,288100.0,49.7671,49.8798,49.7187,49.8717,288100.0
2013-03-04 09:30:00,61.41,61.43,61.3,61.37,317500.0,49.453,49.4691,49.3644,49.4208,317500.0
2013-03-04 10:00:00,61.37,61.38,61.27,61.28,119000.0,49.4208,49.4288,49.3403,49.3483,119000.0
2013-03-04 10:30:00,61.29,61.36,61.25,61.3,177700.0,49.3564,49.4127,49.3241,49.3644,177700.0
2013-03-04 11:00:00,61.29,61.32,61.26,61.29,218800.0,49.3564,49.3805,49.3322,49.3564,218800.0
2013-03-04 11:30:00,61.3,61.33,61.27,61.29,200100.0,49.3644,49.3886,49.3403,49.3564,200100.0
2013-03-04 12:00:00,61.29,61.3,61.15,61.16,144000.0,49.3564,49.3644,49.2436,49.2517,144000.0
2013-03-04 12:30:00,61.16,61.18,61.12,61.13,116300.0,49.2517,49.2678,49.2195,49.2275,116300.0
2013-03-04 13:00:00,61.14,61.18,61.09,61.18,351400.0,49.2356,49.2678,49.1953,49.2678,351400.0
2013-03-04 13:30:00,61.18,61.3,61.17,61.3,102600.0,49.2678,49.3644,49.2597,49.3644,102600.0
2013-03-04 14:00:00,61.31,61.45,61.25,61.45,192700.0,49.3725,49.4852,49.3241,49.4852,192700.0
2013-03-04 14:30:00,61.45,61.59,61.44,61.57,179100.0,49.4852,49.5979,49.4772,49.5818,179100.0
2013-03-04 15:00:00,61.57,61.61,61.45,61.58,130300.0,49.5818,49.614,49.4852,49.5899,130300.0
2013-03-04 15:30:00,61.58,61.64,61.53,61.62,348600.0,49.5899,49.6382,49.5496,49.6221,348600.0
2013-03-05 09:30:00,61.98,62.2,61.97,62.17,590800.0,49.912,50.0892,49.904,50.065,590800.0
2013-03-05 10:00:00,62.18,62.25,62.06,62.13,413400.0,50.0731,50.1294,49.9764,50.0328,413400.0
2013-03-05 10:30:00,62.13,62.25,62.12,62.13,344200.0,50.0328,50.1294,50.0247,50.0328,344200.0
2013-03-05 11:00:00,62.14,62.24,62.1,62.18,119400.0,50.0409,50.1214,50.0086,50.0731,119400.0
2013-03-05 11:30:00,62.19,62.26,62.14,62.23,76200.0,50.0811,50.1375,50.0409,50.1133,76200.0
2013-03-05 12:00:00,62.22,62.27,62.2,62.22,88200.0,50.1053,50.1455,50.0892,50.1053,88200.0
2013-03-05 12:30:00,62.22,62.27,62.2,62.25,75900.0,50.1053,50.1455,50.0892,50.1294,75900.0
2013-03-05 13:00:00,62.25,62.35,62.22,62.34,96200.0,50.1294,50.21,50.1053,50.2019,96200.0
2013-03-05 13:30:00,62.33,62.38,62.25,62.25,74200.0,50.1939,50.2341,50.1294,50.1294,74200.0
2013-03-05 14:00:00,62.25,62.3,62.19,62.19,70700.0,50.1294,50.1697,50.0811,50.0811,70700.0
2013-03-05 14:30:00,62.19,62.28,62.18,62.26,107300.0,50.0811,50.1536,50.0731,50.1375,107300.0
2013-03-05 15:00:00,62.26,62.29,62.21,62.21,74000.0,50.1375,50.1616,50.0972,50.0972,74000.0
2013-03-05 15:30:00,62.23,62.36,62.17,62.21,245900.0,50.1133,50.218,50.065,50.0972,245900.0
2013-03-06 09:30:00,62.02,62.02,61.85,61.91,284000.0,49.9442,49.9442,49.8073,49.8556,284000.0
2013-03-06 10:00:00,61.92,61.93,61.81,61.83,131400.0,49.8637,49.8717,49.7751,49.7912,131400.0
2013-03-06 10:30:00,61.83,61.88,61.8,61.83,139400.0,49.7912,49.8315,49.7671,49.7912,139400.0
2013-03-06 11:00:00,61.84,61.87,61.8,61.82,51100.0,49.7993,49.8234,49.7671,49.7832,51100.0
2013-03-06 11:30:00,61.81,61.88,61.81,61.85,79300.0,49.7751,49.8315,49.7751,49.8073,79300.0
2013-03-06 12:00:00,61.84,61.85,61.73,61.76,62200.0,49.7993,49.8073,49.7107,49.7348,62200.0
2013-03-06 12:30:00,61.77,61.84,61.74,61.78,38900.0,49.7429,49.7993,49.7187,49.7509,38900.0
2013-03-06 13:00:00,61.79,61.83,61.77,61.81,25300.0,49.759,49.7912,49.7429,49.7751,25300.0
2013-03-06 13:30:00,61.8,61.84,61.68,61.7,147600.0,49.7671,49.7993,49.6704,49.6865,147600.0
2013-03-06 14:00:00,61.7,61.79,61.67,61.76,105100.0,49.6865,49.759,49.6624,49.7348,105100.0
2013-03-06 14:30:00,61.76,61.85,61.76,61.79,142200.0,49.7348,49.8073,49.7348,49.759,142200.0
2013-03-06 15:00:00,61.79,61.81,61.67,61.71,185100.0,49.759,49.7751,49.6624,49.6946,185100.0
2013-03-06 15:30:00,61.72,61.8,61.63,61.77,259200.0,49.7026,49.7671,49.6302,49.7429,259200.0
2013-03-07 09:30:00,61.26,61.26,61.11,61.17,132500.0,49.3322,49.3322,49.2114,49.2597,132500.0
2013-03-07 10:00:00,61.2,61.23,61.14,61.21,141500.0,49.2839,49.308,49.2356,49.2919,141500.0
2013-03-07 10:30:00,61.21,61.32,61.21,61.28,262100.0,49.2919,49.3805,49.2919,49.3483,262100.0
2013-03-07 11:00:00,61.3,61.32,61.27,61.28,27300.0,49.3644,49.3805,49.3403,49.3483,27300.0
2013-03-07 11:30:00,61.28,61.37,61.27,61.33,85000.0,49.3483,49.4208,49.3403,49.3886,85000.0
2013-03-07 12:00:00,61.33,61.36,61.29,61.36,58200.0,49.3886,49.4127,49.3564,49.4127,58200.0
2013-03-07 12:30:00,61.35,61.38,61.26,61.37,58800.0,49.4047,49.4288,49.3322,49.4208,58800.0
2013-03-07 13:00:00,61.37,61.42,61.34,61.35,160400.0,49.4208,49.461,49.3966,49.4047,160400.0
2013-03-07 13:30:00,61.34,61.34,61.28,61.31,23800.0,49.3966,49.3966,49.3483,49.3725,23800.0
2013-03-07 14:00:00,61.3,61.4,61.29,61.4,376300.0,49.3644,49.4449,49.3564,49.4449,376300.0
2013-03-07 14:30:00,61.38,61.53,61.38,61.51,169300.0,49.4288,49.5496,49.4288,49.5335,169300.0
2013-03-07 15:00:00,61.51,61.54,61.46,61.52,55700.0,49.5335,49.5577,49.4933,49.5416,55700.0
2013-03-07 15:30:00,61.54,61.58,61.47,61.51,109000.0,49.5577,49.5899,49.5013,49.5335,109000.0
2013-03-08 09:30:00,61.1,61.11,60.91,60.97,179100.0,49.2034,49.2114,49.0503,49.0987,179100.0
2013-03-08 10:00:00,60.96,61.0,60.86,61.0,260400.0,49.0906,49.1228,49.0101,49.1228,260400.0
2013-03-08 10:30:00,60.98,61.01,60.92,60.96,95600.0,49.1067,49.1309,49.0584,49.0906,95600.0
2013-03-08 11:00:00,60.96,60.98,60.91,60.95,91800.0,49.0906,49.1067,49.0503,49.0826,91800.0
2013-03-08 11:30:00,60.94,61.0,60.93,60.98,109000.0,49.0745,49.1228,49.0665,49.1067,109000.0
2013-03-08 12:00:00,61.0,61.0,60.87,60.88,84700.0,49.1228,49.1228,49.0181,49.0262,84700.0
2013-03-08 12:30:00,60.89,61.02,60.87,61.02,380100.0,49.0342,49.1389,49.0181,49.1389,380100.0
2013-03-08 13:00:00,61.01,61.07,60.99,61.03,220300.0,49.1309,49.1792,49.1148,49.147,220300.0
2013-03-08 13:30:00,61.03,61.05,60.94,61.02,170600.0,49.147,49.1631,49.0745,49.1389,170600.0
2013-03-08 14:00:00,61.02,61.1,61.02,61.07,71400.0,49.1389,49.2034,49.1389,49.1792,71400.0
2013-03-08 14:30:00,61.07,61.11,61.06,61.09,169100.0,49.1792,49.2114,49.1711,49.1953,169100.0
2013-03-08 15:00:00,61.1,61.23,61.1,61.1,164900.0,49.2034,49.308,49.2034,49.2034,164900.0
2013-03-08 15:30:00,61.1,61.2,61.05,61.1,416700.0,49.2034,49.2839,49.1631,49.2034,416700.0
2013-03-11 09:30:00,60.62,60.64,60.5,60.54,274100.0,48.8168,48.8329,48.7202,48.7524,274100.0
2013-03-11 10:00:00,60.55,60.59,60.53,60.53,151800.0,48.7604,48.7927,48.7443,48.7443,151800.0
2013-03-11 10:30:00,60.53,60.57,60.49,60.52,153200.0,48.7443,48.7765,48.7121,48.7363,153200.0
2013-03-11 11:00:00,60.52,60.64,60.51,60.63,146700.0,48.7363,48.8329,48.7282,48.8249,146700.0
2013-03-11 11:30:00,60.63,60.65,60.61,60.63,70800.0,48.8249,48.841,48.8088,48.8249,70800.0
2013-03-11 12:00:00,60.65,60.7,60.65,60.68,63600.0,48.841,48.8812,48.841,48.8651,63600.0
2013-03-11 12:30:00,60.68,60.68,60.6,60.66,94200.0,48.8651,48.8651,48.8007,48.849,94200.0
2013-03-11 13:00:00,60.66,60.68,60.65,60.67,82400.0,48.849,48.8651,48.841,48.8571,82400.0
2013-03-11 13:30:00,60.68,60.71,60.65,60.67,81600.0,48.8651,48.8893,48.841,48.8571,81600.0
2013-03-11 14:00:00,60.67,60.75,60.67,60.73,121600.0,48.8571,48.9215,48.8571,48.9054,121600.0
2013-03-11 14:30:00,60.74,60.74,60.61,60.66,130200.0,48.9134,48.9134,48.8088,48.849,130200.0
2013-03-11 15:00:00,60.67,60.67,60.58,60.58,68500.0,48.8571,48.8571,48.7846,48.7846,68500.0
2013-03-11 15:30:00,60.59,60.66,60.54,60.65,266200.0,48.7927,48.849,48.7524,48.841,266200.0
2013-03-12 09:30:00,60.13,60.25,60.1,60.14,138800.0,48.4222,48.5189,48.3981,48.4303,138800.0
2013-03-12 10:00:00,60.16,60.29,60.16,60.26,305000.0,48.4464,48.5511,48.4464,48.5269,305000.0
2013-03-12 10:30:00,60.26,60.26,60.06,60.06,160100.0,48.5269,48.5269,48.3658,48.3658,160100.0
2013-03-12 11:00:00,60.06,60.06,59.81,59.81,188000.0,48.3658,48.3658,48.1645,48.1645,188000.0
2013-03-12 11:30:00,59.81,59.93,59.79,59.89,234600.0,48.1645,48.2612,48.1484,48.2289,234600.0
2013-03-12 12:00:00,59.9,59.91,59.78,59.81,98500.0,48.237,48.2451,48.1404,48.1645,98500.0
2013-03-12 12:30:00,59.82,59.88,59.81,59.87,51600.0,48.1726,48.2209,48.1645,48.2128,51600.0
2013-03-12 13:00:00,59.86,59.87,59.8,59.87,60500.0,48.2048,48.2128,48.1565,48.2128,60500.0
2013-03-12 13:30:00,59.88,59.95,59.86,59.89,75300.0,48.2209,48.2773,48.2048,48.2289,75300.0
2013-03-12 14:00:00,59.89,59.9,59.83,59.84,101500.0,48.2289,48.237,48.1806,48.1887,101500.0
2013-03-12 14:30:00,59.85,59.9,59.85,59.86,65900.0,48.1967,48.237,48.1967,48.2048,65900.0
2013-03-12 15:00:00,59.86,59.93,59.84,59.85,127800.0,48.2048,48.2612,48.1887,48.1967,127800.0
2013-03-12 15:30:00,59.85,59.94,59.82,59.93,378000.0,48.1967,48.2692,48.1726,48.2612,378000.0
2013-03-13 09:30:00,59.83,59.83,59.42,59.53,373600.0,48.1806,48.1806,47.8505,47.939,373600.0
2013-03-13 10:00:00,59.52,59.55,59.45,59.5,133600.0,47.931,47.9551,47.8746,47.9149,133600.0
2013-03-13 10:30:00,59.49,59.64,59.49,59.61,127400.0,47.9068,48.0276,47.9068,48.0035,127400.0
2013-03-13 11:00:00,59.61,59.72,59.6,59.72,118200.0,48.0035,48.092,47.9954,48.092,118200.0
2013-03-13 11:30:00,59.73,59.73,59.69,59.71,64700.0,48.1001,48.1001,48.0679,48.084,64700.0
2013-03-13 12:00:00,59.71,59.8,59.7,59.79,74500.0,48.084,48.1565,48.0759,48.1484,74500.0
2013-03-13 12:30:00,59.78,59.8,59.73,59.74,40900.0,48.1404,48.1565,48.1001,48.1082,40900.0
2013-03-13 13:00:00,59.74,59.78,59.7,59.73,104200.0,48.1082,48.1404,48.0759,48.1001,104200.0
2013-03-13 13:30:00,59.74,59.79,59.73,59.75,53300.0,48.1082,48.1484,48.1001,48.1162,53300.0
2013-03-13 14:00:00,59.75,59.77,59.72,59.77,87400.0,48.1162,48.1323,48.092,48.1323,87400.0
2013-03-13 14:30:00,59.77,59.78,59.69,59.7,66000.0,48.1323,48.1404,48.0679,48.0759,66000.0
2013-03-13 15:00:00,59.7,59.77,59.65,59.74,450500.0,48.0759,48.1323,48.0357,48.1082,450500.0
2013-03-13 15:30:00,59.75,59.82,59.73,59.8,360700.0,48.1162,48.1726,48.1001,48.1565,360700.0
2013-03-14 09:30:00,59.78,59.8,59.56,59.78,99400.0,48.1404,48.1565,47.9632,48.1404,99400.0
2013-03-14 10:00:00,59.78,59.82,59.68,59.72,50700.0,48.1404,48.1726,48.0598,48.092,50700.0
2013-03-14 10:30:00,59.72,59.78,59.7,59.73,112500.0,48.092,48.1404,48.0759,48.1001,112500.0
2013-03-14 11:00:00,59.72,59.74,59.66,59.73,37800.0,48.092,48.1082,48.0437,48.1001,37800.0
2013-03-14 11:30:00,59.74,59.81,59.72,59.76,60900.0,48.1082,48.1645,48.092,48.1243,60900.0
2013-03-14 12:00:00,59.76,59.87,59.76,59.87,46900.0,48.1243,48.2128,48.1243,48.2128,46900.0
2013-03-14 12:30:00,59.86,59.89,59.81,59.82,63400.0,48.2048,48.2289,48.1645,48.1726,63400.0
2013-03-14 13:00:00,59.82,59.86,59.79,59.81,40600.0,48.1726,48.2048,48.1484,48.1645,40600.0
2013-03-14 13:30:00,59.8,59.8,59.76,59.79,25700.0,48.1565,48.1565,48.1243,48.1484,25700.0
2013-03-14 14:00:00,59.79,59.83,59.78,59.82,26800.0,48.1484,48.1806,48.1404,48.1726,26800.0
2013-03-14 14:30:00,59.81,59.85,59.81,59.84,27900.0,48.1645,48.1967,48.1645,48.1887,27900.0
2013-03-14 15:00:00,59.83,59.86,59.77,59.77,42000.0,48.1806,48.2048,48.1323,48.1323,42000.0
2013-03-14 15:30:00,59.78,59.84,59.76,59.79,329000.0,48.1404,48.1887,48.1243,48.1484,329000.0
2013-03-15 09:30:00,58.93,58.97,58.57,58.62,289800.0,47.4559,47.4881,47.166,47.2062,289800.0
2013-03-15 10:00:00,58.61,58.71,58.53,58.69,167500.0,47.1982,47.2787,47.1337,47.2626,167500.0
2013-03-15 10:30:00,58.68,58.73,58.64,58.66,138500.0,47.2545,47.2948,47.2223,47.2384,138500.0
2013-03-15 11:00:00,58.66,58.82,58.66,58.79,96400.0,47.2384,47.3673,47.2384,47.3431,96400.0
2013-03-15 11:30:00,58.79,58.82,58.71,58.74,172900.0,47.3431,47.3673,47.2787,47.3029,172900.0
2013-03-15 12:00:00,58.74,58.74,58.68,58.68,117700.0,47.3029,47.3029,47.2545,47.2545,117700.0
2013-03-15 12:30:00,58.68,58.75,58.68,58.69,64200.0,47.2545,47.3109,47.2545,47.2626,64200.0
2013-03-15 13:00:00,58.7,58.7,58.68,58.69,38200.0,47.2706,47.2706,47.2545,47.2626,38200.0
2013-03-15 13:30:00,58.7,58.72,58.68,58.72,80500.0,47.2706,47.2868,47.2545,47.2868,80500.0
2013-03-15 14:00:00,58.72,58.73,58.67,58.72,139800.0,47.2868,47.2948,47.2465,47.2868,139800.0
2013-03-15 14:30:00,58.69,58.8,58.69,58.77,134400.0,47.2626,47.3512,47.2626,47.327,134400.0
2013-03-15 15:00:00,58.78,58.83,58.78,58.82,177500.0,47.3351,47.3753,47.3351,47.3673,177500.0
2013-03-15 15:30:00,58.82,58.88,58.72,58.78,479000.0,47.3673,47.4156,47.2868,47.3351,479000.0
2013-03-18 09:30:00,58.41,58.59,58.38,58.57,323300.0,47.0371,47.1821,47.013,47.166,323300.0
2013-03-18 10:00:00,58.56,58.61,58.45,58.5,326800.0,47.1579,47.1982,47.0693,47.1096,326800.0
2013-03-18 10:30:00,58.5,58.54,58.46,58.46,99700.0,47.1096,47.1418,47.0774,47.0774,99700.0
2013-03-18 11:00:00,58.45,58.47,58.43,58.44,129700.0,47.0693,47.0854,47.0532,47.0613,129700.0
2013-03-18 11:30:00,58.44,58.53,58.42,58.53,144000.0,47.0613,47.1337,47.0452,47.1337,144000.0
2013-03-18 12:00:00,58.53,58.64,58.53,58.62,96500.0,47.1337,47.2223,47.1337,47.2062,96500.0
2013-03-18 12:30:00,58.62,58.63,58.55,58.56,51700.0,47.2062,47.2143,47.1499,47.1579,51700.0
2013-03-18 13:00:00,58.56,58.62,58.52,58.52,100500.0,47.1579,47.2062,47.1257,47.1257,100500.0
2013-03-18 13:30:00,58.52,58.52,58.45,58.46,132700.0,47.1257,47.1257,47.0693,47.0774,132700.0
2013-03-18 14:00:00,58.47,58.56,58.47,58.56,157500.0,47.0854,47.1579,47.0854,47.1579,157500.0
2013-03-18 14:30:00,58.56,58.63,58.52,58.52,124300.0,47.1579,47.2143,47.1257,47.1257,124300.0
2013-03-18 15:00:00,58.51,58.63,58.45,58.46,138600.0,47.1176,47.2143,47.0693,47.0774,138600.0
2013-03-18 15:30:00,58.46,58.46,58.32,58.39,387700.0,47.0774,47.0774,46.9646,47.021,387700.0
2013-03-19 09:30:00,58.5,58.6,58.38,58.4,334400.0,47.1096,47.1901,47.013,47.0291,334400.0
2013-03-19 10:00:00,58.4,58.44,58.31,58.31,185000.0,47.0291,47.0613,46.9566,46.9566,185000.0
2013-03-19 10:30:00,58.32,58.32,58.22,58.29,273500.0,46.9646,46.9646,46.8841,46.9405,273500.0
2013-03-19 11:00:00,58.3,58.3,58.23,58.26,121700.0,46.9485,46.9485,46.8922,46.9163,121700.0
2013-03-19 11:30:00,58.27,58.3,57.91,57.91,260600.0,46.9244,46.9485,46.6345,46.6345,260600.0
2013-03-19 12:00:00,57.91,57.99,57.86,57.98,104000.0,46.6345,46.6989,46.5942,46.6908,104000.0
2013-03-19 12:30:00,57.98,58.04,57.91,57.92,76800.0,46.6908,46.7392,46.6345,46.6425,76800.0
2013-03-19 13:00:00,57.92,57.98,57.79,57.82,145800.0,46.6425,46.6908,46.5378,46.562,145800.0
2013-03-19 13:30:00,57.82,57.89,57.77,57.83,94700.0,46.562,46.6184,46.5217,46.57,94700.0
2013-03-19 14:00:00,57.83,57.95,57.8,57.94,91000.0,46.57,46.6667,46.5459,46.6586,91000.0
2013-03-19 14:30:00,57.93,58.01,57.93,57.99,89800.0,46.6506,46.715,46.6506,46.6989,89800.0
2013-03-19 15:00:00,57.98,58.16,57.91,58.03,139400.0,46.6908,46.8358,46.6345,46.7311,139400.0
2013-03-19 15:30:00,58.02,58.22,58.0,58.16,345800.0,46.7231,46.8841,46.7069,46.8358,345800.0
2013-03-20 09:30:00,58.26,58.41,58.2,58.2,172900.0,46.9163,47.0371,46.868,46.868,172900.0
2013-03-20 10:00:00,58.19,58.32,58.18,58.23,196400.0,46.86,46.9646,46.8519,46.8922,196400.0
2013-03-20 10:30:00,58.23,58.28,58.15,58.24,158400.0,46.8922,46.9324,46.8277,46.9002,158400.0
2013-03-20 11:00:00,58.23,58.24,58.13,58.14,132100.0,46.8922,46.9002,46.8116,46.8197,132100.0
2013-03-20 11:30:00,58.14,58.15,58.05,58.07,124500.0,46.8197,46.8277,46.7472,46.7633,124500.0
2013-03-20 12:00:00,58.08,58.15,58.07,58.14,67100.0,46.7714,46.8277,46.7633,46.8197,67100.0
2013-03-20 12:30:00,58.14,58.19,58.11,58.17,54900.0,46.8197,46.86,46.7955,46.8438,54900.0
2013-03-20 13:00:00,58.17,58.24,58.17,58.24,46100.0,46.8438,46.9002,46.8438,46.9002,46100.0
2013-03-20 13:30:00,58.24,58.25,58.2,58.24,62600.0,46.9002,46.9083,46.868,46.9002,62600.0
2013-03-20 14:00:00,58.23,58.37,58.22,58.33,118900.0,46.8922,47.0049,46.8841,46.9727,118900.0
2013-03-20 14:30:00,58.33,58.36,58.24,58.26,103000.0,46.9727,46.9969,46.9002,46.9163,103000.0
2013-03-20 15:00:00,58.26,58.27,58.18,58.2,119900.0,46.9163,46.9244,46.8519,46.868,119900.0
2013-03-20 15:30:00,58.2,58.27,58.03,58.08,450300.0,46.868,46.9244,46.7311,46.7714,450300.0
2013-03-21 09:30:00,57.33,57.47,57.26,57.45,248200.0,46.1674,46.2801,46.111,46.264,248200.0
2013-03-21 10:00:00,57.45,57.45,57.3,57.41,235600.0,46.264,46.264,46.1432,46.2318,235600.0
2013-03-21 10:30:00,57.41,57.41,57.33,57.35,133700.0,46.2318,46.2318,46.1674,46.1835,133700.0
2013-03-21 11:00:00,57.35,57.42,57.32,57.41,36300.0,46.1835,46.2399,46.1593,46.2318,36300.0
2013-03-21 11:30:00,57.4,57.45,57.38,57.39,55200.0,46.2238,46.264,46.2077,46.2157,55200.0
2013-03-21 12:00:00,57.4,57.42,57.34,57.35,71100.0,46.2238,46.2399,46.1755,46.1835,71100.0
2013-03-21 12:30:00,57.36,57.39,57.31,57.31,93500.0,46.1916,46.2157,46.1513,46.1513,93500.0
2013-03-21 13:00:00,57.3,57.3,57.22,57.27,106100.0,46.1432,46.1432,46.0788,46.1191,106100.0
2013-03-21 13:30:00,57.29,57.29,57.2,57.23,82500.0,46.1352,46.1352,46.0627,46.0869,82500.0
2013-03-21 14:00:00,57.24,57.34,57.13,57.28,103500.0,46.0949,46.1755,46.0063,46.1271,103500.0
2013-03-21 14:30:00,57.29,57.3,57.21,57.23,134800.0,46.1352,46.1432,46.0708,46.0869,134800.0
2013-03-21 15:00:00,57.24,57.31,57.18,57.22,188600.0,46.0949,46.1513,46.0466,46.0788,188600.0
2013-03-21 15:30:00,57.21,57.25,57.16,57.19,441600.0,46.0708,46.103,46.0305,46.0547,441600.0
2013-03-22 09:30:00,57.5,57.65,57.5,57.57,215600.0,46.3043,46.4251,46.3043,46.3607,215600.0
2013-03-22 10:00:00,57.56,57.69,57.53,57.65,195900.0,46.3526,46.4573,46.3285,46.4251,195900.0
2013-03-22 10:30:00,57.65,57.7,57.57,57.6,118500.0,46.4251,46.4654,46.3607,46.3848,118500.0
2013-03-22 11:00:00,57.61,57.67,57.6,57.67,127200.0,46.3929,46.4412,46.3848,46.4412,127200.0
2013-03-22 11:30:00,57.66,57.67,57.61,57.64,77900.0,46.4331,46.4412,46.3929,46.417,77900.0
2013-03-22 12:00:00,57.62,57.69,57.62,57.66,60100.0,46.4009,46.4573,46.4009,46.4331,60100.0
2013-03-22 12:30:00,57.66,57.67,57.62,57.65,18500.0,46.4331,46.4412,46.4009,46.4251,18500.0
2013-03-22 13:00:00,57.66,57.75,57.65,57.74,63000.0,46.4331,46.5056,46.4251,46.4976,63000.0
2013-03-22 13:30:00,57.74,57.76,57.66,57.72,352700.0,46.4976,46.5137,46.4331,46.4815,352700.0
2013-03-22 14:00:00,57.72,57.76,57.71,57.74,59800.0,46.4815,46.5137,46.4734,46.4976,59800.0
2013-03-22 14:30:00,57.74,57.75,57.71,57.72,38200.0,46.4976,46.5056,46.4734,46.4815,38200.0
2013-03-22 15:00:00,57.73,57.73,57.65,57.65,85100.0,46.4895,46.4895,46.4251,46.4251,85100.0
2013-03-22 15:30:00,57.65,57.79,57.65,57.78,278000.0,46.4251,46.5378,46.4251,46.5298,278000.0
2013-03-25 09:30:00,58.75,58.95,58.65,58.94,329300.0,47.3109,47.472,47.2304,47.4639,329300.0
2013-03-25 10:00:00,58.93,58.97,58.6,58.6,367000.0,47.4559,47.4881,47.1901,47.1901,367000.0
2013-03-25 10:30:00,58.6,58.65,58.48,58.51,205300.0,47.1901,47.2304,47.0935,47.1176,205300.0
2013-03-25 11:00:00,58.51,58.52,58.28,58.35,453500.0,47.1176,47.1257,46.9324,46.9888,453500.0
2013-03-25 11:30:00,58.35,58.54,58.34,58.51,435800.0,46.9888,47.1418,46.9807,47.1176,435800.0
2013-03-25 12:00:00,58.51,58.52,58.41,58.43,92700.0,47.1176,47.1257,47.0371,47.0532,92700.0
2013-03-25 12:30:00,58.43,58.46,58.26,58.28,77000.0,47.0532,47.0774,46.9163,46.9324,77000.0
2013-03-25 13:00:00,58.27,58.34,58.2,58.33,102400.0,46.9244,46.9807,46.868,46.9727,102400.0
2013-03-25 13:30:00,58.32,58.49,58.25,58.46,103100.0,46.9646,47.1015,46.9083,47.0774,103100.0
2013-03-25 14:00:00,58.45,58.51,58.42,58.42,76200.0,47.0693,47.1176,47.0452,47.0452,76200.0
2013-03-25 14:30:00,58.43,58.44,58.38,58.42,66100.0,47.0532,47.0613,47.013,47.0452,66100.0
2013-03-25 15:00:00,58.41,58.42,58.25,58.25,109500.0,47.0371,47.0452,46.9083,46.9083,109500.0
2013-03-25 15:30:00,58.26,58.53,58.26,58.48,295700.0,46.9163,47.1337,46.9163,47.0935,295700.0
2013-03-26 09:30:00,59.15,59.37,59.07,59.3,316400.0,47.633,47.8102,47.5686,47.7538,316400.0
2013-03-26 10:00:00,59.29,59.37,59.26,59.35,168600.0,47.7458,47.8102,47.7216,47.7941,168600.0
2013-03-26 10:30:00,59.36,59.4,59.19,59.32,133700.0,47.8021,47.8344,47.6652,47.7699,133700.0
2013-03-26 11:00:00,59.33,59.38,59.29,59.29,139100.0,47.778,47.8182,47.7458,47.7458,139100.0
2013-03-26 11:30:00,59.29,59.32,59.25,59.26,86600.0,47.7458,47.7699,47.7136,47.7216,86600.0
2013-03-26 12:00:00,59.26,59.28,59.18,59.19,121400.0,47.7216,47.7377,47.6572,47.6652,121400.0
2013-03-26 12:30:00,59.18,59.2,59.16,59.17,100700.0,47.6572,47.6733,47.6411,47.6491,100700.0
2013-03-26 13:00:00,59.18,59.23,59.17,59.23,89000.0,47.6572,47.6975,47.6491,47.6975,89000.0
2013-03-26 13:30:00,59.24,59.32,59.23,59.3,63000.0,47.7055,47.7699,47.6975,47.7538,63000.0
2013-03-26 14:00:00,59.3,59.31,59.26,59.26,31100.0,47.7538,47.7619,47.7216,47.7216,31100.0
2013-03-26 14:30:00,59.26,59.27,59.18,59.21,86900.0,47.7216,47.7297,47.6572,47.6813,86900.0
2013-03-26 15:00:00,59.21,59.39,59.2,59.33,116200.0,47.6813,47.8263,47.6733,47.778,116200.0
2013-03-26 15:30:00,59.33,59.5,59.33,59.47,432700.0,47.778,47.9149,47.778,47.8907,432700.0
2013-03-27 09:30:00,59.0,59.09,58.95,59.05,226600.0,47.5122,47.5847,47.472,47.5525,226600.0
2013-03-27 10:00:00,59.02,59.14,58.98,59.1,128500.0,47.5283,47.625,47.4961,47.5928,128500.0
2013-03-27 10:30:00,59.11,59.29,59.11,59.26,121800.0,47.6008,47.7458,47.6008,47.7216,121800.0
2013-03-27 11:00:00,59.27,59.34,59.25,59.32,73200.0,47.7297,47.786,47.7136,47.7699,73200.0
2013-03-27 11:30:00,59.32,59.35,59.27,59.29,103300.0,47.7699,47.7941,47.7297,47.7458,103300.0
2013-03-27 12:00:00,59.28,59.36,59.27,59.33,72400.0,47.7377,47.8021,47.7297,47.778,72400.0
2013-03-27 12:30:00,59.34,59.34,59.28,59.32,49200.0,47.786,47.786,47.7377,47.7699,49200.0
2013-03-27 13:00:00,59.31,59.32,59.23,59.27,51900.0,47.7619,47.7699,47.6975,47.7297,51900.0
2013-03-27 13:30:00,59.27,59.36,59.26,59.36,58100.0,47.7297,47.8021,47.7216,47.8021,58100.0
2013-03-27 14:00:00,59.35,59.4,59.35,59.39,84400.0,47.7941,47.8344,47.7941,47.8263,84400.0
2013-03-27 14:30:00,59.4,59.44,59.37,59.43,109200.0,47.8344,47.8666,47.8102,47.8585,109200.0
2013-03-27 15:00:00,59.43,59.47,59.39,59.46,143400.0,47.8585,47.8907,47.8263,47.8827,143400.0
2013-03-27 15:30:00,59.46,59.68,59.43,59.53,270800.0,47.8827,48.0598,47.8585,47.939,270800.0
2013-03-28 09:30:00,59.3,59.51,59.27,59.39,119100.0,47.7538,47.9229,47.7297,47.8263,119100.0
2013-03-28 10:00:00,59.39,59.46,59.35,59.45,52700.0,47.8263,47.8827,47.7941,47.8746,52700.0
2013-03-28 10:30:00,59.46,59.51,59.41,59.44,111200.0,47.8827,47.9229,47.8424,47.8666,111200.0
2013-03-28 11:00:00,59.45,59.45,59.37,59.41,81900.0,47.8746,47.8746,47.8102,47.8424,81900.0
2013-03-28 11:30:00,59.41,59.43,59.36,59.37,87800.0,47.8424,47.8585,47.8021,47.8102,87800.0
2013-03-28 12:00:00,59.37,59.38,59.16,59.2,485200.0,47.8102,47.8182,47.6411,47.6733,485200.0
2013-03-28 12:30:00,59.21,59.21,59.15,59.21,62200.0,47.6813,47.6813,47.633,47.6813,62200.0
2013-03-28 13:00:00,59.2,59.24,59.16,59.2,105600.0,47.6733,47.7055,47.6411,47.6733,105600.0
2013-03-28 13:30:00,59.21,59.25,59.17,59.21,61100.0,47.6813,47.7136,47.6491,47.6813,61100.0
2013-03-28 14:00:00,59.21,59.33,59.2,59.32,144500.0,47.6813,47.778,47.6733,47.7699,144500.0
2013-03-28 14:30:00,59.32,59.41,59.32,59.39,66200.0,47.7699,47.8424,47.7699,47.8263,66200.0
2013-03-28 15:00:00,59.39,59.48,59.34,59.46,88900.0,47.8263,47.8988,47.786,47.8827,88900.0
2013-03-28 15:30:00,59.46,59.5,59.4,59.45,210700.0,47.8827,47.9149,47.8344,47.8746,210700.0
2013-04-01 09:30:00,59.22,59.39,59.16,59.16,120100.0,47.6894,47.8263,47.6411,47.6411,120100.0
2013-04-01 10:00:00,59.15,59.24,59.02,59.11,226300.0,47.633,47.7055,47.5283,47.6008,226300.0
2013-04-01 10:30:00,59.1,59.11,58.97,58.97,98100.0,47.5928,47.6008,47.4881,47.4881,98100.0
2013-04-01 11:00:00,58.97,58.98,58.88,58.93,62300.0,47.4881,47.4961,47.4156,47.4559,62300.0
2013-04-01 11:30:00,58.94,59.0,58.92,58.92,23300.0,47.4639,47.5122,47.4478,47.4478,23300.0
2013-04-01 12:00:00,58.93,58.95,58.87,58.9,48600.0,47.4559,47.472,47.4075,47.4317,48600.0
2013-04-01 12:30:00,58.91,58.98,58.87,58.98,35600.0,47.4398,47.4961,47.4075,47.4961,35600.0
2013-04-01 13:00:00,58.98,59.02,58.96,59.01,26400.0,47.4961,47.5283,47.48,47.5203,26400.0
2013-04-01 13:30:00,59.02,59.02,58.94,58.98,24800.0,47.5283,47.5283,47.4639,47.4961,24800.0
2013-04-01 14:00:00,58.98,59.02,58.95,58.95,48700.0,47.4961,47.5283,47.472,47.472,48700.0
2013-04-01 14:30:00,58.95,58.96,58.89,58.9,232800.0,47.472,47.48,47.4237,47.4317,232800.0
2013-04-01 15:00:00,58.88,58.88,58.8,58.82,153400.0,47.4156,47.4156,47.3512,47.3673,153400.0
2013-04-01 15:30:00,58.81,58.84,58.76,58.83,510200.0,47.3592,47.3834,47.319,47.3753,510200.0
2013-04-02 09:30:00,58.47,58.75,58.33,58.44,317200.0,47.0854,47.3109,46.9727,47.0613,317200.0
2013-04-02 10:00:00,58.44,58.47,58.37,58.42,239900.0,47.0613,47.0854,47.0049,47.0452,239900.0
2013-04-02 10:30:00,58.42,58.5,58.38,58.47,221500.0,47.0452,47.1096,47.013,47.0854,221500.0
2013-04-02 11:00:00,58.48,58.52,58.45,58.47,205500.0,47.0935,47.1257,47.0693,47.0854,205500.0
2013-04-02 11:30:00,58.47,58.48,58.44,58.45,125000.0,47.0854,47.0935,47.0613,47.0693,125000.0
2013-04-02 12:00:00,58.45,58.52,58.44,58.51,65400.0,47.0693,47.1257,47.0613,47.1176,65400.0
2013-04-02 12:30:00,58.51,58.55,58.5,58.55,88200.0,47.1176,47.1499,47.1096,47.1499,88200.0
2013-04-02 13:00:00,58.55,58.6,58.55,58.58,279200.0,47.1499,47.1901,47.1499,47.174,279200.0
2013-04-02 13:30:00,58.58,58.65,58.57,58.64,366300.0,47.174,47.2304,47.166,47.2223,366300.0
2013-04-02 14:00:00,58.64,58.7,58.64,58.68,378900.0,47.2223,47.2706,47.2223,47.2545,378900.0
2013-04-02 14:30:00,58.67,58.68,58.47,58.49,179800.0,47.2465,47.2545,47.0854,47.1015,179800.0
2013-04-02 15:00:00,58.5,58.53,58.44,58.46,129000.0,47.1096,47.1337,47.0613,47.0774,129000.0
2013-04-02 15:30:00,58.46,58.52,58.4,58.44,506000.0,47.0774,47.1257,47.0291,47.0613,506000.0
2013-04-03 09:30:00,58.32,58.53,58.32,58.34,351900.0,46.9646,47.1337,46.9646,46.9807,351900.0
2013-04-03 10:00:00,58.34,58.36,58.26,58.28,151700.0,46.9807,46.9969,46.9163,46.9324,151700.0
2013-04-03 10:30:00,58.28,58.3,58.19,58.19,412200.0,46.9324,46.9485,46.86,46.86,412200.0
2013-04-03 11:00:00,58.19,58.19,58.12,58.14,126400.0,46.86,46.86,46.8036,46.8197,126400.0
2013-04-03 11:30:00,58.14,58.18,58.1,58.14,117500.0,46.8197,46.8519,46.7875,46.8197,117500.0
2013-04-03 12:00:00,58.14,58.15,58.04,58.04,113100.0,46.8197,46.8277,46.7392,46.7392,113100.0
2013-04-03 12:30:00,58.04,58.09,58.0,58.01,217300.0,46.7392,46.7794,46.7069,46.715,217300.0
2013-04-03 13:00:00,58.0,58.05,58.0,58.02,74100.0,46.7069,46.7472,46.7069,46.7231,74100.0
2013-04-03 13:30:00,58.01,58.02,57.89,57.95,231900.0,46.715,46.7231,46.6184,46.6667,231900.0
2013-04-03 14:00:00,57.95,58.02,57.92,57.95,132500.0,46.6667,46.7231,46.6425,46.6667,132500.0
2013-04-03 14:30:00,57.95,58.0,57.94,57.97,151300.0,46.6667,46.7069,46.6586,46.6828,151300.0
2013-04-03 15:00:00,57.97,57.99,57.95,57.96,125900.0,46.6828,46.6989,46.6667,46.6747,125900.0
2013-04-03 15:30:00,57.95,58.02,57.77,57.95,816800.0,46.6667,46.7231,46.5217,46.6667,816800.0
2013-04-04 09:30:00,56.7,56.94,56.7,56.92,285700.0,45.6601,45.8533,45.6601,45.8372,285700.0
2013-04-04 10:00:00,56.92,56.98,56.73,56.75,171700.0,45.8372,45.8855,45.6842,45.7003,171700.0
2013-04-04 10:30:00,56.76,56.84,56.71,56.78,243400.0,45.7084,45.7728,45.6681,45.7245,243400.0
2013-04-04 11:00:00,56.77,56.77,56.7,56.73,178400.0,45.7164,45.7164,45.6601,45.6842,178400.0
2013-04-04 11:30:00,56.73,56.73,56.66,56.69,48500.0,45.6842,45.6842,45.6279,45.652,48500.0
2013-04-04 12:00:00,56.69,56.69,56.41,56.45,182000.0,45.652,45.652,45.4265,45.4587,182000.0
2013-04-04 12:30:00,56.45,56.56,56.44,56.51,124000.0,45.4587,45.5473,45.4507,45.5071,124000.0
2013-04-04 13:00:00,56.51,56.53,56.44,56.52,49600.0,45.5071,45.5232,45.4507,45.5151,49600.0
2013-04-04 13:30:00,56.52,56.77,56.5,56.72,171900.0,45.5151,45.7164,45.499,45.6762,171900.0
2013-04-04 14:00:00,56.73,56.88,56.68,56.87,101800.0,45.6842,45.805,45.644,45.797,101800.0
2013-04-04 14:30:00,56.86,56.88,56.77,56.78,104500.0,45.7889,45.805,45.7164,45.7245,104500.0
2013-04-04 15:00:00,56.79,56.83,56.77,56.78,195900.0,45.7325,45.7648,45.7164,45.7245,195900.0
2013-04-04 15:30:00,56.78,56.91,56.78,56.89,363900.0,45.7245,45.8292,45.7245,45.8131,363900.0
2013-04-05 09:30:00,55.37,55.37,55.13,55.24,385400.0,44.589,44.589,44.3958,44.4843,385400.0
2013-04-05 10:00:00,55.23,55.27,55.19,55.25,230400.0,44.4763,44.5085,44.4441,44.4924,230400.0
2013-04-05 10:30:00,55.25,55.29,55.18,55.2,231500.0,44.4924,44.5246,44.436,44.4521,231500.0
2013-04-05 11:00:00,55.19,55.31,55.19,55.26,166200.0,44.4441,44.5407,44.4441,44.5004,166200.0
2013-04-05 11:30:00,55.25,55.35,55.25,55.3,151000.0,44.4924,44.5729,44.4924,44.5327,151000.0
2013-04-05 12:00:00,55.3,55.32,55.24,55.25,100100.0,44.5327,44.5488,44.4843,44.4924,100100.0
2013-04-05 12:30:00,55.26,55.37,55.26,55.34,85300.0,44.5004,44.589,44.5004,44.5649,85300.0
2013-04-05 13:00:00,55.34,55.46,55.33,55.44,90200.0,44.5649,44.6615,44.5568,44.6454,90200.0
2013-04-05 13:30:00,55.45,55.49,55.44,55.46,117500.0,44.6535,44.6857,44.6454,44.6615,117500.0
2013-04-05 14:00:00,55.46,55.53,55.42,55.52,133900.0,44.6615,44.7179,44.6293,44.7098,133900.0
2013-04-05 14:30:00,55.53,55.58,55.5,55.57,121300.0,44.7179,44.7581,44.6937,44.7501,121300.0
2013-04-05 15:00:00,55.56,55.66,55.51,55.65,126200.0,44.742,44.8226,44.7018,44.8145,126200.0
2013-04-05 15:30:00,55.65,55.89,55.61,55.73,634400.0,44.8145,45.0078,44.7823,44.8789,634400.0
2013-04-08 09:30:00,55.28,55.37,55.1,55.17,271400.0,44.5166,44.589,44.3716,44.428,271400.0
2013-04-08 10:00:00,55.16,55.22,55.1,55.11,130300.0,44.4199,44.4682,44.3716,44.3797,130300.0
2013-04-08 10:30:00,55.12,55.23,55.11,55.23,88200.0,44.3877,44.4763,44.3797,44.4763,88200.0
2013-04-08 11:00:00,55.23,55.28,55.18,55.24,115600.0,44.4763,44.5166,44.436,44.4843,115600.0
2013-04-08 11:30:00,55.25,55.31,55.24,55.28,49200.0,44.4924,44.5407,44.4843,44.5166,49200.0
2013-04-08 12:00:00,55.28,55.29,55.24,55.28,43300.0,44.5166,44.5246,44.4843,44.5166,43300.0
2013-04-08 12:30:00,55.28,55.31,55.25,55.25,43100.0,44.5166,44.5407,44.4924,44.4924,43100.0
2013-04-08 13:00:00,55.26,55.32,55.25,55.31,43300.0,44.5004,44.5488,44.4924,44.5407,43300.0
2013-04-08 13:30:00,55.3,55.47,55.3,55.46,104800.0,44.5327,44.6696,44.5327,44.6615,104800.0
2013-04-08 14:00:00,55.47,55.47,55.39,55.39,130200.0,44.6696,44.6696,44.6051,44.6051,130200.0
2013-04-08 14:30:00,55.38,55.42,55.35,55.37,98000.0,44.5971,44.6293,44.5729,44.589,98000.0
2013-04-08 15:00:00,55.37,55.43,55.35,55.43,73200.0,44.589,44.6373,44.5729,44.6373,73200.0
2013-04-08 15:30:00,55.44,55.55,55.41,55.48,343600.0,44.6454,44.734,44.6212,44.6776,343600.0
2013-04-09 09:30:00,55.66,55.66,55.39,55.39,231000.0,44.8226,44.8226,44.6051,44.6051,231000.0
2013-04-09 10:00:00,55.39,55.6,55.39,55.59,125300.0,44.6051,44.7742,44.6051,44.7662,125300.0
2013-04-09 10:30:00,55.59,55.6,55.43,55.46,97700.0,44.7662,44.7742,44.6373,44.6615,97700.0
2013-04-09 11:00:00,55.45,55.52,55.42,55.52,264100.0,44.6535,44.7098,44.6293,44.7098,264100.0
2013-04-09 11:30:00,55.53,55.82,55.53,55.82,130700.0,44.7179,44.9514,44.7179,44.9514,130700.0
2013-04-09 12:00:00,55.82,55.96,55.8,55.96,105500.0,44.9514,45.0641,44.9353,45.0641,105500.0
2013-04-09 12:30:00,55.97,55.99,55.85,55.88,84900.0,45.0722,45.0883,44.9756,44.9997,84900.0
2013-04-09 13:00:00,55.88,56.0,55.88,55.99,111400.0,44.9997,45.0964,44.9997,45.0883,111400.0
2013-04-09 13:30:00,55.98,56.05,55.98,56.04,91800.0,45.0803,45.1366,45.0803,45.1286,91800.0
2013-04-09 14:00:00,56.04,56.11,56.03,56.09,132900.0,45.1286,45.1849,45.1205,45.1688,132900.0
2013-04-09 14:30:00,56.1,56.16,56.1,56.15,315600.0,45.1769,45.2252,45.1769,45.2172,315600.0
2013-04-09 15:00:00,56.15,56.17,56.13,56.14,148200.0,45.2172,45.2333,45.201,45.2091,148200.0
2013-04-09 15:30:00,56.14,56.15,55.9,55.94,475300.0,45.2091,45.2172,45.0158,45.048,475300.0
2013-04-10 09:30:00,56.69,56.82,56.61,56.76,275500.0,45.652,45.7567,45.5876,45.7084,275500.0
2013-04-10 10:00:00,56.76,56.87,56.71,56.87,175800.0,45.7084,45.797,45.6681,45.797,175800.0
2013-04-10 10:30:00,56.87,57.02,56.8,57.01,83300.0,45.797,45.9178,45.7406,45.9097,83300.0
2013-04-10 11:00:00,57.01,57.08,56.93,56.99,108700.0,45.9097,45.9661,45.8453,45.8936,108700.0
2013-04-10 11:30:00,57.0,57.05,56.97,57.01,85400.0,45.9017,45.9419,45.8775,45.9097,85400.0
2013-04-10 12:00:00,57.0,57.06,56.98,57.03,55700.0,45.9017,45.95,45.8855,45.9258,55700.0
2013-04-10 12:30:00,57.04,57.19,57.04,57.16,51400.0,45.9339,46.0547,45.9339,46.0305,51400.0
2013-04-10 13:00:00,57.15,57.17,57.12,57.13,38300.0,46.0224,46.0386,45.9983,46.0063,38300.0
2013-04-10 13:30:00,57.14,57.14,57.07,57.08,65300.0,46.0144,46.0144,45.958,45.9661,65300.0
2013-04-10 14:00:00,57.08,57.11,57.06,57.06,70300.0,45.9661,45.9902,45.95,45.95,70300.0
2013-04-10 14:30:00,57.06,57.07,56.99,57.03,49400.0,45.95,45.958,45.8936,45.9258,49400.0
2013-04-10 15:00:00,57.03,57.03,56.98,57.03,110300.0,45.9258,45.9258,45.8855,45.9258,110300.0
2013-04-10 15:30:00,57.03,57.12,57.0,57.02,407000.0,45.9258,45.9983,45.9017,45.9178,407000.0
2013-04-11 09:30:00,56.8,57.0,56.78,56.88,118500.0,45.7406,45.9017,45.7245,45.805,118500.0
2013-04-11 10:00:00,56.86,56.95,56.86,56.92,75100.0,45.7889,45.8614,45.7889,45.8372,75100.0
2013-04-11 10:30:00,56.93,57.05,56.9,57.03,119200.0,45.8453,45.9419,45.8211,45.9258,119200.0
2013-04-11 11:00:00,57.04,57.07,56.98,57.05,107700.0,45.9339,45.958,45.8855,45.9419,107700.0
2013-04-11 11:30:00,57.06,57.06,57.01,57.01,83300.0,45.95,45.95,45.9097,45.9097,83300.0
2013-04-11 12:00:00,57.01,57.01,56.93,56.94,60200.0,45.9097,45.9097,45.8453,45.8533,60200.0
2013-04-11 12:30:00,56.95,57.05,56.94,57.04,68400.0,45.8614,45.9419,45.8533,45.9339,68400.0
2013-04-11 13:00:00,57.06,57.06,56.99,56.99,154900.0,45.95,45.95,45.8936,45.8936,154900.0
2013-04-11 13:30:00,56.99,57.05,56.85,56.89,141300.0,45.8936,45.9419,45.7809,45.8131,141300.0
2013-04-11 14:00:00,56.89,56.97,56.88,56.96,55200.0,45.8131,45.8775,45.805,45.8694,55200.0
2013-04-11 14:30:00,56.95,56.96,56.88,56.94,82600.0,45.8614,45.8694,45.805,45.8533,82600.0
2013-04-11 15:00:00,56.94,56.96,56.83,56.84,111400.0,45.8533,45.8694,45.7648,45.7728,111400.0
2013-04-11 15:30:00,56.84,56.94,56.8,56.9,241100.0,45.7728,45.8533,45.7406,45.8211,241100.0
2013-04-12 09:30:00,55.46,55.56,55.28,55.28,320900.0,44.6615,44.742,44.5166,44.5166,320900.0
2013-04-12 10:00:00,55.28,55.29,55.11,55.13,487800.0,44.5166,44.5246,44.3797,44.3958,487800.0
2013-04-12 10:30:00,55.12,55.12,54.93,54.93,154200.0,44.3877,44.3877,44.2347,44.2347,154200.0
2013-04-12 11:00:00,54.93,54.97,54.82,54.95,284900.0,44.2347,44.2669,44.1461,44.2508,284900.0
2013-04-12 11:30:00,54.95,55.1,54.91,55.09,236900.0,44.2508,44.3716,44.2186,44.3635,236900.0
2013-04-12 12:00:00,55.1,55.1,55.04,55.07,102000.0,44.3716,44.3716,44.3233,44.3474,102000.0
2013-04-12 12:30:00,55.07,55.15,55.07,55.13,168900.0,44.3474,44.4119,44.3474,44.3958,168900.0
2013-04-12 13:00:00,55.14,55.19,55.02,55.09,139400.0,44.4038,44.4441,44.3072,44.3635,139400.0
2013-04-12 13:30:00,55.1,55.14,55.06,55.08,47400.0,44.3716,44.4038,44.3394,44.3555,47400.0
2013-04-12 14:00:00,55.09,55.11,55.02,55.02,118700.0,44.3635,44.3797,44.3072,44.3072,118700.0
2013-04-12 14:30:00,55.02,55.08,55.0,55.08,371400.0,44.3072,44.3555,44.2911,44.3555,371400.0
2013-04-12 15:00:00,55.06,55.15,55.04,55.1,92700.0,44.3394,44.4119,44.3233,44.3716,92700.0
2013-04-12 15:30:00,55.1,55.18,55.04,55.15,515100.0,44.3716,44.436,44.3233,44.4119,515100.0
2013-04-15 09:30:00,55.96,55.96,55.73,55.77,584700.0,45.0641,45.0641,44.8789,44.9111,584700.0
2013-04-15 10:00:00,55.77,55.77,55.66,55.74,241300.0,44.9111,44.9111,44.8226,44.887,241300.0
2013-04-15 10:30:00,55.74,55.8,55.72,55.76,168100.0,44.887,44.9353,44.8709,44.9031,168100.0
2013-04-15 11:00:00,55.75,55.75,55.6,55.63,296300.0,44.895,44.895,44.7742,44.7984,296300.0
2013-04-15 11:30:00,55.63,55.7,55.48,55.53,718100.0,44.7984,44.8548,44.6776,44.7179,718100.0
2013-04-15 12:00:00,55.53,55.58,55.51,55.52,110900.0,44.7179,44.7581,44.7018,44.7098,110900.0
2013-04-15 12:30:00,55.52,55.52,55.33,55.42,211000.0,44.7098,44.7098,44.5568,44.6293,211000.0
2013-04-15 13:00:00,55.41,55.5,55.39,55.41,137100.0,44.6212,44.6937,44.6051,44.6212,137100.0
2013-04-15 13:30:00,55.42,55.46,55.4,55.41,84900.0,44.6293,44.6615,44.6132,44.6212,84900.0
2013-04-15 14:00:00,55.41,55.41,55.27,55.29,112400.0,44.6212,44.6212,44.5085,44.5246,112400.0
2013-04-15 14:30:00,55.29,55.37,55.03,55.03,222200.0,44.5246,44.589,44.3152,44.3152,222200.0
2013-04-15 15:00:00,55.03,55.19,54.94,55.11,247800.0,44.3152,44.4441,44.2428,44.3797,247800.0
2013-04-15 15:30:00,55.11,55.13,54.81,54.89,691200.0,44.3797,44.3958,44.1381,44.2025,691200.0
2013-04-16 09:30:00,56.41,56.59,56.38,56.43,454500.0,45.4265,45.5715,45.4024,45.4426,454500.0
2013-04-16 10:00:00,56.44,56.45,56.29,56.35,230000.0,45.4507,45.4587,45.3299,45.3782,230000.0
2013-04-16 10:30:00,56.36,56.41,56.22,56.28,113200.0,45.3863,45.4265,45.2735,45.3218,113200.0
2013-04-16 11:00:00,56.28,56.5,56.27,56.46,166500.0,45.3218,45.499,45.3138,45.4668,166500.0
2013-04-16 11:30:00,56.46,56.51,56.4,56.46,130700.0,45.4668,45.5071,45.4185,45.4668,130700.0
2013-04-16 12:00:00,56.46,56.57,56.43,56.45,105000.0,45.4668,45.5554,45.4426,45.4587,105000.0
2013-04-16 12:30:00,56.45,56.55,56.43,56.54,73300.0,45.4587,45.5393,45.4426,45.5312,73300.0
2013-04-16 13:00:00,56.53,56.54,56.48,56.49,56500.0,45.5232,45.5312,45.4829,45.491,56500.0
2013-04-16 13:30:00,56.5,56.55,56.43,56.45,110200.0,45.499,45.5393,45.4426,45.4587,110200.0
2013-04-16 14:00:00,56.45,56.54,56.41,56.43,112900.0,45.4587,45.5312,45.4265,45.4426,112900.0
2013-04-16 14:30:00,56.43,56.53,56.39,56.41,111900.0,45.4426,45.5232,45.4104,45.4265,111900.0
2013-04-16 15:00:00,56.41,56.46,56.38,56.43,153900.0,45.4265,45.4668,45.4024,45.4426,153900.0
2013-04-16 15:30:00,56.44,56.62,56.44,56.52,551200.0,45.4507,45.5956,45.4507,45.5151,551200.0
2013-04-17 09:30:00,55.73,55.73,55.48,55.61,219900.0,44.8789,44.8789,44.6776,44.7823,219900.0
2013-04-17 10:00:00,55.61,55.64,55.49,55.51,125500.0,44.7823,44.8065,44.6857,44.7018,125500.0
2013-04-17 10:30:00,55.52,55.52,55.25,55.25,124000.0,44.7098,44.7098,44.4924,44.4924,124000.0
2013-04-17 11:00:00,55.25,55.46,55.22,55.41,208100.0,44.4924,44.6615,44.4682,44.6212,208100.0
2013-04-17 11:30:00,55.41,55.44,55.34,55.36,63400.0,44.6212,44.6454,44.5649,44.581,63400.0
2013-04-17 12:00:00,55.36,55.4,55.22,55.24,73900.0,44.581,44.6132,44.4682,44.4843,73900.0
2013-04-17 12:30:00,55.24,55.32,55.2,55.32,60500.0,44.4843,44.5488,44.4521,44.5488,60500.0
2013-04-17 13:00:00,55.31,55.36,55.26,55.35,57200.0,44.5407,44.581,44.5004,44.5729,57200.0
2013-04-17 13:30:00,55.34,55.48,55.31,55.41,71900.0,44.5649,44.6776,44.5407,44.6212,71900.0
2013-04-17 14:00:00,55.41,55.56,55.37,55.5,231600.0,44.6212,44.742,44.589,44.6937,231600.0
2013-04-17 14:30:00,55.52,55.55,55.45,55.53,379500.0,44.7098,44.734,44.6535,44.7179,379500.0
2013-04-17 15:00:00,55.53,55.67,55.47,55.6,624800.0,44.7179,44.8306,44.6696,44.7742,624800.0
2013-04-17 15:30:00,55.61,55.72,55.5,55.67,646800.0,44.7823,44.8709,44.6937,44.8306,646800.0
2013-04-18 09:30:00,55.2,55.2,54.84,54.85,213700.0,44.4521,44.4521,44.1622,44.1703,213700.0
2013-04-18 10:00:00,54.85,54.86,54.69,54.81,126000.0,44.1703,44.1783,44.0414,44.1381,126000.0
2013-04-18 10:30:00,54.81,55.08,54.8,55.07,160800.0,44.1381,44.3555,44.13,44.3474,160800.0
2013-04-18 11:00:00,55.06,55.09,54.96,54.97,169700.0,44.3394,44.3635,44.2589,44.2669,169700.0
2013-04-18 11:30:00,54.96,55.01,54.83,54.87,98000.0,44.2589,44.2991,44.1542,44.1864,98000.0
2013-04-18 12:00:00,54.89,54.93,54.84,54.91,101300.0,44.2025,44.2347,44.1622,44.2186,101300.0
2013-04-18 12:30:00,54.9,54.95,54.87,54.93,68700.0,44.2105,44.2508,44.1864,44.2347,68700.0
2013-04-18 13:00:00,54.92,54.97,54.86,54.91,98700.0,44.2266,44.2669,44.1783,44.2186,98700.0
2013-04-18 13:30:00,54.91,54.91,54.86,54.88,64500.0,44.2186,44.2186,44.1783,44.1944,64500.0
2013-04-18 14:00:00,54.88,54.9,54.74,54.82,149000.0,44.1944,44.2105,44.0817,44.1461,149000.0
2013-04-18 14:30:00,54.82,54.83,54.68,54.75,106500.0,44.1461,44.1542,44.0334,44.0897,106500.0
2013-04-18 15:00:00,54.75,54.89,54.72,54.85,153100.0,44.0897,44.2025,44.0656,44.1703,153100.0
2013-04-18 15:30:00,54.84,54.92,54.78,54.84,387400.0,44.1622,44.2266,44.1139,44.1622,387400.0
2013-04-19 09:30:00,55.46,55.47,55.18,55.26,140500.0,44.6615,44.6696,44.436,44.5004,140500.0
2013-04-19 10:00:00,55.29,55.38,55.26,55.35,270500.0,44.5246,44.5971,44.5004,44.5729,270500.0
2013-04-19 10:30:00,55.35,55.37,55.27,55.35,97300.0,44.5729,44.589,44.5085,44.5729,97300.0
2013-04-19 11:00:00,55.36,55.48,55.32,55.39,107800.0,44.581,44.6776,44.5488,44.6051,107800.0
2013-04-19 11:30:00,55.4,55.48,55.39,55.42,70100.0,44.6132,44.6776,44.6051,44.6293,70100.0
2013-04-19 12:00:00,55.42,55.44,55.34,55.36,52500.0,44.6293,44.6454,44.5649,44.581,52500.0
2013-04-19 12:30:00,55.36,55.38,55.27,55.28,27000.0,44.581,44.5971,44.5085,44.5166,27000.0
2013-04-19 13:00:00,55.3,55.33,55.22,55.33,38400.0,44.5327,44.5568,44.4682,44.5568,38400.0
2013-04-19 13:30:00,55.34,55.34,55.27,55.29,34400.0,44.5649,44.5649,44.5085,44.5246,34400.0
2013-04-19 14:00:00,55.28,55.36,55.28,55.35,24700.0,44.5166,44.581,44.5166,44.5729,24700.0
2013-04-19 14:30:00,55.36,55.37,55.26,55.28,18200.0,44.581,44.589,44.5004,44.5166,18200.0
2013-04-19 15:00:00,55.28,55.3,55.24,55.29,56400.0,44.5166,44.5327,44.4843,44.5246,56400.0
2013-04-19 15:30:00,55.29,55.35,55.2,55.22,221400.0,44.5246,44.5729,44.4521,44.4682,221400.0
2013-04-22 09:30:00,55.81,55.93,55.72,55.85,174900.0,44.9434,45.04,44.8709,44.9756,174900.0
2013-04-22 10:00:00,55.84,55.84,55.66,55.69,153100.0,44.9675,44.9675,44.8226,44.8467,153100.0
2013-04-22 10:30:00,55.68,55.73,55.63,55.72,123100.0,44.8387,44.8789,44.7984,44.8709,123100.0
2013-04-22 11:00:00,55.72,55.75,55.67,55.72,133100.0,44.8709,44.895,44.8306,44.8709,133100.0
2013-04-22 11:30:00,55.72,55.84,55.72,55.82,72800.0,44.8709,44.9675,44.8709,44.9514,72800.0
2013-04-22 12:00:00,55.82,55.88,55.8,55.86,69500.0,44.9514,44.9997,44.9353,44.9836,69500.0
2013-04-22 12:30:00,55.87,55.94,55.86,55.9,53100.0,44.9917,45.048,44.9836,45.0158,53100.0
2013-04-22 13:00:00,55.91,55.91,55.86,55.88,35500.0,45.0239,45.0239,44.9836,44.9997,35500.0
2013-04-22 13:30:00,55.88,55.92,55.85,55.85,40900.0,44.9997,45.0319,44.9756,44.9756,40900.0
2013-04-22 14:00:00,55.85,55.97,55.85,55.95,43500.0,44.9756,45.0722,44.9756,45.0561,43500.0
2013-04-22 14:30:00,55.96,56.01,55.93,55.96,69700.0,45.0641,45.1044,45.04,45.0641,69700.0
2013-04-22 15:00:00,55.97,55.97,55.92,55.93,69100.0,45.0722,45.0722,45.0319,45.04,69100.0
2013-04-22 15:30:00,55.94,55.96,55.78,55.87,144500.0,45.048,45.0641,44.9192,44.9917,144500.0
2013-04-23 09:30:00,55.89,56.03,55.84,55.94,172600.0,45.0078,45.1205,44.9675,45.048,172600.0
2013-04-23 10:00:00,55.95,56.07,55.93,56.05,165000.0,45.0561,45.1527,45.04,45.1366,165000.0
2013-04-23 10:30:00,56.05,56.09,56.03,56.04,125900.0,45.1366,45.1688,45.1205,45.1286,125900.0
2013-04-23 11:00:00,56.03,56.12,56.03,56.08,116600.0,45.1205,45.193,45.1205,45.1608,116600.0
2013-04-23 11:30:00,56.07,56.15,56.07,56.13,68500.0,45.1527,45.2172,45.1527,45.201,68500.0
2013-04-23 12:00:00,56.13,56.17,56.09,56.15,46400.0,45.201,45.2333,45.1688,45.2172,46400.0
2013-04-23 12:30:00,56.16,56.19,56.11,56.12,227300.0,45.2252,45.2494,45.1849,45.193,227300.0
2013-04-23 13:00:00,56.13,56.14,55.77,56.07,346400.0,45.201,45.2091,44.9111,45.1527,346400.0
2013-04-23 13:30:00,56.07,56.12,56.06,56.1,47900.0,45.1527,45.193,45.1447,45.1769,47900.0
2013-04-23 14:00:00,56.09,56.14,55.98,55.99,73100.0,45.1688,45.2091,45.0803,45.0883,73100.0
2013-04-23 14:30:00,55.98,56.03,55.94,56.02,59500.0,45.0803,45.1205,45.048,45.1125,59500.0
2013-04-23 15:00:00,56.02,56.1,56.01,56.08,67200.0,45.1125,45.1769,45.1044,45.1608,67200.0
2013-04-23 15:30:00,56.08,56.12,56.01,56.07,158200.0,45.1608,45.193,45.1044,45.1527,158200.0
2013-04-24 09:30:00,56.23,56.56,56.23,56.51,201900.0,45.2816,45.5473,45.2816,45.5071,201900.0
2013-04-24 10:00:00,56.49,56.54,56.41,56.52,169100.0,45.491,45.5312,45.4265,45.5151,169100.0
2013-04-24 10:30:00,56.52,56.57,56.52,56.53,117700.0,45.5151,45.5554,45.5151,45.5232,117700.0
2013-04-24 11:00:00,56.55,56.57,56.51,56.56,195500.0,45.5393,45.5554,45.5071,45.5473,195500.0
2013-04-24 11:30:00,56.56,56.6,56.54,56.57,56300.0,45.5473,45.5795,45.5312,45.5554,56300.0
2013-04-24 12:00:00,56.57,56.59,56.55,56.58,59200.0,45.5554,45.5715,45.5393,45.5634,59200.0
2013-04-24 12:30:00,56.57,56.59,56.52,56.57,78900.0,45.5554,45.5715,45.5151,45.5554,78900.0
2013-04-24 13:00:00,56.57,56.61,56.55,56.58,76300.0,45.5554,45.5876,45.5393,45.5634,76300.0
2013-04-24 13:30:00,56.58,56.59,56.48,56.5,132400.0,45.5634,45.5715,45.4829,45.499,132400.0
2013-04-24 14:00:00,56.49,56.6,56.48,56.59,80000.0,45.491,45.5795,45.4829,45.5715,80000.0
2013-04-24 14:30:00,56.59,56.68,56.55,56.68,138700.0,45.5715,45.644,45.5393,45.644,138700.0
2013-04-24 15:00:00,56.68,56.68,56.59,56.59,119200.0,45.644,45.644,45.5715,45.5715,119200.0
2013-04-24 15:30:00,56.6,56.6,56.4,56.44,356000.0,45.5795,45.5795,45.4185,45.4507,356000.0
2013-04-25 09:30:00,57.33,57.36,57.03,57.13,261500.0,46.1674,46.1916,45.9258,46.0063,261500.0
2013-04-25 10:00:00,57.14,57.26,57.14,57.22,451000.0,46.0144,46.111,46.0144,46.0788,451000.0
2013-04-25 10:30:00,57.2,57.31,57.2,57.28,78000.0,46.0627,46.1513,46.0627,46.1271,78000.0
2013-04-25 11:00:00,57.29,57.33,57.25,57.29,173000.0,46.1352,46.1674,46.103,46.1352,173000.0
2013-04-25 11:30:00,57.29,57.33,57.28,57.31,79400.0,46.1352,46.1674,46.1271,46.1513,79400.0
2013-04-25 12:00:00,57.31,57.37,57.31,57.36,72100.0,46.1513,46.1996,46.1513,46.1916,72100.0
2013-04-25 12:30:00,57.36,57.37,57.32,57.34,50100.0,46.1916,46.1996,46.1593,46.1755,50100.0
2013-04-25 13:00:00,57.35,57.43,57.33,57.39,110400.0,46.1835,46.2479,46.1674,46.2157,110400.0
2013-04-25 13:30:00,57.4,57.41,57.38,57.4,64300.0,46.2238,46.2318,46.2077,46.2238,64300.0
2013-04-25 14:00:00,57.4,57.44,57.39,57.43,66400.0,46.2238,46.256,46.2157,46.2479,66400.0
2013-04-25 14:30:00,57.43,57.47,57.4,57.41,240500.0,46.2479,46.2801,46.2238,46.2318,240500.0
2013-04-25 15:00:00,57.41,57.41,57.26,57.28,173700.0,46.2318,46.2318,46.111,46.1271,173700.0
2013-04-25 15:30:00,57.29,57.38,57.23,57.3,297000.0,46.1352,46.2077,46.0869,46.1432,297000.0
2013-04-26 09:30:00,57.0,57.01,56.85,56.9,214400.0,45.9017,45.9097,45.7809,45.8211,214400.0
2013-04-26 10:00:00,56.89,56.94,56.81,56.91,120400.0,45.8131,45.8533,45.7486,45.8292,120400.0
2013-04-26 10:30:00,56.9,56.9,56.81,56.85,105600.0,45.8211,45.8211,45.7486,45.7809,105600.0
2013-04-26 11:00:00,56.84,56.86,56.81,56.83,70500.0,45.7728,45.7889,45.7486,45.7648,70500.0
2013-04-26 11:30:00,56.82,56.85,56.75,56.76,57300.0,45.7567,45.7809,45.7003,45.7084,57300.0
2013-04-26 12:00:00,56.76,56.82,56.73,56.77,86800.0,45.7084,45.7567,45.6842,45.7164,86800.0
2013-04-26 12:30:00,56.77,56.84,56.75,56.84,38300.0,45.7164,45.7728,45.7003,45.7728,38300.0
2013-04-26 13:00:00,56.84,56.88,56.8,56.87,70900.0,45.7728,45.805,45.7406,45.797,70900.0
2013-04-26 13:30:00,56.87,56.89,56.86,56.86,36000.0,45.797,45.8131,45.7889,45.7889,36000.0
2013-04-26 14:00:00,56.87,56.88,56.84,56.85,14400.0,45.797,45.805,45.7728,45.7809,14400.0
2013-04-26 14:30:00,56.85,56.87,56.82,56.84,33300.0,45.7809,45.797,45.7567,45.7728,33300.0
2013-04-26 15:00:00,56.84,56.93,56.84,56.92,27000.0,45.7728,45.8453,45.7728,45.8372,27000.0
2013-04-26 15:30:00,56.92,56.92,56.77,56.84,197600.0,45.8372,45.8372,45.7164,45.7728,197600.0
2013-04-29 09:30:00,57.2,57.23,57.03,57.15,59100.0,46.0627,46.0869,45.9258,46.0224,59100.0
2013-04-29 10:00:00,57.16,57.24,57.12,57.23,83800.0,46.0305,46.0949,45.9983,46.0869,83800.0
2013-04-29 10:30:00,57.24,57.31,57.23,57.31,65600.0,46.0949,46.1513,46.0869,46.1513,65600.0
2013-04-29 11:00:00,57.3,57.31,57.23,57.27,82000.0,46.1432,46.1513,46.0869,46.1191,82000.0
2013-04-29 11:30:00,57.27,57.29,57.21,57.28,32600.0,46.1191,46.1352,46.0708,46.1271,32600.0
2013-04-29 12:00:00,57.28,57.37,57.26,57.35,59300.0,46.1271,46.1996,46.111,46.1835,59300.0
2013-04-29 12:30:00,57.35,57.4,57.33,57.33,14800.0,46.1835,46.2238,46.1674,46.1674,14800.0
2013-04-29 13:00:00,57.34,57.4,57.32,57.4,41500.0,46.1755,46.2238,46.1593,46.2238,41500.0
2013-04-29 13:30:00,57.42,57.48,57.36,57.45,176500.0,46.2399,46.2882,46.1916,46.264,176500.0
2013-04-29 14:00:00,57.45,57.47,57.42,57.44,50700.0,46.264,46.2801,46.2399,46.256,50700.0
2013-04-29 14:30:00,57.46,57.48,57.43,57.48,41700.0,46.2721,46.2882,46.2479,46.2882,41700.0
2013-04-29 15:00:00,57.48,57.49,57.36,57.39,64600.0,46.2882,46.2962,46.1916,46.2157,64600.0
2013-04-29 15:30:00,57.39,57.45,57.28,57.28,186000.0,46.2157,46.264,46.1271,46.1271,186000.0
2013-04-30 09:30:00,57.9,58.0,57.73,57.74,175400.0,46.6264,46.7069,46.4895,46.4976,175400.0
2013-04-30 10:00:00,57.76,57.88,57.74,57.85,77200.0,46.5137,46.6103,46.4976,46.5862,77200.0
2013-04-30 10:30:00,57.85,57.99,57.82,57.98,51500.0,46.5862,46.6989,46.562,46.6908,51500.0
2013-04-30 11:00:00,57.98,57.99,57.95,57.96,70800.0,46.6908,46.6989,46.6667,46.6747,70800.0
2013-04-30 11:30:00,57.95,58.12,57.94,58.08,131000.0,46.6667,46.8036,46.6586,46.7714,131000.0
2013-04-30 12:00:00,58.07,58.13,58.06,58.08,60500.0,46.7633,46.8116,46.7553,46.7714,60500.0
2013-04-30 12:30:00,58.07,58.14,58.06,58.13,64900.0,46.7633,46.8197,46.7553,46.8116,64900.0
2013-04-30 13:00:00,58.14,58.15,58.06,58.11,66900.0,46.8197,46.8277,46.7553,46.7955,66900.0
2013-04-30 13:30:00,58.1,58.2,58.1,58.19,162700.0,46.7875,46.868,46.7875,46.86,162700.0
2013-04-30 14:00:00,58.19,58.19,58.12,58.16,69700.0,46.86,46.86,46.8036,46.8358,69700.0
2013-04-30 14:30:00,58.16,58.29,58.15,58.29,127700.0,46.8358,46.9405,46.8277,46.9405,127700.0
2013-04-30 15:00:00,58.29,58.4,58.23,58.39,124500.0,46.9405,47.0291,46.8922,47.021,124500.0
2013-04-30 15:30:00,58.4,58.58,58.39,58.41,572900.0,47.0291,47.174,47.021,47.0371,572900.0
2013-05-01 09:30:00,58.22,58.31,58.02,58.04,164100.0,46.8841,46.9566,46.7231,46.7392,164100.0
2013-05-01 10:00:00,58.06,58.16,57.73,57.84,233500.0,46.7553,46.8358,46.4895,46.5781,233500.0
2013-05-01 10:30:00,57.84,58.0,57.81,57.98,66900.0,46.5781,46.7069,46.5539,46.6908,66900.0
2013-05-01 11:00:00,57.98,58.01,57.94,57.98,64100.0,46.6908,46.715,46.6586,46.6908,64100.0
2013-05-01 11:30:00,57.98,58.13,57.98,58.13,64500.0,46.6908,46.8116,46.6908,46.8116,64500.0
2013-05-01 12:00:00,58.12,58.13,57.99,58.06,29800.0,46.8036,46.8116,46.6989,46.7553,29800.0
2013-05-01 12:30:00,58.07,58.08,57.98,57.98,43700.0,46.7633,46.7714,46.6908,46.6908,43700.0
2013-05-01 13:00:00,57.97,57.98,57.78,57.85,52100.0,46.6828,46.6908,46.5298,46.5862,52100.0
2013-05-01 13:30:00,57.84,57.85,57.73,57.75,32000.0,46.5781,46.5862,46.4895,46.5056,32000.0
2013-05-01 14:00:00,57.75,57.91,57.73,57.87,173100.0,46.5056,46.6345,46.4895,46.6023,173100.0
2013-05-01 14:30:00,57.88,57.93,57.81,57.92,54600.0,46.6103,46.6506,46.5539,46.6425,54600.0
2013-05-01 15:00:00,57.91,57.92,57.7,57.72,68500.0,46.6345,46.6425,46.4654,46.4815,68500.0
2013-05-01 15:30:00,57.72,57.84,57.71,57.84,189000.0,46.4815,46.5781,46.4734,46.5781,189000.0
2013-05-02 09:30:00,57.66,57.89,57.52,57.63,274300.0,46.4331,46.6184,46.3204,46.409,274300.0
2013-05-02 10:00:00,57.63,57.79,57.62,57.78,126700.0,46.409,46.5378,46.4009,46.5298,126700.0
2013-05-02 10:30:00,57.77,57.86,57.77,57.83,206200.0,46.5217,46.5942,46.5217,46.57,206200.0
2013-05-02 11:00:00,57.83,58.01,57.82,57.98,101300.0,46.57,46.715,46.562,46.6908,101300.0
2013-05-02 11:30:00,57.98,57.99,57.92,57.99,59400.0,46.6908,46.6989,46.6425,46.6989,59400.0
2013-05-02 12:00:00,57.99,58.01,57.91,57.91,36700.0,46.6989,46.715,46.6345,46.6345,36700.0
2013-05-02 12:30:00,57.92,57.98,57.91,57.97,43600.0,46.6425,46.6908,46.6345,46.6828,43600.0
2013-05-02 13:00:00,57.98,58.04,57.98,58.04,48100.0,46.6908,46.7392,46.6908,46.7392,48100.0
2013-05-02 13:30:00,58.04,58.08,58.02,58.06,45200.0,46.7392,46.7714,46.7231,46.7553,45200.0
2013-05-02 14:00:00,58.06,58.06,58.03,58.03,55900.0,46.7553,46.7553,46.7311,46.7311,55900.0
2013-05-02 14:30:00,58.02,58.05,58.01,58.04,39000.0,46.7231,46.7472,46.715,46.7392,39000.0
2013-05-02 15:00:00,58.03,58.05,58.0,58.03,61700.0,46.7311,46.7472,46.7069,46.7311,61700.0
2013-05-02 15:30:00,58.03,58.19,58.03,58.18,235900.0,46.7311,46.86,46.7311,46.8519,235900.0
2013-05-03 09:30:00,58.37,58.62,58.34,58.59,230600.0,47.0049,47.2062,46.9807,47.1821,230600.0
2013-05-03 10:00:00,58.6,58.78,58.55,58.78,119200.0,47.1901,47.3351,47.1499,47.3351,119200.0
2013-05-03 10:30:00,58.78,58.83,58.69,58.69,129800.0,47.3351,47.3753,47.2626,47.2626,129800.0
2013-05-03 11:00:00,58.7,58.73,58.62,58.63,175800.0,47.2706,47.2948,47.2062,47.2143,175800.0
2013-05-03 11:30:00,58.64,58.75,58.63,58.65,145800.0,47.2223,47.3109,47.2143,47.2304,145800.0
2013-05-03 12:00:00,58.65,58.72,58.65,58.71,79300.0,47.2304,47.2868,47.2304,47.2787,79300.0
2013-05-03 12:30:00,58.71,58.8,58.69,58.8,131600.0,47.2787,47.3512,47.2626,47.3512,131600.0
2013-05-03 13:00:00,58.8,58.84,58.7,58.76,172900.0,47.3512,47.3834,47.2706,47.319,172900.0
2013-05-03 13:30:00,58.77,58.82,58.75,58.77,171800.0,47.327,47.3673,47.3109,47.327,171800.0
2013-05-03 14:00:00,58.78,58.8,58.75,58.78,29900.0,47.3351,47.3512,47.3109,47.3351,29900.0
2013-05-03 14:30:00,58.79,58.8,58.66,58.71,80000.0,47.3431,47.3512,47.2384,47.2787,80000.0
2013-05-03 15:00:00,58.71,58.72,58.66,58.7,71500.0,47.2787,47.2868,47.2384,47.2706,71500.0
2013-05-03 15:30:00,58.7,58.75,58.59,58.65,276200.0,47.2706,47.3109,47.1821,47.2304,276200.0
2013-05-06 09:30:00,58.25,58.32,58.12,58.17,198400.0,46.9083,46.9646,46.8036,46.8438,198400.0
2013-05-06 10:00:00,58.18,58.36,58.18,58.36,192300.0,46.8519,46.9969,46.8519,46.9969,192300.0
2013-05-06 10:30:00,58.35,58.39,58.26,58.31,130600.0,46.9888,47.021,46.9163,46.9566,130600.0
2013-05-06 11:00:00,58.3,58.33,58.29,58.32,44300.0,46.9485,46.9727,46.9405,46.9646,44300.0
2013-05-06 11:30:00,58.32,58.32,58.17,58.32,86400.0,46.9646,46.9646,46.8438,46.9646,86400.0
2013-05-06 12:00:00,58.32,58.36,58.31,58.32,45600.0,46.9646,46.9969,46.9566,46.9646,45600.0
2013-05-06 12:30:00,58.32,58.38,58.32,58.35,149900.0,46.9646,47.013,46.9646,46.9888,149900.0
2013-05-06 13:00:00,58.35,58.39,58.33,58.37,64800.0,46.9888,47.021,46.9727,47.0049,64800.0
2013-05-06 13:30:00,58.37,58.43,58.37,58.41,38600.0,47.0049,47.0532,47.0049,47.0371,38600.0
2013-05-06 14:00:00,58.41,58.45,58.4,58.43,80800.0,47.0371,47.0693,47.0291,47.0532,80800.0
2013-05-06 14:30:00,58.43,58.45,58.39,58.4,103000.0,47.0532,47.0693,47.021,47.0291,103000.0
2013-05-06 15:00:00,58.4,58.41,58.34,58.34,57600.0,47.0291,47.0371,46.9807,46.9807,57600.0
2013-05-06 15:30:00,58.35,58.39,58.23,58.28,224900.0,46.9888,47.021,46.8922,46.9324,224900.0
2013-05-07 09:30:00,58.49,58.52,58.4,58.46,125900.0,47.1015,47.1257,47.0291,47.0774,125900.0
2013-05-07 10:00:00,58.48,58.52,58.24,58.31,198400.0,47.0935,47.1257,46.9002,46.9566,198400.0
2013-05-07 10:30:00,58.3,58.35,58.29,58.33,136200.0,46.9485,46.9888,46.9405,46.9727,136200.0
2013-05-07 11:00:00,58.33,58.45,58.31,58.42,128600.0,46.9727,47.0693,46.9566,47.0452,128600.0
2013-05-07 11:30:00,58.42,58.44,58.37,58.4,67800.0,47.0452,47.0613,47.0049,47.0291,67800.0
2013-05-07 12:00:00,58.41,58.5,58.41,58.49,36400.0,47.0371,47.1096,47.0371,47.1015,36400.0
2013-05-07 12:30:00,58.49,58.53,58.47,58.5,24300.0,47.1015,47.1337,47.0854,47.1096,24300.0
2013-05-07 13:00:00,58.51,58.56,58.49,58.52,36100.0,47.1176,47.1579,47.1015,47.1257,36100.0
2013-05-07 13:30:00,58.52,58.57,58.5,58.55,41400.0,47.1257,47.166,47.1096,47.1499,41400.0
2013-05-07 14:00:00,58.56,58.56,58.51,58.51,23100.0,47.1579,47.1579,47.1176,47.1176,23100.0
2013-05-07 14:30:00,58.51,58.58,58.49,58.58,50800.0,47.1176,47.174,47.1015,47.174,50800.0
2013-05-07 15:00:00,58.58,58.59,58.56,58.57,51100.0,47.174,47.1821,47.1579,47.166,51100.0
2013-05-07 15:30:00,58.58,58.58,58.49,58.51,222300.0,47.174,47.174,47.1015,47.1176,222300.0
2013-05-08 09:30:00,58.71,58.76,58.63,58.74,94700.0,47.2787,47.319,47.2143,47.3029,94700.0
2013-05-08 10:00:00,58.75,58.77,58.68,58.71,92600.0,47.3109,47.327,47.2545,47.2787,92600.0
2013-05-08 10:30:00,58.71,58.79,58.67,58.69,84700.0,47.2787,47.3431,47.2465,47.2626,84700.0
2013-05-08 11:00:00,58.7,58.71,58.67,58.7,40500.0,47.2706,47.2787,47.2465,47.2706,40500.0
2013-05-08 11:30:00,58.7,58.74,58.7,58.72,48200.0,47.2706,47.3029,47.2706,47.2868,48200.0
2013-05-08 12:00:00,58.73,58.74,58.67,58.67,48500.0,47.2948,47.3029,47.2465,47.2465,48500.0
2013-05-08 12:30:00,58.67,58.68,58.61,58.65,63200.0,47.2465,47.2545,47.1982,47.2304,63200.0
2013-05-08 13:00:00,58.66,58.71,58.65,58.67,36900.0,47.2384,47.2787,47.2304,47.2465,36900.0
2013-05-08 13:30:00,58.67,58.69,58.58,58.59,175800.0,47.2465,47.2626,47.174,47.1821,175800.0
2013-05-08 14:00:00,58.59,58.61,58.55,58.55,183500.0,47.1821,47.1982,47.1499,47.1499,183500.0
2013-05-08 14:30:00,58.55,58.55,58.48,58.51,121400.0,47.1499,47.1499,47.0935,47.1176,121400.0
2013-05-08 15:00:00,58.52,58.62,58.52,58.6,51400.0,47.1257,47.2062,47.1257,47.1901,51400.0
2013-05-08 15:30:00,58.61,58.64,58.58,58.62,130200.0,47.1982,47.2223,47.174,47.2062,130200.0
2013-05-09 09:30:00,59.04,59.04,58.89,58.96,170400.0,47.5444,47.5444,47.4237,47.48,170400.0
2013-05-09 10:00:00,58.97,59.0,58.86,58.88,99000.0,47.4881,47.5122,47.3995,47.4156,99000.0
2013-05-09 10:30:00,58.87,58.99,58.87,58.91,75000.0,47.4075,47.5042,47.4075,47.4398,75000.0
2013-05-09 11:00:00,58.9,58.96,58.87,58.96,117400.0,47.4317,47.48,47.4075,47.48,117400.0
2013-05-09 11:30:00,58.96,59.0,58.95,59.0,109200.0,47.48,47.5122,47.472,47.5122,109200.0
2013-05-09 12:00:00,59.01,59.07,58.98,59.05,35600.0,47.5203,47.5686,47.4961,47.5525,35600.0
2013-05-09 12:30:00,59.04,59.12,59.04,59.12,100400.0,47.5444,47.6089,47.5444,47.6089,100400.0
2013-05-09 13:00:00,59.12,59.14,59.01,59.03,73600.0,47.6089,47.625,47.5203,47.5364,73600.0
2013-05-09 13:30:00,59.03,59.22,59.03,59.11,285800.0,47.5364,47.6894,47.5364,47.6008,285800.0
2013-05-09 14:00:00,59.11,59.11,58.94,58.97,153300.0,47.6008,47.6008,47.4639,47.4881,153300.0
2013-05-09 14:30:00,58.97,58.98,58.59,58.59,262900.0,47.4881,47.4961,47.1821,47.1821,262900.0
2013-05-09 15:00:00,58.59,58.78,58.55,58.7,196800.0,47.1821,47.3351,47.1499,47.2706,196800.0
2013-05-09 15:30:00,58.7,58.73,58.64,58.72,300900.0,47.2706,47.2948,47.2223,47.2868,300900.0
2013-05-10 09:30:00,56.8,56.95,56.72,56.92,453600.0,45.7406,45.8614,45.6762,45.8372,453600.0
2013-05-10 10:00:00,56.92,56.94,56.74,56.76,269400.0,45.8372,45.8533,45.6923,45.7084,269400.0
2013-05-10 10:30:00,56.75,56.76,56.55,56.58,310400.0,45.7003,45.7084,45.5393,45.5634,310400.0
2013-05-10 11:00:00,56.58,56.9,56.56,56.83,2873200.0,45.5634,45.8211,45.5473,45.7648,2873200.0
2013-05-10 11:30:00,56.83,56.94,56.79,56.85,366400.0,45.7648,45.8533,45.7325,45.7809,366400.0
2013-05-10 12:00:00,56.85,56.95,56.78,56.94,216100.0,45.7809,45.8614,45.7245,45.8533,216100.0
2013-05-10 12:30:00,56.94,56.94,56.91,56.91,67100.0,45.8533,45.8533,45.8292,45.8292,67100.0
2013-05-10 13:00:00,56.92,57.08,56.91,57.06,192000.0,45.8372,45.9661,45.8292,45.95,192000.0
2013-05-10 13:30:00,57.05,57.08,57.01,57.02,56900.0,45.9419,45.9661,45.9097,45.9178,56900.0
2013-05-10 14:00:00,57.02,57.11,57.02,57.04,101200.0,45.9178,45.9902,45.9178,45.9339,101200.0
2013-05-10 14:30:00,57.04,57.07,57.01,57.02,136700.0,45.9339,45.958,45.9097,45.9178,136700.0
2013-05-10 15:00:00,57.02,57.08,57.02,57.05,239500.0,45.9178,45.9661,45.9178,45.9419,239500.0
2013-05-10 15:30:00,57.05,57.11,57.02,57.08,710200.0,45.9419,45.9902,45.9178,45.9661,710200.0
2013-05-13 09:30:00,56.97,57.2,56.73,56.77,266600.0,45.8775,46.0627,45.6842,45.7164,266600.0
2013-05-13 10:00:00,56.76,56.9,56.75,56.86,205300.0,45.7084,45.8211,45.7003,45.7889,205300.0
2013-05-13 10:30:00,56.85,56.94,56.84,56.88,86500.0,45.7809,45.8533,45.7728,45.805,86500.0
2013-05-13 11:00:00,56.88,56.9,56.79,56.83,113600.0,45.805,45.8211,45.7325,45.7648,113600.0
2013-05-13 11:30:00,56.84,56.91,56.83,56.9,60100.0,45.7728,45.8292,45.7648,45.8211,60100.0
2013-05-13 12:00:00,56.91,56.95,56.88,56.88,81400.0,45.8292,45.8614,45.805,45.805,81400.0
2013-05-13 12:30:00,56.89,56.9,56.84,56.84,89100.0,45.8131,45.8211,45.7728,45.7728,89100.0
2013-05-13 13:00:00,56.85,56.88,56.84,56.84,56500.0,45.7809,45.805,45.7728,45.7728,56500.0
2013-05-13 13:30:00,56.83,56.84,56.78,56.78,41700.0,45.7648,45.7728,45.7245,45.7245,41700.0
2013-05-13 14:00:00,56.78,56.8,56.72,56.73,74200.0,45.7245,45.7406,45.6762,45.6842,74200.0
2013-05-13 14:30:00,56.72,56.75,56.72,56.74,98700.0,45.6762,45.7003,45.6762,45.6923,98700.0
2013-05-13 15:00:00,56.73,56.79,56.69,56.75,138400.0,45.6842,45.7325,45.652,45.7003,138400.0
2013-05-13 15:30:00,56.75,56.79,56.72,56.79,237500.0,45.7003,45.7325,45.6762,45.7325,237500.0
2013-05-14 09:30:00,57.56,57.76,57.54,57.74,245500.0,46.3526,46.5137,46.3365,46.4976,245500.0
2013-05-14 10:00:00,57.75,57.79,57.67,57.77,116400.0,46.5056,46.5378,46.4412,46.5217,116400.0
2013-05-14 10:30:00,57.77,57.83,57.75,57.81,120700.0,46.5217,46.57,46.5056,46.5539,120700.0
2013-05-14 11:00:00,57.82,57.83,57.78,57.81,107200.0,46.562,46.57,46.5298,46.5539,107200.0
2013-05-14 11:30:00,57.82,57.83,57.74,57.76,109900.0,46.562,46.57,46.4976,46.5137,109900.0
2013-05-14 12:00:00,57.76,57.89,57.74,57.82,65000.0,46.5137,46.6184,46.4976,46.562,65000.0
2013-05-14 12:30:00,57.82,57.85,57.75,57.75,18700.0,46.562,46.5862,46.5056,46.5056,18700.0
2013-05-14 13:00:00,57.75,57.81,57.74,57.76,21200.0,46.5056,46.5539,46.4976,46.5137,21200.0
2013-05-14 13:30:00,57.76,57.76,57.65,57.68,43200.0,46.5137,46.5137,46.4251,46.4493,43200.0
2013-05-14 14:00:00,57.67,57.73,57.63,57.71,37400.0,46.4412,46.4895,46.409,46.4734,37400.0
2013-05-14 14:30:00,57.7,57.74,57.65,57.65,34900.0,46.4654,46.4976,46.4251,46.4251,34900.0
2013-05-14 15:00:00,57.65,57.73,57.64,57.67,44600.0,46.4251,46.4895,46.417,46.4412,44600.0
2013-05-14 15:30:00,57.67,57.84,57.67,57.79,276400.0,46.4412,46.5781,46.4412,46.5378,276400.0
2013-05-15 09:30:00,57.48,57.59,57.42,57.45,272500.0,46.2882,46.3768,46.2399,46.264,272500.0
2013-05-15 10:00:00,57.45,57.49,57.4,57.43,217900.0,46.264,46.2962,46.2238,46.2479,217900.0
2013-05-15 10:30:00,57.41,57.48,57.36,57.42,99500.0,46.2318,46.2882,46.1916,46.2399,99500.0
2013-05-15 11:00:00,57.42,57.52,57.42,57.48,74300.0,46.2399,46.3204,46.2399,46.2882,74300.0
2013-05-15 11:30:00,57.48,57.48,57.42,57.47,96400.0,46.2882,46.2882,46.2399,46.2801,96400.0
2013-05-15 12:00:00,57.47,57.53,57.45,57.49,78100.0,46.2801,46.3285,46.264,46.2962,78100.0
2013-05-15 12:30:00,57.5,57.56,57.48,57.48,57000.0,46.3043,46.3526,46.2882,46.2882,57000.0
2013-05-15 13:00:00,57.49,57.54,57.44,57.46,43800.0,46.2962,46.3365,46.256,46.2721,43800.0
2013-05-15 13:30:00,57.47,57.51,57.4,57.41,104400.0,46.2801,46.3124,46.2238,46.2318,104400.0
2013-05-15 14:00:00,57.4,57.47,57.37,57.44,85900.0,46.2238,46.2801,46.1996,46.256,85900.0
2013-05-15 14:30:00,57.46,57.47,57.36,57.41,36600.0,46.2721,46.2801,46.1916,46.2318,36600.0
2013-05-15 15:00:00,57.4,57.49,57.39,57.46,77600.0,46.2238,46.2962,46.2157,46.2721,77600.0
2013-05-15 15:30:00,57.47,57.72,57.47,57.61,249600.0,46.2801,46.4815,46.2801,46.3929,249600.0
2013-05-16 09:30:00,58.11,58.27,58.1,58.25,112900.0,46.7955,46.9244,46.7875,46.9083,112900.0
2013-05-16 10:00:00,58.21,58.29,58.12,58.22,161100.0,46.8761,46.9405,46.8036,46.8841,161100.0
2013-05-16 10:30:00,58.23,58.29,58.2,58.26,199300.0,46.8922,46.9405,46.868,46.9163,199300.0
2013-05-16 11:00:00,58.26,58.35,58.26,58.32,123400.0,46.9163,46.9888,46.9163,46.9646,123400.0
2013-05-16 11:30:00,58.31,58.32,58.26,58.27,122300.0,46.9566,46.9646,46.9163,46.9244,122300.0
2013-05-16 12:00:00,58.26,58.3,58.26,58.27,20500.0,46.9163,46.9485,46.9163,46.9244,20500.0
2013-05-16 12:30:00,58.26,58.33,58.23,58.33,54200.0,46.9163,46.9727,46.8922,46.9727,54200.0
2013-05-16 13:00:00,58.33,58.34,58.27,58.29,60000.0,46.9727,46.9807,46.9244,46.9405,60000.0
2013-05-16 13:30:00,58.29,58.31,58.26,58.26,59700.0,46.9405,46.9566,46.9163,46.9163,59700.0
2013-05-16 14:00:00,58.25,58.34,58.25,58.34,32500.0,46.9083,46.9807,46.9083,46.9807,32500.0
2013-05-16 14:30:00,58.34,58.34,58.22,58.23,66600.0,46.9807,46.9807,46.8841,46.8922,66600.0
2013-05-16 15:00:00,58.23,58.26,58.14,58.17,193800.0,46.8922,46.9163,46.8197,46.8438,193800.0
2013-05-16 15:30:00,58.17,58.19,58.07,58.1,319000.0,46.8438,46.86,46.7633,46.7875,319000.0
2013-05-17 09:30:00,58.13,58.28,58.0,58.24,191200.0,46.8116,46.9324,46.7069,46.9002,191200.0
2013-05-17 10:00:00,58.24,58.32,58.19,58.22,58900.0,46.9002,46.9646,46.86,46.8841,58900.0
2013-05-17 10:30:00,58.22,58.25,58.11,58.12,75300.0,46.8841,46.9083,46.7955,46.8036,75300.0
2013-05-17 11:00:00,58.11,58.13,57.98,58.0,131200.0,46.7955,46.8116,46.6908,46.7069,131200.0
2013-05-17 11:30:00,58.0,58.03,57.97,58.02,43200.0,46.7069,46.7311,46.6828,46.7231,43200.0
2013-05-17 12:00:00,58.01,58.03,57.98,58.01,11800.0,46.715,46.7311,46.6908,46.715,11800.0
2013-05-17 12:30:00,58.01,58.02,57.97,57.98,18000.0,46.715,46.7231,46.6828,46.6908,18000.0
2013-05-17 13:00:00,57.99,58.03,57.94,58.03,49900.0,46.6989,46.7311,46.6586,46.7311,49900.0
2013-05-17 13:30:00,58.02,58.05,58.01,58.02,55700.0,46.7231,46.7472,46.715,46.7231,55700.0
2013-05-17 14:00:00,58.02,58.09,58.02,58.06,64400.0,46.7231,46.7794,46.7231,46.7553,64400.0
2013-05-17 14:30:00,58.06,58.16,58.05,58.15,67900.0,46.7553,46.8358,46.7472,46.8277,67900.0
2013-05-17 15:00:00,58.15,58.19,58.01,58.09,165900.0,46.8277,46.86,46.715,46.7794,165900.0
2013-05-17 15:30:00,58.09,58.2,58.08,58.18,424800.0,46.7794,46.868,46.7714,46.8519,424800.0
2013-05-20 09:30:00,58.26,58.26,58.1,58.12,124900.0,46.9163,46.9163,46.7875,46.8036,124900.0
2013-05-20 10:00:00,58.13,58.18,58.11,58.13,122200.0,46.8116,46.8519,46.7955,46.8116,122200.0
2013-05-20 10:30:00,58.12,58.15,58.09,58.13,88100.0,46.8036,46.8277,46.7794,46.8116,88100.0
2013-05-20 11:00:00,58.14,58.22,58.12,58.18,66400.0,46.8197,46.8841,46.8036,46.8519,66400.0
2013-05-20 11:30:00,58.18,58.32,58.16,58.31,43800.0,46.8519,46.9646,46.8358,46.9566,43800.0
2013-05-20 12:00:00,58.31,58.33,58.24,58.27,34900.0,46.9566,46.9727,46.9002,46.9244,34900.0
2013-05-20 12:30:00,58.26,58.27,58.2,58.22,142500.0,46.9163,46.9244,46.868,46.8841,142500.0
2013-05-20 13:00:00,58.22,58.27,58.19,58.26,81800.0,46.8841,46.9244,46.86,46.9163,81800.0
2013-05-20 13:30:00,58.26,58.29,58.19,58.25,51000.0,46.9163,46.9405,46.86,46.9083,51000.0
2013-05-20 14:00:00,58.26,58.38,58.18,58.35,64000.0,46.9163,47.013,46.8519,46.9888,64000.0
2013-05-20 14:30:00,58.37,58.42,58.33,58.34,30600.0,47.0049,47.0452,46.9727,46.9807,30600.0
2013-05-20 15:00:00,58.34,58.42,58.34,58.38,76500.0,46.9807,47.0452,46.9807,47.013,76500.0
2013-05-20 15:30:00,58.38,58.47,58.38,58.42,233900.0,47.013,47.0854,47.013,47.0452,233900.0
2013-05-21 09:30:00,58.4,58.44,58.28,58.32,165400.0,47.0291,47.0613,46.9324,46.9646,165400.0
2013-05-21 10:00:00,58.32,58.38,58.13,58.15,94400.0,46.9646,47.013,46.8116,46.8277,94400.0
2013-05-21 10:30:00,58.15,58.18,58.08,58.15,58600.0,46.8277,46.8519,46.7714,46.8277,58600.0
2013-05-21 11:00:00,58.15,58.25,58.14,58.19,73300.0,46.8277,46.9083,46.8197,46.86,73300.0
2013-05-21 11:30:00,58.19,58.32,58.19,58.31,64700.0,46.86,46.9646,46.86,46.9566,64700.0
2013-05-21 12:00:00,58.31,58.39,58.3,58.38,27900.0,46.9566,47.021,46.9485,47.013,27900.0
2013-05-21 12:30:00,58.38,58.4,58.32,58.36,43300.0,47.013,47.0291,46.9646,46.9969,43300.0
2013-05-21 13:00:00,58.37,58.52,58.37,58.47,58200.0,47.0049,47.1257,47.0049,47.0854,58200.0
2013-05-21 13:30:00,58.47,58.49,58.4,58.43,33200.0,47.0854,47.1015,47.0291,47.0532,33200.0
2013-05-21 14:00:00,58.42,58.51,58.41,58.47,31900.0,47.0452,47.1176,47.0371,47.0854,31900.0
2013-05-21 14:30:00,58.43,58.45,58.4,58.45,52500.0,47.0532,47.0693,47.0291,47.0693,52500.0
2013-05-21 15:00:00,58.45,58.45,58.38,58.38,44300.0,47.0693,47.0693,47.013,47.013,44300.0
2013-05-21 15:30:00,58.38,58.44,58.36,58.38,94400.0,47.013,47.0613,46.9969,47.013,94400.0
2013-05-22 09:30:00,58.53,58.72,58.53,58.7,238200.0,47.1337,47.2868,47.1337,47.2706,238200.0
2013-05-22 10:00:00,58.69,59.03,58.65,58.97,282800.0,47.2626,47.5364,47.2304,47.4881,282800.0
2013-05-22 10:30:00,58.97,58.98,58.46,58.47,211000.0,47.4881,47.4961,47.0774,47.0854,211000.0
2013-05-22 11:00:00,58.48,58.6,58.44,58.51,88500.0,47.0935,47.1901,47.0613,47.1176,88500.0
2013-05-22 11:30:00,58.54,58.62,58.5,58.52,52800.0,47.1418,47.2062,47.1096,47.1257,52800.0
2013-05-22 12:00:00,58.55,58.57,58.42,58.43,33500.0,47.1499,47.166,47.0452,47.0532,33500.0
2013-05-22 12:30:00,58.42,58.42,58.35,58.42,40500.0,47.0452,47.0452,46.9888,47.0452,40500.0
2013-05-22 13:00:00,58.43,58.45,58.23,58.25,89900.0,47.0532,47.0693,46.8922,46.9083,89900.0
2013-05-22 13:30:00,58.25,58.31,58.12,58.16,167400.0,46.9083,46.9566,46.8036,46.8358,167400.0
2013-05-22 14:00:00,58.17,58.24,57.99,58.02,157200.0,46.8438,46.9002,46.6989,46.7231,157200.0
2013-05-22 14:30:00,58.02,58.05,57.9,58.02,130700.0,46.7231,46.7472,46.6264,46.7231,130700.0
2013-05-22 15:00:00,58.01,58.01,57.73,57.73,77300.0,46.715,46.715,46.4895,46.4895,77300.0
2013-05-22 15:30:00,57.72,57.87,57.72,57.85,184000.0,46.4815,46.6023,46.4815,46.5862,184000.0
2013-05-23 09:30:00,57.04,57.3,56.96,57.05,323000.0,45.9339,46.1432,45.8694,45.9419,323000.0
2013-05-23 10:00:00,57.07,57.29,57.01,57.13,169700.0,45.958,46.1352,45.9097,46.0063,169700.0
2013-05-23 10:30:00,57.14,57.22,57.11,57.12,65800.0,46.0144,46.0788,45.9902,45.9983,65800.0
2013-05-23 11:00:00,57.13,57.37,57.13,57.26,81300.0,46.0063,46.1996,46.0063,46.111,81300.0
2013-05-23 11:30:00,57.24,57.45,57.24,57.37,164900.0,46.0949,46.264,46.0949,46.1996,164900.0
2013-05-23 12:00:00,57.38,57.54,57.38,57.46,107900.0,46.2077,46.3365,46.2077,46.2721,107900.0
2013-05-23 12:30:00,57.44,57.44,57.34,57.36,53700.0,46.256,46.256,46.1755,46.1916,53700.0
2013-05-23 13:00:00,57.35,57.38,57.22,57.23,46500.0,46.1835,46.2077,46.0788,46.0869,46500.0
2013-05-23 13:30:00,57.24,57.39,57.24,57.39,63600.0,46.0949,46.2157,46.0949,46.2157,63600.0
2013-05-23 14:00:00,57.38,57.41,57.32,57.34,131800.0,46.2077,46.2318,46.1593,46.1755,131800.0
2013-05-23 14:30:00,57.34,57.49,57.3,57.41,81700.0,46.1755,46.2962,46.1432,46.2318,81700.0
2013-05-23 15:00:00,57.41,57.45,57.32,57.43,88900.0,46.2318,46.264,46.1593,46.2479,88900.0
2013-05-23 15:30:00,57.44,57.52,57.34,57.48,255100.0,46.256,46.3204,46.1755,46.2882,255100.0
2013-05-24 09:30:00,57.05,57.18,57.01,57.02,181000.0,45.9419,46.0466,45.9097,45.9178,181000.0
2013-05-24 10:00:00,57.02,57.12,56.95,57.0,214900.0,45.9178,45.9983,45.8614,45.9017,214900.0
2013-05-24 10:30:00,57.01,57.05,56.93,57.0,62600.0,45.9097,45.9419,45.8453,45.9017,62600.0
2013-05-24 11:00:00,57.02,57.1,56.89,56.92,125300.0,45.9178,45.9822,45.8131,45.8372,125300.0
2013-05-24 11:30:00,56.9,57.05,56.9,57.04,51100.0,45.8211,45.9419,45.8211,45.9339,51100.0
2013-05-24 12:00:00,57.03,57.08,56.98,57.08,65200.0,45.9258,45.9661,45.8855,45.9661,65200.0
2013-05-24 12:30:00,57.1,57.1,56.96,57.01,47800.0,45.9822,45.9822,45.8694,45.9097,47800.0
2013-05-24 13:00:00,56.99,57.08,56.97,57.06,49600.0,45.8936,45.9661,45.8775,45.95,49600.0
2013-05-24 13:30:00,57.06,57.11,57.05,57.1,88000.0,45.95,45.9902,45.9419,45.9822,88000.0
2013-05-24 14:00:00,57.1,57.16,57.06,57.16,152400.0,45.9822,46.0305,45.95,46.0305,152400.0
2013-05-24 14:30:00,57.15,57.17,57.08,57.13,138800.0,46.0224,46.0386,45.9661,46.0063,138800.0
2013-05-24 15:00:00,57.13,57.16,57.07,57.1,51200.0,46.0063,46.0305,45.958,45.9822,51200.0
2013-05-24 15:30:00,57.07,57.12,57.0,57.12,298200.0,45.958,45.9983,45.9017,45.9983,298200.0
2013-05-28 09:30:00,58.0,58.05,57.84,57.94,144800.0,46.7069,46.7472,46.5781,46.6586,144800.0
2013-05-28 10:00:00,57.94,58.05,57.93,57.97,149800.0,46.6586,46.7472,46.6506,46.6828,149800.0
2013-05-28 10:30:00,57.99,58.03,57.86,57.89,124400.0,46.6989,46.7311,46.5942,46.6184,124400.0
2013-05-28 11:00:00,57.9,57.9,57.78,57.85,114100.0,46.6264,46.6264,46.5298,46.5862,114100.0
2013-05-28 11:30:00,57.85,57.86,57.75,57.75,111900.0,46.5862,46.5942,46.5056,46.5056,111900.0
2013-05-28 12:00:00,57.76,57.82,57.73,57.75,71700.0,46.5137,46.562,46.4895,46.5056,71700.0
2013-05-28 12:30:00,57.74,57.78,57.71,57.75,66100.0,46.4976,46.5298,46.4734,46.5056,66100.0
2013-05-28 13:00:00,57.75,57.8,57.68,57.7,82800.0,46.5056,46.5459,46.4493,46.4654,82800.0
2013-05-28 13:30:00,57.7,57.72,57.64,57.67,90900.0,46.4654,46.4815,46.417,46.4412,90900.0
2013-05-28 14:00:00,57.66,57.69,57.62,57.67,105700.0,46.4331,46.4573,46.4009,46.4412,105700.0
2013-05-28 14:30:00,57.66,57.75,57.6,57.69,38900.0,46.4331,46.5056,46.3848,46.4573,38900.0
2013-05-28 15:00:00,57.7,57.77,57.65,57.7,65300.0,46.4654,46.5217,46.4251,46.4654,65300.0
2013-05-28 15:30:00,57.71,57.8,57.65,57.71,239900.0,46.4734,46.5459,46.4251,46.4734,239900.0
2013-05-29 09:30:00,57.87,57.93,57.72,57.89,129800.0,46.6023,46.6506,46.4815,46.6184,129800.0
2013-05-29 10:00:00,57.88,57.98,57.77,57.79,110000.0,46.6103,46.6908,46.5217,46.5378,110000.0
2013-05-29 10:30:00,57.78,57.8,57.65,57.65,126800.0,46.5298,46.5459,46.4251,46.4251,126800.0
2013-05-29 11:00:00,57.66,57.72,57.59,57.7,82300.0,46.4331,46.4815,46.3768,46.4654,82300.0
2013-05-29 11:30:00,57.69,57.77,57.64,57.75,67500.0,46.4573,46.5217,46.417,46.5056,67500.0
2013-05-29 12:00:00,57.75,57.8,57.69,57.71,35300.0,46.5056,46.5459,46.4573,46.4734,35300.0
2013-05-29 12:30:00,57.73,57.74,57.67,57.69,26700.0,46.4895,46.4976,46.4412,46.4573,26700.0
2013-05-29 13:00:00,57.68,57.76,57.65,57.75,32300.0,46.4493,46.5137,46.4251,46.5056,32300.0
2013-05-29 13:30:00,57.77,57.87,57.74,57.86,33400.0,46.5217,46.6023,46.4976,46.5942,33400.0
2013-05-29 14:00:00,57.84,57.91,57.78,57.78,59100.0,46.5781,46.6345,46.5298,46.5298,59100.0
2013-05-29 14:30:00,57.78,57.8,57.73,57.73,76700.0,46.5298,46.5459,46.4895,46.4895,76700.0
2013-05-29 15:00:00,57.73,57.79,57.72,57.76,59300.0,46.4895,46.5378,46.4815,46.5137,59300.0
2013-05-29 15:30:00,57.76,57.88,57.73,57.82,274500.0,46.5137,46.6103,46.4895,46.562,274500.0
2013-05-30 09:30:00,58.06,58.44,58.06,58.43,93900.0,46.7553,47.0613,46.7553,47.0532,93900.0
2013-05-30 10:00:00,58.42,58.43,58.28,58.33,137800.0,47.0452,47.0532,46.9324,46.9727,137800.0
2013-05-30 10:30:00,58.33,58.45,58.32,58.39,78100.0,46.9727,47.0693,46.9646,47.021,78100.0
2013-05-30 11:00:00,58.4,58.43,58.34,58.42,64000.0,47.0291,47.0532,46.9807,47.0452,64000.0
2013-05-30 11:30:00,58.42,58.45,58.37,58.42,134700.0,47.0452,47.0693,47.0049,47.0452,134700.0
2013-05-30 12:00:00,58.42,58.46,58.39,58.46,350900.0,47.0452,47.0774,47.021,47.0774,350900.0
2013-05-30 12:30:00,58.45,58.48,58.41,58.48,74500.0,47.0693,47.0935,47.0371,47.0935,74500.0
2013-05-30 13:00:00,58.48,58.5,58.43,58.5,50000.0,47.0935,47.1096,47.0532,47.1096,50000.0
2013-05-30 13:30:00,58.5,58.54,58.46,58.49,102400.0,47.1096,47.1418,47.0774,47.1015,102400.0
2013-05-30 14:00:00,58.49,58.52,58.38,58.45,45300.0,47.1015,47.1257,47.013,47.0693,45300.0
2013-05-30 14:30:00,58.46,58.51,58.42,58.48,58500.0,47.0774,47.1176,47.0452,47.0935,58500.0
2013-05-30 15:00:00,58.48,58.51,58.39,58.39,82600.0,47.0935,47.1176,47.021,47.021,82600.0
2013-05-30 15:30:00,58.4,58.43,58.33,58.36,141400.0,47.0291,47.0532,46.9727,46.9969,141400.0
2013-05-31 09:30:00,58.18,58.18,57.88,58.0,227000.0,46.8519,46.8519,46.6103,46.7069,227000.0
2013-05-31 10:00:00,58.0,58.05,57.86,57.92,212600.0,46.7069,46.7472,46.5942,46.6425,212600.0
2013-05-31 10:30:00,57.91,58.03,57.91,57.99,99400.0,46.6345,46.7311,46.6345,46.6989,99400.0
2013-05-31 11:00:00,57.99,58.17,57.98,58.08,76200.0,46.6989,46.8438,46.6908,46.7714,76200.0
2013-05-31 11:30:00,58.09,58.13,58.05,58.07,59600.0,46.7794,46.8116,46.7472,46.7633,59600.0
2013-05-31 12:00:00,58.06,58.06,57.94,58.02,105900.0,46.7553,46.7553,46.6586,46.7231,105900.0
2013-05-31 12:30:00,58.0,58.06,57.99,58.01,115000.0,46.7069,46.7553,46.6989,46.715,115000.0
2013-05-31 13:00:00,58.01,58.11,58.01,58.07,73300.0,46.715,46.7955,46.715,46.7633,73300.0
2013-05-31 13:30:00,58.08,58.08,58.0,58.02,51400.0,46.7714,46.7714,46.7069,46.7231,51400.0
2013-05-31 14:00:00,58.03,58.03,57.89,57.91,98000.0,46.7311,46.7311,46.6184,46.6345,98000.0
2013-05-31 14:30:00,57.91,57.92,57.8,57.84,300900.0,46.6345,46.6425,46.5459,46.5781,300900.0
2013-05-31 15:00:00,57.84,57.88,57.75,57.75,207800.0,46.5781,46.6103,46.5056,46.5056,207800.0
2013-05-31 15:30:00,57.75,57.79,57.64,57.64,327200.0,46.5056,46.5378,46.417,46.417,327200.0
2013-06-03 09:30:00,58.2,58.2,58.0,58.01,176400.0,46.868,46.868,46.7069,46.715,176400.0
2013-06-03 10:00:00,58.01,58.38,57.94,58.31,333200.0,46.715,47.013,46.6586,46.9566,333200.0
2013-06-03 10:30:00,58.29,58.35,58.2,58.26,334000.0,46.9405,46.9888,46.868,46.9163,334000.0
2013-06-03 11:00:00,58.26,58.47,58.25,58.37,202600.0,46.9163,47.0854,46.9083,47.0049,202600.0
2013-06-03 11:30:00,58.4,58.55,58.33,58.53,180000.0,47.0291,47.1499,46.9727,47.1337,180000.0
2013-06-03 12:00:00,58.53,58.68,58.52,58.64,188900.0,47.1337,47.2545,47.1257,47.2223,188900.0
2013-06-03 12:30:00,58.65,58.77,58.55,58.72,207800.0,47.2304,47.327,47.1499,47.2868,207800.0
2013-06-03 13:00:00,58.72,58.76,58.57,58.62,139500.0,47.2868,47.319,47.166,47.2062,139500.0
2013-06-03 13:30:00,58.63,58.71,58.58,58.66,169300.0,47.2143,47.2787,47.174,47.2384,169300.0
2013-06-03 14:00:00,58.67,58.73,58.63,58.65,170300.0,47.2465,47.2948,47.2143,47.2304,170300.0
2013-06-03 14:30:00,58.64,58.76,58.63,58.69,113900.0,47.2223,47.319,47.2143,47.2626,113900.0
2013-06-03 15:00:00,58.7,58.75,58.66,58.71,120500.0,47.2706,47.3109,47.2384,47.2787,120500.0
2013-06-03 15:30:00,58.71,58.88,58.69,58.77,486400.0,47.2787,47.4156,47.2626,47.327,486400.0
2013-06-04 09:30:00,58.36,58.7,58.36,58.42,255700.0,46.9969,47.2706,46.9969,47.0452,255700.0
2013-06-04 10:00:00,58.42,58.43,58.36,58.41,137700.0,47.0452,47.0532,46.9969,47.0371,137700.0
2013-06-04 10:30:00,58.42,58.47,58.25,58.25,158300.0,47.0452,47.0854,46.9083,46.9083,158300.0
2013-06-04 11:00:00,58.25,58.3,58.2,58.29,102500.0,46.9083,46.9485,46.868,46.9405,102500.0
2013-06-04 11:30:00,58.28,58.28,58.21,58.25,151700.0,46.9324,46.9324,46.8761,46.9083,151700.0
2013-06-04 12:00:00,58.24,58.28,58.13,58.14,206900.0,46.9002,46.9324,46.8116,46.8197,206900.0
2013-06-04 12:30:00,58.13,58.18,58.12,58.17,83300.0,46.8116,46.8519,46.8036,46.8438,83300.0
2013-06-04 13:00:00,58.16,58.26,58.05,58.08,111000.0,46.8358,46.9163,46.7472,46.7714,111000.0
2013-06-04 13:30:00,58.08,58.11,57.98,58.03,179500.0,46.7714,46.7955,46.6908,46.7311,179500.0
2013-06-04 14:00:00,58.04,58.04,57.92,58.0,104300.0,46.7392,46.7392,46.6425,46.7069,104300.0
2013-06-04 14:30:00,58.01,58.09,57.99,58.06,82500.0,46.715,46.7794,46.6989,46.7553,82500.0
2013-06-04 15:00:00,58.06,58.13,58.01,58.09,107000.0,46.7553,46.8116,46.715,46.7794,107000.0
2013-06-04 15:30:00,58.09,58.22,58.07,58.1,288300.0,46.7794,46.8841,46.7633,46.7875,288300.0
2013-06-05 09:30:00,57.67,57.7,57.54,57.57,157700.0,46.4412,46.4654,46.3365,46.3607,157700.0
2013-06-05 10:00:00,57.56,57.72,57.46,57.63,209900.0,46.3526,46.4815,46.2721,46.409,209900.0
2013-06-05 10:30:00,57.62,57.62,57.32,57.36,163600.0,46.4009,46.4009,46.1593,46.1916,163600.0
2013-06-05 11:00:00,57.36,57.37,57.2,57.25,149600.0,46.1916,46.1996,46.0627,46.103,149600.0
2013-06-05 11:30:00,57.24,57.34,57.19,57.21,103700.0,46.0949,46.1755,46.0547,46.0708,103700.0
2013-06-05 12:00:00,57.22,57.25,57.13,57.19,64300.0,46.0788,46.103,46.0063,46.0547,64300.0
2013-06-05 12:30:00,57.18,57.21,57.1,57.14,100900.0,46.0466,46.0708,45.9822,46.0144,100900.0
2013-06-05 13:00:00,57.14,57.3,57.13,57.28,143900.0,46.0144,46.1432,46.0063,46.1271,143900.0
2013-06-05 13:30:00,57.28,57.32,57.22,57.23,39700.0,46.1271,46.1593,46.0788,46.0869,39700.0
2013-06-05 14:00:00,57.23,57.27,57.13,57.13,66600.0,46.0869,46.1191,46.0063,46.0063,66600.0
2013-06-05 14:30:00,57.14,57.27,57.1,57.22,78700.0,46.0144,46.1191,45.9822,46.0788,78700.0
2013-06-05 15:00:00,57.22,57.31,57.16,57.28,113600.0,46.0788,46.1513,46.0305,46.1271,113600.0
2013-06-05 15:30:00,57.29,57.3,57.11,57.12,394000.0,46.1352,46.1432,45.9902,45.9983,394000.0
2013-06-06 09:30:00,57.18,57.37,57.07,57.24,129500.0,46.0466,46.1996,45.958,46.0949,129500.0
2013-06-06 10:00:00,57.26,57.37,57.11,57.12,77000.0,46.111,46.1996,45.9902,45.9983,77000.0
2013-06-06 10:30:00,57.12,57.12,56.88,57.0,217500.0,45.9983,45.9983,45.805,45.9017,217500.0
2013-06-06 11:00:00,57.0,57.01,56.88,56.92,203100.0,45.9017,45.9097,45.805,45.8372,203100.0
2013-06-06 11:30:00,56.92,57.21,56.87,57.1,833300.0,45.8372,46.0708,45.797,45.9822,833300.0
2013-06-06 12:00:00,57.09,57.15,56.79,56.84,198900.0,45.9741,46.0224,45.7325,45.7728,198900.0
2013-06-06 12:30:00,56.85,56.97,56.8,56.93,150000.0,45.7809,45.8775,45.7406,45.8453,150000.0
2013-06-06 13:00:00,56.93,57.16,56.93,57.06,75200.0,45.8453,46.0305,45.8453,45.95,75200.0
2013-06-06 13:30:00,57.08,57.18,57.08,57.13,82800.0,45.9661,46.0466,45.9661,46.0063,82800.0
2013-06-06 14:00:00,57.13,57.17,57.06,57.12,237300.0,46.0063,46.0386,45.95,45.9983,237300.0
2013-06-06 14:30:00,57.12,57.2,57.05,57.1,90600.0,45.9983,46.0627,45.9419,45.9822,90600.0
2013-06-06 15:00:00,57.11,57.32,57.11,57.31,186000.0,45.9902,46.1593,45.9902,46.1513,186000.0
2013-06-06 15:30:00,57.31,57.41,57.26,57.4,351100.0,46.1513,46.2318,46.111,46.2238,351100.0
2013-06-07 09:30:00,56.34,56.37,56.07,56.31,301000.0,45.3702,45.3943,45.1527,45.346,301000.0
2013-06-07 10:00:00,56.31,56.45,56.21,56.42,331300.0,45.346,45.4587,45.2655,45.4346,331300.0
2013-06-07 10:30:00,56.42,56.47,56.28,56.34,188600.0,45.4346,45.4748,45.3218,45.3702,188600.0
2013-06-07 11:00:00,56.33,56.52,56.33,56.48,132600.0,45.3621,45.5151,45.3621,45.4829,132600.0
2013-06-07 11:30:00,56.47,56.53,56.45,56.47,148400.0,45.4748,45.5232,45.4587,45.4748,148400.0
2013-06-07 12:00:00,56.47,56.48,56.39,56.43,78900.0,45.4748,45.4829,45.4104,45.4426,78900.0
2013-06-07 12:30:00,56.44,56.44,56.32,56.4,62300.0,45.4507,45.4507,45.3541,45.4185,62300.0
2013-06-07 13:00:00,56.4,56.4,56.33,56.34,73200.0,45.4185,45.4185,45.3621,45.3702,73200.0
2013-06-07 13:30:00,56.35,56.35,56.29,56.3,64000.0,45.3782,45.3782,45.3299,45.3379,64000.0
2013-06-07 14:00:00,56.3,56.31,56.18,56.22,109900.0,45.3379,45.346,45.2413,45.2735,109900.0
2013-06-07 14:30:00,56.21,56.33,56.18,56.31,60400.0,45.2655,45.3621,45.2413,45.346,60400.0
2013-06-07 15:00:00,56.31,56.35,56.28,56.3,81600.0,45.346,45.3782,45.3218,45.3379,81600.0
2013-06-07 15:30:00,56.31,56.53,56.31,56.5,458700.0,45.346,45.5232,45.346,45.499,458700.0
2013-06-10 09:30:00,56.25,56.25,55.87,55.87,346300.0,45.2977,45.2977,44.9917,44.9917,346300.0
2013-06-10 10:00:00,55.87,55.91,55.79,55.88,233000.0,44.9917,45.0239,44.9272,44.9997,233000.0
2013-06-10 10:30:00,55.88,55.95,55.86,55.92,159200.0,44.9997,45.0561,44.9836,45.0319,159200.0
2013-06-10 11:00:00,55.92,56.0,55.88,55.88,80400.0,45.0319,45.0964,44.9997,44.9997,80400.0
2013-06-10 11:30:00,55.88,56.0,55.87,55.97,144900.0,44.9997,45.0964,44.9917,45.0722,144900.0
2013-06-10 12:00:00,55.96,56.05,55.95,55.96,74500.0,45.0641,45.1366,45.0561,45.0641,74500.0
2013-06-10 12:30:00,55.96,55.96,55.86,55.86,87800.0,45.0641,45.0641,44.9836,44.9836,87800.0
2013-06-10 13:00:00,55.85,55.9,55.84,55.86,56300.0,44.9756,45.0158,44.9675,44.9836,56300.0
2013-06-10 13:30:00,55.84,55.87,55.78,55.87,106400.0,44.9675,44.9917,44.9192,44.9917,106400.0
2013-06-10 14:00:00,55.86,55.9,55.83,55.88,66800.0,44.9836,45.0158,44.9595,44.9997,66800.0
2013-06-10 14:30:00,55.89,56.02,55.84,55.99,52600.0,45.0078,45.1125,44.9675,45.0883,52600.0
2013-06-10 15:00:00,55.99,55.99,55.85,55.88,92600.0,45.0883,45.0883,44.9756,44.9997,92600.0
2013-06-10 15:30:00,55.88,55.94,55.81,55.87,184200.0,44.9997,45.048,44.9434,44.9917,184200.0
2013-06-11 09:30:00,55.0,55.11,54.82,55.05,350700.0,44.2911,44.3797,44.1461,44.3313,350700.0
2013-06-11 10:00:00,55.05,55.17,55.01,55.17,152600.0,44.3313,44.428,44.2991,44.428,152600.0
2013-06-11 10:30:00,55.17,55.3,55.17,55.26,142700.0,44.428,44.5327,44.428,44.5004,142700.0
2013-06-11 11:00:00,55.27,55.44,55.21,55.44,94800.0,44.5085,44.6454,44.4602,44.6454,94800.0
2013-06-11 11:30:00,55.44,55.51,55.37,55.37,178300.0,44.6454,44.7018,44.589,44.589,178300.0
2013-06-11 12:00:00,55.38,55.48,55.33,55.35,77900.0,44.5971,44.6776,44.5568,44.5729,77900.0
2013-06-11 12:30:00,55.36,55.38,55.32,55.34,68000.0,44.581,44.5971,44.5488,44.5649,68000.0
2013-06-11 13:00:00,55.35,55.36,55.2,55.2,63800.0,44.5729,44.581,44.4521,44.4521,63800.0
2013-06-11 13:30:00,55.2,55.22,55.1,55.1,210300.0,44.4521,44.4682,44.3716,44.3716,210300.0
2013-06-11 14:00:00,55.11,55.3,55.11,55.29,103600.0,44.3797,44.5327,44.3797,44.5246,103600.0
2013-06-11 14:30:00,55.29,55.39,55.23,55.39,118100.0,44.5246,44.6051,44.4763,44.6051,118100.0
2013-06-11 15:00:00,55.39,55.43,55.09,55.16,737200.0,44.6051,44.6373,44.3635,44.4199,737200.0
2013-06-11 15:30:00,55.16,55.23,55.07,55.13,780000.0,44.4199,44.4763,44.3474,44.3958,780000.0
2013-06-12 09:30:00,55.26,55.37,55.15,55.16,190400.0,44.5004,44.589,44.4119,44.4199,190400.0
2013-06-12 10:00:00,55.16,55.25,55.07,55.25,158700.0,44.4199,44.4924,44.3474,44.4924,158700.0
2013-06-12 10:30:00,55.24,55.26,55.0,55.02,135700.0,44.4843,44.5004,44.2911,44.3072,135700.0
2013-06-12 11:00:00,55.02,55.08,54.97,55.0,86900.0,44.3072,44.3555,44.2669,44.2911,86900.0
2013-06-12 11:30:00,55.0,55.01,54.79,54.83,149800.0,44.2911,44.2991,44.122,44.1542,149800.0
2013-06-12 12:00:00,54.83,54.9,54.76,54.8,125600.0,44.1542,44.2105,44.0978,44.13,125600.0
2013-06-12 12:30:00,54.78,54.9,54.76,54.9,63200.0,44.1139,44.2105,44.0978,44.2105,63200.0
2013-06-12 13:00:00,54.89,55.08,54.81,55.03,113400.0,44.2025,44.3555,44.1381,44.3152,113400.0
2013-06-12 13:30:00,55.02,55.04,54.89,54.96,43100.0,44.3072,44.3233,44.2025,44.2589,43100.0
2013-06-12 14:00:00,54.96,54.96,54.73,54.74,106700.0,44.2589,44.2589,44.0736,44.0817,106700.0
2013-06-12 14:30:00,54.74,54.8,54.69,54.74,134600.0,44.0817,44.13,44.0414,44.0817,134600.0
2013-06-12 15:00:00,54.74,54.74,54.57,54.67,258800.0,44.0817,44.0817,43.9448,44.0253,258800.0
2013-06-12 15:30:00,54.68,54.74,54.58,54.68,203000.0,44.0334,44.0817,43.9528,44.0334,203000.0
2013-06-13 09:30:00,54.31,54.51,54.15,54.5,497400.0,43.7354,43.8965,43.6066,43.8884,497400.0
2013-06-13 10:00:00,54.51,54.55,54.3,54.46,148200.0,43.8965,43.9287,43.7274,43.8562,148200.0
2013-06-13 10:30:00,54.46,54.55,54.45,54.46,210300.0,43.8562,43.9287,43.8482,43.8562,210300.0
2013-06-13 11:00:00,54.46,54.53,54.46,54.5,137100.0,43.8562,43.9126,43.8562,43.8884,137100.0
2013-06-13 11:30:00,54.51,54.55,54.42,54.49,58800.0,43.8965,43.9287,43.824,43.8804,58800.0
2013-06-13 12:00:00,54.51,54.54,54.41,54.41,66800.0,43.8965,43.9206,43.8159,43.8159,66800.0
2013-06-13 12:30:00,54.42,54.66,54.42,54.63,111700.0,43.824,44.0173,43.824,43.9931,111700.0
2013-06-13 13:00:00,54.63,54.63,54.52,54.55,85000.0,43.9931,43.9931,43.9045,43.9287,85000.0
2013-06-13 13:30:00,54.55,54.59,54.51,54.57,29600.0,43.9287,43.9609,43.8965,43.9448,29600.0
2013-06-13 14:00:00,54.57,54.72,54.57,54.71,40600.0,43.9448,44.0656,43.9448,44.0575,40600.0
2013-06-13 14:30:00,54.71,54.76,54.66,54.72,126000.0,44.0575,44.0978,44.0173,44.0656,126000.0
2013-06-13 15:00:00,54.71,54.79,54.68,54.78,165200.0,44.0575,44.122,44.0334,44.1139,165200.0
2013-06-13 15:30:00,54.78,55.04,54.77,54.97,606500.0,44.1139,44.3233,44.1059,44.2669,606500.0
2013-06-14 09:30:00,54.6,54.7,54.41,54.7,216900.0,43.969,44.0495,43.8159,44.0495,216900.0
2013-06-14 10:00:00,54.71,54.75,54.56,54.59,104600.0,44.0575,44.0897,43.9367,43.9609,104600.0
2013-06-14 10:30:00,54.58,54.62,54.34,54.36,184500.0,43.9528,43.9851,43.7596,43.7757,184500.0
2013-06-14 11:00:00,54.36,54.38,54.28,54.35,130000.0,43.7757,43.7918,43.7113,43.7676,130000.0
2013-06-14 11:30:00,54.35,54.37,54.2,54.31,61700.0,43.7676,43.7837,43.6468,43.7354,61700.0
2013-06-14 12:00:00,54.32,54.32,54.17,54.21,82800.0,43.7435,43.7435,43.6227,43.6549,82800.0
2013-06-14 12:30:00,54.21,54.23,54.07,54.12,71600.0,43.6549,43.671,43.5421,43.5824,71600.0
2013-06-14 13:00:00,54.12,54.18,53.96,54.03,204600.0,43.5824,43.6307,43.4536,43.5099,204600.0
2013-06-14 13:30:00,54.03,54.14,54.02,54.07,96000.0,43.5099,43.5985,43.5019,43.5421,96000.0
2013-06-14 14:00:00,54.06,54.18,54.02,54.16,192000.0,43.5341,43.6307,43.5019,43.6146,192000.0
2013-06-14 14:30:00,54.17,54.19,54.01,54.03,90900.0,43.6227,43.6388,43.4938,43.5099,90900.0
2013-06-14 15:00:00,54.03,54.16,54.03,54.08,87600.0,43.5099,43.6146,43.5099,43.5502,87600.0
2013-06-14 15:30:00,54.09,54.3,54.05,54.16,366200.0,43.5583,43.7274,43.526,43.6146,366200.0
2013-06-17 09:30:00,54.53,54.71,54.41,54.59,182900.0,43.9126,44.0575,43.8159,43.9609,182900.0
2013-06-17 10:00:00,54.59,54.71,54.58,54.61,126800.0,43.9609,44.0575,43.9528,43.977,126800.0
2013-06-17 10:30:00,54.61,54.7,54.6,54.67,50100.0,43.977,44.0495,43.969,44.0253,50100.0
2013-06-17 11:00:00,54.69,54.75,54.64,54.64,67000.0,44.0414,44.0897,44.0012,44.0012,67000.0
2013-06-17 11:30:00,54.64,54.7,54.59,54.61,111800.0,44.0012,44.0495,43.9609,43.977,111800.0
2013-06-17 12:00:00,54.61,54.62,54.54,54.55,65500.0,43.977,43.9851,43.9206,43.9287,65500.0
2013-06-17 12:30:00,54.55,54.63,54.55,54.59,21500.0,43.9287,43.9931,43.9287,43.9609,21500.0
2013-06-17 13:00:00,54.59,54.64,54.55,54.62,44300.0,43.9609,44.0012,43.9287,43.9851,44300.0
2013-06-17 13:30:00,54.62,54.7,54.62,54.69,37300.0,43.9851,44.0495,43.9851,44.0414,37300.0
2013-06-17 14:00:00,54.67,54.7,54.37,54.39,114900.0,44.0253,44.0495,43.7837,43.7998,114900.0
2013-06-17 14:30:00,54.39,54.48,54.23,54.27,164700.0,43.7998,43.8723,43.671,43.7032,164700.0
2013-06-17 15:00:00,54.26,54.42,54.25,54.35,186600.0,43.6952,43.824,43.6871,43.7676,186600.0
2013-06-17 15:30:00,54.35,54.53,54.35,54.5,171400.0,43.7676,43.9126,43.7676,43.8884,171400.0
2013-06-18 09:30:00,54.55,54.65,54.45,54.53,150500.0,43.9287,44.0092,43.8482,43.9126,150500.0
2013-06-18 10:00:00,54.53,54.67,54.47,54.66,107300.0,43.9126,44.0253,43.8643,44.0173,107300.0
2013-06-18 10:30:00,54.66,54.78,54.65,54.69,135500.0,44.0173,44.1139,44.0092,44.0414,135500.0
2013-06-18 11:00:00,54.69,54.74,54.66,54.73,79400.0,44.0414,44.0817,44.0173,44.0736,79400.0
2013-06-18 11:30:00,54.74,54.81,54.7,54.74,76100.0,44.0817,44.1381,44.0495,44.0817,76100.0
2013-06-18 12:00:00,54.74,54.8,54.72,54.76,70800.0,44.0817,44.13,44.0656,44.0978,70800.0
2013-06-18 12:30:00,54.77,54.83,54.77,54.81,54000.0,44.1059,44.1542,44.1059,44.1381,54000.0
2013-06-18 13:00:00,54.8,54.85,54.76,54.81,63700.0,44.13,44.1703,44.0978,44.1381,63700.0
2013-06-18 13:30:00,54.81,54.85,54.76,54.85,40100.0,44.1381,44.1703,44.0978,44.1703,40100.0
2013-06-18 14:00:00,54.84,54.91,54.8,54.9,107000.0,44.1622,44.2186,44.13,44.2105,107000.0
2013-06-18 14:30:00,54.89,54.96,54.88,54.94,99100.0,44.2025,44.2589,44.1944,44.2428,99100.0
2013-06-18 15:00:00,54.93,54.95,54.89,54.95,92700.0,44.2347,44.2508,44.2025,44.2508,92700.0
2013-06-18 15:30:00,54.94,54.95,54.76,54.82,238900.0,44.2428,44.2508,44.0978,44.1461,238900.0
2013-06-19 09:30:00,54.61,54.62,54.45,54.49,138400.0,43.977,43.9851,43.8482,43.8804,138400.0
2013-06-19 10:00:00,54.49,54.59,54.46,54.54,70000.0,43.8804,43.9609,43.8562,43.9206,70000.0
2013-06-19 10:30:00,54.53,54.56,54.47,54.54,39000.0,43.9126,43.9367,43.8643,43.9206,39000.0
2013-06-19 11:00:00,54.52,54.54,54.45,54.47,122700.0,43.9045,43.9206,43.8482,43.8643,122700.0
2013-06-19 11:30:00,54.46,54.46,54.41,54.41,66100.0,43.8562,43.8562,43.8159,43.8159,66100.0
2013-06-19 12:00:00,54.42,54.43,54.36,54.39,56600.0,43.824,43.8321,43.7757,43.7998,56600.0
2013-06-19 12:30:00,54.39,54.56,54.37,54.48,122400.0,43.7998,43.9367,43.7837,43.8723,122400.0
2013-06-19 13:00:00,54.48,54.5,54.43,54.44,67900.0,43.8723,43.8884,43.8321,43.8401,67900.0
2013-06-19 13:30:00,54.45,54.47,54.4,54.46,37700.0,43.8482,43.8643,43.8079,43.8562,37700.0
2013-06-19 14:00:00,54.45,54.6,54.08,54.14,203900.0,43.8482,43.969,43.5502,43.5985,203900.0
2013-06-19 14:30:00,54.12,54.18,53.48,53.51,477300.0,43.5824,43.6307,43.067,43.0912,477300.0
2013-06-19 15:00:00,53.51,53.7,53.49,53.7,217200.0,43.0912,43.2442,43.0751,43.2442,217200.0
2013-06-19 15:30:00,53.7,53.73,53.35,53.39,529100.0,43.2442,43.2683,42.9623,42.9945,529100.0
2013-06-20 09:30:00,51.61,51.86,51.53,51.62,327300.0,41.5611,41.7625,41.4967,41.5692,327300.0
2013-06-20 10:00:00,51.62,51.77,51.28,51.3,362500.0,41.5692,41.69,41.2954,41.3115,362500.0
2013-06-20 10:30:00,51.3,51.61,51.17,51.6,410000.0,41.3115,41.5611,41.2068,41.5531,410000.0
2013-06-20 11:00:00,51.6,51.6,51.31,51.6,551100.0,41.5531,41.5531,41.3195,41.5531,551100.0
2013-06-20 11:30:00,51.6,51.63,51.51,51.61,116400.0,41.5531,41.5772,41.4806,41.5611,116400.0
2013-06-20 12:00:00,51.61,51.78,51.61,51.65,210600.0,41.5611,41.698,41.5611,41.5933,210600.0
2013-06-20 12:30:00,51.66,51.78,51.66,51.71,153100.0,41.6014,41.698,41.6014,41.6417,153100.0
2013-06-20 13:00:00,51.71,51.74,51.56,51.59,244700.0,41.6417,41.6658,41.5209,41.545,244700.0
2013-06-20 13:30:00,51.58,51.61,51.47,51.51,309200.0,41.537,41.5611,41.4484,41.4806,309200.0
2013-06-20 14:00:00,51.48,51.51,51.12,51.12,332800.0,41.4564,41.4806,41.1665,41.1665,332800.0
2013-06-20 14:30:00,51.13,51.27,50.88,50.92,255600.0,41.1746,41.2873,40.9733,41.0055,255600.0
2013-06-20 15:00:00,50.92,51.15,50.66,50.96,436600.0,41.0055,41.1907,40.7961,41.0377,436600.0
2013-06-20 15:30:00,50.95,51.5,50.93,51.37,1303600.0,41.0296,41.4725,41.0135,41.3679,1303600.0
2013-06-21 09:30:00,51.3,51.44,51.08,51.24,220100.0,41.3115,41.4242,41.1343,41.2632,220100.0
2013-06-21 10:00:00,51.22,51.28,51.0,51.01,203800.0,41.2471,41.2954,41.0699,41.078,203800.0
2013-06-21 10:30:00,51.01,51.13,50.94,51.1,164700.0,41.078,41.1746,41.0216,41.1504,164700.0
2013-06-21 11:00:00,51.09,51.11,50.79,50.8,202500.0,41.1424,41.1585,40.9008,40.9088,202500.0
2013-06-21 11:30:00,50.8,50.91,50.72,50.86,218800.0,40.9088,40.9974,40.8444,40.9572,218800.0
2013-06-21 12:00:00,50.85,51.04,50.85,50.92,193500.0,40.9491,41.1021,40.9491,41.0055,193500.0
2013-06-21 12:30:00,50.94,51.23,50.88,51.22,153200.0,41.0216,41.2551,40.9733,41.2471,153200.0
2013-06-21 13:00:00,51.23,51.37,51.1,51.26,177500.0,41.2551,41.3679,41.1504,41.2793,177500.0
2013-06-21 13:30:00,51.25,51.36,51.05,51.11,145500.0,41.2712,41.3598,41.1102,41.1585,145500.0
2013-06-21 14:00:00,51.1,51.29,50.99,51.25,194000.0,41.1504,41.3034,41.0618,41.2712,194000.0
2013-06-21 14:30:00,51.25,51.33,51.14,51.32,147100.0,41.2712,41.3356,41.1826,41.3276,147100.0
2013-06-21 15:00:00,51.33,51.42,51.21,51.39,198700.0,41.3356,41.4081,41.239,41.384,198700.0
2013-06-21 15:30:00,51.39,51.44,51.2,51.28,418100.0,41.384,41.4242,41.231,41.2954,418100.0
2013-06-24 09:30:00,50.09,50.19,49.72,49.75,418800.0,40.3371,40.4176,40.0391,40.0633,418800.0
2013-06-24 10:00:00,49.71,49.87,49.67,49.75,284000.0,40.0311,40.1599,39.9989,40.0633,284000.0
2013-06-24 10:30:00,49.72,49.86,49.66,49.8,242100.0,40.0391,40.1519,39.9908,40.1035,242100.0
2013-06-24 11:00:00,49.79,49.86,49.58,49.59,251400.0,40.0955,40.1519,39.9264,39.9344,251400.0
2013-06-24 11:30:00,49.59,49.69,49.56,49.67,313900.0,39.9344,40.015,39.9103,39.9989,313900.0
2013-06-24 12:00:00,49.68,49.8,49.6,49.75,255900.0,40.0069,40.1035,39.9425,40.0633,255900.0
2013-06-24 12:30:00,49.76,49.98,49.71,49.96,202900.0,40.0713,40.2485,40.0311,40.2324,202900.0
2013-06-24 13:00:00,49.95,49.98,49.76,49.93,124100.0,40.2243,40.2485,40.0713,40.2082,124100.0
2013-06-24 13:30:00,49.98,50.12,49.93,50.07,138600.0,40.2485,40.3612,40.2082,40.321,138600.0
2013-06-24 14:00:00,50.07,50.44,49.99,50.42,191600.0,40.321,40.6189,40.2566,40.6028,191600.0
2013-06-24 14:30:00,50.4,50.55,50.3,50.36,138300.0,40.5867,40.7075,40.5062,40.5545,138300.0
2013-06-24 15:00:00,50.33,50.37,50.12,50.22,253000.0,40.5304,40.5626,40.3612,40.4418,253000.0
2013-06-24 15:30:00,50.23,50.37,50.14,50.17,508500.0,40.4498,40.5626,40.3773,40.4015,508500.0
2013-06-25 09:30:00,51.23,51.41,50.85,51.02,422200.0,41.2551,41.4001,40.9491,41.086,422200.0
2013-06-25 10:00:00,51.02,51.09,50.63,50.67,491200.0,41.086,41.1424,40.7719,40.8042,491200.0
2013-06-25 10:30:00,50.67,50.88,50.65,50.84,184600.0,40.8042,40.9733,40.788,40.9411,184600.0
2013-06-25 11:00:00,50.83,50.88,50.78,50.81,151000.0,40.933,40.9733,40.8927,40.9169,151000.0
2013-06-25 11:30:00,50.8,50.92,50.69,50.85,111200.0,40.9088,41.0055,40.8203,40.9491,111200.0
2013-06-25 12:00:00,50.85,50.87,50.78,50.78,60000.0,40.9491,40.9652,40.8927,40.8927,60000.0
2013-06-25 12:30:00,50.78,50.9,50.78,50.87,76900.0,40.8927,40.9894,40.8927,40.9652,76900.0
2013-06-25 13:00:00,50.86,50.91,50.76,50.76,413900.0,40.9572,40.9974,40.8766,40.8766,413900.0
2013-06-25 13:30:00,50.76,50.83,50.69,50.78,87400.0,40.8766,40.933,40.8203,40.8927,87400.0
2013-06-25 14:00:00,50.76,50.89,50.74,50.79,191500.0,40.8766,40.9813,40.8605,40.9008,191500.0
2013-06-25 14:30:00,50.8,50.96,50.76,50.91,187000.0,40.9088,41.0377,40.8766,40.9974,187000.0
2013-06-25 15:00:00,50.89,50.99,50.82,50.98,258500.0,40.9813,41.0618,40.9249,41.0538,258500.0
2013-06-25 15:30:00,50.98,51.16,50.96,51.1,662400.0,41.0538,41.1987,41.0377,41.1504,662400.0
2013-06-26 09:30:00,50.92,51.07,50.71,50.95,486800.0,41.0055,41.1263,40.8364,41.0296,486800.0
2013-06-26 10:00:00,50.95,50.98,50.82,50.86,125400.0,41.0296,41.0538,40.9249,40.9572,125400.0
2013-06-26 10:30:00,50.86,50.96,50.81,50.84,171900.0,40.9572,41.0377,40.9169,40.9411,171900.0
2013-06-26 11:00:00,50.83,50.83,50.7,50.74,285700.0,40.933,40.933,40.8283,40.8605,285700.0
2013-06-26 11:30:00,50.73,50.78,50.69,50.7,138400.0,40.8525,40.8927,40.8203,40.8283,138400.0
2013-06-26 12:00:00,50.7,50.85,50.69,50.85,122000.0,40.8283,40.9491,40.8203,40.9491,122000.0
2013-06-26 12:30:00,50.84,50.85,50.74,50.77,126300.0,40.9411,40.9491,40.8605,40.8847,126300.0
2013-06-26 13:00:00,50.78,50.89,50.78,50.89,70600.0,40.8927,40.9813,40.8927,40.9813,70600.0
2013-06-26 13:30:00,50.89,50.97,50.88,50.95,93300.0,40.9813,41.0457,40.9733,41.0296,93300.0
2013-06-26 14:00:00,50.98,50.99,50.94,50.98,75500.0,41.0538,41.0618,41.0216,41.0538,75500.0
2013-06-26 14:30:00,50.98,51.1,50.94,51.03,94300.0,41.0538,41.1504,41.0216,41.0941,94300.0
2013-06-26 15:00:00,51.04,51.18,51.04,51.18,191400.0,41.1021,41.2149,41.1021,41.2149,191400.0
2013-06-26 15:30:00,51.19,51.22,51.0,51.01,554700.0,41.2229,41.2471,41.0699,41.078,554700.0
2013-06-27 09:30:00,52.42,52.83,52.42,52.77,333900.0,42.2134,42.5436,42.2134,42.4953,333900.0
2013-06-27 10:00:00,52.77,52.82,52.56,52.76,234400.0,42.4953,42.5355,42.3262,42.4872,234400.0
2013-06-27 10:30:00,52.75,52.8,52.6,52.6,293100.0,42.4792,42.5194,42.3584,42.3584,293100.0
2013-06-27 11:00:00,52.61,52.75,52.56,52.63,170600.0,42.3664,42.4792,42.3262,42.3825,170600.0
2013-06-27 11:30:00,52.62,52.7,52.55,52.69,86900.0,42.3745,42.4389,42.3181,42.4308,86900.0
2013-06-27 12:00:00,52.69,52.69,52.49,52.56,170700.0,42.4308,42.4308,42.2698,42.3262,170700.0
2013-06-27 12:30:00,52.57,52.76,52.55,52.73,106300.0,42.3342,42.4872,42.3181,42.4631,106300.0
2013-06-27 13:00:00,52.72,52.86,52.65,52.83,163900.0,42.455,42.5677,42.3986,42.5436,163900.0
2013-06-27 13:30:00,52.83,52.89,52.72,52.73,108200.0,42.5436,42.5919,42.455,42.4631,108200.0
2013-06-27 14:00:00,52.73,52.88,52.7,52.87,126200.0,42.4631,42.5838,42.4389,42.5758,126200.0
2013-06-27 14:30:00,52.87,52.9,52.78,52.84,63900.0,42.5758,42.6,42.5033,42.5516,63900.0
2013-06-27 15:00:00,52.84,52.89,52.77,52.89,139900.0,42.5516,42.5919,42.4953,42.5919,139900.0
2013-06-27 15:30:00,52.88,52.89,52.75,52.82,521000.0,42.5838,42.5919,42.4792,42.5355,521000.0
2013-06-28 09:30:00,52.83,53.0,52.6,52.6,269100.0,42.5436,42.6805,42.3584,42.3584,269100.0
2013-06-28 10:00:00,52.61,52.81,52.52,52.74,178000.0,42.3664,42.5275,42.2939,42.4711,178000.0
2013-06-28 10:30:00,52.74,53.0,52.74,52.95,204700.0,42.4711,42.6805,42.4711,42.6402,204700.0
2013-06-28 11:00:00,52.95,53.12,52.87,52.91,124100.0,42.6402,42.7771,42.5758,42.608,124100.0
2013-06-28 11:30:00,52.92,53.08,52.92,53.06,136700.0,42.6161,42.7449,42.6161,42.7288,136700.0
2013-06-28 12:00:00,53.07,53.08,52.92,53.01,86400.0,42.7369,42.7449,42.6161,42.6885,86400.0
2013-06-28 12:30:00,53.02,53.14,52.99,53.09,48100.0,42.6966,42.7932,42.6724,42.753,48100.0
2013-06-28 13:00:00,53.09,53.14,53.05,53.1,42500.0,42.753,42.7932,42.7207,42.761,42500.0
2013-06-28 13:30:00,53.08,53.19,53.05,53.17,99200.0,42.7449,42.8335,42.7207,42.8174,99200.0
2013-06-28 14:00:00,53.17,53.25,53.14,53.14,81500.0,42.8174,42.8818,42.7932,42.7932,81500.0
2013-06-28 14:30:00,53.15,53.21,53.08,53.17,73100.0,42.8013,42.8496,42.7449,42.8174,73100.0
2013-06-28 15:00:00,53.16,53.16,52.96,53.11,174800.0,42.8093,42.8093,42.6483,42.7691,174800.0
2013-06-28 15:30:00,53.08,53.39,53.08,53.24,613200.0,42.7449,42.9945,42.7449,42.8738,613200.0
2013-07-01 09:30:00,53.95,53.98,53.76,53.8,266800.0,43.4455,43.4697,43.2925,43.3247,266800.0
2013-07-01 10:00:00,53.8,54.11,53.8,53.98,137900.0,43.3247,43.5744,43.3247,43.4697,137900.0
2013-07-01 10:30:00,53.98,54.05,53.92,53.99,85200.0,43.4697,43.526,43.4214,43.4777,85200.0
2013-07-01 11:00:00,53.99,54.04,53.95,54.02,45300.0,43.4777,43.518,43.4455,43.5019,45300.0
2013-07-01 11:30:00,54.02,54.17,54.02,54.17,346700.0,43.5019,43.6227,43.5019,43.6227,346700.0
2013-07-01 12:00:00,54.16,54.2,54.05,54.09,125400.0,43.6146,43.6468,43.526,43.5583,125400.0
2013-07-01 12:30:00,54.09,54.19,54.05,54.16,96400.0,43.5583,43.6388,43.526,43.6146,96400.0
2013-07-01 13:00:00,54.15,54.18,54.08,54.13,57900.0,43.6066,43.6307,43.5502,43.5905,57900.0
2013-07-01 13:30:00,54.13,54.15,54.07,54.07,87600.0,43.5905,43.6066,43.5421,43.5421,87600.0
2013-07-01 14:00:00,54.07,54.12,53.98,54.01,108900.0,43.5421,43.5824,43.4697,43.4938,108900.0
2013-07-01 14:30:00,54.0,54.06,53.93,54.02,132800.0,43.4858,43.5341,43.4294,43.5019,132800.0
2013-07-01 15:00:00,54.01,54.04,53.97,53.98,79500.0,43.4938,43.518,43.4616,43.4697,79500.0
2013-07-01 15:30:00,53.99,53.99,53.76,53.81,425300.0,43.4777,43.4777,43.2925,43.3328,425300.0
2013-07-02 09:30:00,53.44,53.68,53.35,53.64,315800.0,43.0348,43.2281,42.9623,43.1959,315800.0
2013-07-02 10:00:00,53.64,53.69,53.5,53.6,105100.0,43.1959,43.2361,43.0831,43.1637,105100.0
2013-07-02 10:30:00,53.61,53.66,53.51,53.65,114200.0,43.1717,43.212,43.0912,43.2039,114200.0
2013-07-02 11:00:00,53.67,53.67,53.51,53.54,77300.0,43.22,43.22,43.0912,43.1153,77300.0
2013-07-02 11:30:00,53.53,53.62,53.5,53.58,64800.0,43.1073,43.1798,43.0831,43.1476,64800.0
2013-07-02 12:00:00,53.59,53.59,53.4,53.4,60900.0,43.1556,43.1556,43.0026,43.0026,60900.0
2013-07-02 12:30:00,53.41,53.52,53.36,53.44,72100.0,43.0107,43.0992,42.9704,43.0348,72100.0
2013-07-02 13:00:00,53.44,53.44,53.16,53.16,353900.0,43.0348,43.0348,42.8093,42.8093,353900.0
2013-07-02 13:30:00,53.16,53.18,53.06,53.18,111900.0,42.8093,42.8254,42.7288,42.8254,111900.0
2013-07-02 14:00:00,53.19,53.19,52.88,52.93,101300.0,42.8335,42.8335,42.5838,42.6241,101300.0
2013-07-02 14:30:00,52.94,53.02,52.7,52.7,200300.0,42.6322,42.6966,42.4389,42.4389,200300.0
2013-07-02 15:00:00,52.71,52.89,52.69,52.78,174300.0,42.4469,42.5919,42.4308,42.5033,174300.0
2013-07-02 15:30:00,52.79,53.03,52.74,53.0,396400.0,42.5114,42.7046,42.4711,42.6805,396400.0
2013-07-03 09:30:00,52.08,52.21,52.0,52.09,295100.0,41.9396,42.0443,41.8752,41.9477,295100.0
2013-07-03 10:00:00,52.05,52.17,52.03,52.15,210400.0,41.9155,42.0121,41.8994,41.996,210400.0
2013-07-03 10:30:00,52.16,52.25,52.11,52.25,260600.0,42.004,42.0765,41.9638,42.0765,260600.0
2013-07-03 11:00:00,52.26,52.45,52.26,52.43,249300.0,42.0846,42.2376,42.0846,42.2215,249300.0
2013-07-03 11:30:00,52.44,52.54,52.34,52.54,202900.0,42.2295,42.31,42.149,42.31,202900.0
2013-07-03 12:00:00,52.54,52.61,52.54,52.55,122900.0,42.31,42.3664,42.31,42.3181,122900.0
2013-07-03 12:30:00,52.55,52.55,52.27,52.37,226900.0,42.3181,42.3181,42.0926,42.1732,226900.0
2013-07-05 09:30:00,52.07,52.31,51.75,51.75,476900.0,41.9316,42.1248,41.6739,41.6739,476900.0
2013-07-05 10:00:00,51.74,51.75,51.41,51.46,546900.0,41.6658,41.6739,41.4001,41.4403,546900.0
2013-07-05 10:30:00,51.46,51.6,51.37,51.58,153000.0,41.4403,41.5531,41.3679,41.537,153000.0
2013-07-05 11:00:00,51.59,51.6,51.49,51.51,140100.0,41.545,41.5531,41.4645,41.4806,140100.0
2013-07-05 11:30:00,51.5,51.62,51.42,51.62,111800.0,41.4725,41.5692,41.4081,41.5692,111800.0
2013-07-05 12:00:00,51.64,51.71,51.6,51.6,26400.0,41.5853,41.6417,41.5531,41.5531,26400.0
2013-07-05 12:30:00,51.6,51.65,51.56,51.59,61500.0,41.5531,41.5933,41.5209,41.545,61500.0
2013-07-05 13:00:00,51.59,51.66,51.51,51.56,119400.0,41.545,41.6014,41.4806,41.5209,119400.0
2013-07-05 13:30:00,51.55,51.6,51.48,51.49,55200.0,41.5128,41.5531,41.4564,41.4645,55200.0
2013-07-05 14:00:00,51.49,51.6,51.49,51.57,252600.0,41.4645,41.5531,41.4645,41.5289,252600.0
2013-07-05 14:30:00,51.58,51.62,51.53,51.56,87800.0,41.537,41.5692,41.4967,41.5209,87800.0
2013-07-05 15:00:00,51.58,51.59,51.46,51.51,65500.0,41.537,41.545,41.4403,41.4806,65500.0
2013-07-05 15:30:00,51.52,51.77,51.51,51.71,180700.0,41.4887,41.69,41.4806,41.6417,180700.0
2013-07-08 09:30:00,51.6,51.84,51.6,51.83,468100.0,41.5531,41.7463,41.5531,41.7383,468100.0
2013-07-08 10:00:00,51.83,51.97,51.82,51.91,257500.0,41.7383,41.851,41.7302,41.8027,257500.0
2013-07-08 10:30:00,51.94,51.97,51.88,51.89,75700.0,41.8269,41.851,41.7786,41.7866,75700.0
2013-07-08 11:00:00,51.9,51.95,51.78,51.82,75500.0,41.7947,41.8349,41.698,41.7302,75500.0
2013-07-08 11:30:00,51.82,51.84,51.71,51.74,94600.0,41.7302,41.7463,41.6417,41.6658,94600.0
2013-07-08 12:00:00,51.75,51.76,51.67,51.68,63700.0,41.6739,41.6819,41.6094,41.6175,63700.0
2013-07-08 12:30:00,51.68,51.72,51.68,51.69,91800.0,41.6175,41.6497,41.6175,41.6256,91800.0
2013-07-08 13:00:00,51.69,51.77,51.68,51.69,68200.0,41.6256,41.69,41.6175,41.6256,68200.0
2013-07-08 13:30:00,51.69,51.76,51.69,51.73,59300.0,41.6256,41.6819,41.6256,41.6578,59300.0
2013-07-08 14:00:00,51.74,51.84,51.64,51.65,154400.0,41.6658,41.7463,41.5853,41.5933,154400.0
2013-07-08 14:30:00,51.65,51.75,51.65,51.74,45000.0,41.5933,41.6739,41.5933,41.6658,45000.0
2013-07-08 15:00:00,51.74,51.77,51.69,51.75,42400.0,41.6658,41.69,41.6256,41.6739,42400.0
2013-07-08 15:30:00,51.74,51.89,51.68,51.83,234900.0,41.6658,41.7866,41.6175,41.7383,234900.0
2013-07-09 09:30:00,52.44,52.53,52.37,52.48,174400.0,42.2295,42.302,42.1732,42.2617,174400.0
2013-07-09 10:00:00,52.48,52.48,52.14,52.15,196700.0,42.2617,42.2617,41.9879,41.996,196700.0
2013-07-09 10:30:00,52.15,52.25,52.11,52.25,170300.0,41.996,42.0765,41.9638,42.0765,170300.0
2013-07-09 11:00:00,52.25,52.39,52.25,52.37,100600.0,42.0765,42.1893,42.0765,42.1732,100600.0
2013-07-09 11:30:00,52.38,52.41,52.28,52.31,214700.0,42.1812,42.2054,42.1007,42.1248,214700.0
2013-07-09 12:00:00,52.29,52.33,52.28,52.32,41300.0,42.1087,42.1409,42.1007,42.1329,41300.0
2013-07-09 12:30:00,52.32,52.44,52.32,52.42,87800.0,42.1329,42.2295,42.1329,42.2134,87800.0
2013-07-09 13:00:00,52.43,52.51,52.43,52.47,76000.0,42.2215,42.2859,42.2215,42.2537,76000.0
2013-07-09 13:30:00,52.46,52.48,52.38,52.46,102000.0,42.2456,42.2617,42.1812,42.2456,102000.0
2013-07-09 14:00:00,52.46,52.54,52.44,52.5,114400.0,42.2456,42.31,42.2295,42.2778,114400.0
2013-07-09 14:30:00,52.5,52.52,52.43,52.43,83700.0,42.2778,42.2939,42.2215,42.2215,83700.0
2013-07-09 15:00:00,52.43,52.51,52.39,52.47,96300.0,42.2215,42.2859,42.1893,42.2537,96300.0
2013-07-09 15:30:00,52.47,52.51,52.39,52.46,250700.0,42.2537,42.2859,42.1893,42.2456,250700.0
2013-07-10 09:30:00,52.4,52.4,52.22,52.3,138200.0,42.1973,42.1973,42.0524,42.1168,138200.0
2013-07-10 10:00:00,52.29,52.36,52.19,52.26,165200.0,42.1087,42.1651,42.0282,42.0846,165200.0
2013-07-10 10:30:00,52.27,52.47,52.23,52.47,137100.0,42.0926,42.2537,42.0604,42.2537,137100.0
2013-07-10 11:00:00,52.47,52.48,52.34,52.34,106300.0,42.2537,42.2617,42.149,42.149,106300.0
2013-07-10 11:30:00,52.35,52.48,52.35,52.46,91300.0,42.157,42.2617,42.157,42.2456,91300.0
2013-07-10 12:00:00,52.45,52.47,52.4,52.42,128500.0,42.2376,42.2537,42.1973,42.2134,128500.0
2013-07-10 12:30:00,52.4,52.47,52.39,52.41,147800.0,42.1973,42.2537,42.1893,42.2054,147800.0
2013-07-10 13:00:00,52.41,52.43,52.35,52.36,55500.0,42.2054,42.2215,42.157,42.1651,55500.0
2013-07-10 13:30:00,52.36,52.43,52.36,52.4,113500.0,42.1651,42.2215,42.1651,42.1973,113500.0
2013-07-10 14:00:00,52.4,52.68,52.36,52.57,347200.0,42.1973,42.4228,42.1651,42.3342,347200.0
2013-07-10 14:30:00,52.57,52.61,52.25,52.3,294600.0,42.3342,42.3664,42.0765,42.1168,294600.0
2013-07-10 15:00:00,52.3,52.42,52.25,52.35,104600.0,42.1168,42.2134,42.0765,42.157,104600.0
2013-07-10 15:30:00,52.35,52.39,52.29,52.35,216100.0,42.157,42.1893,42.1087,42.157,216100.0
2013-07-11 09:30:00,54.59,54.6,54.26,54.49,443600.0,43.9609,43.969,43.6952,43.8804,443600.0
2013-07-11 10:00:00,54.48,54.55,54.4,54.53,307600.0,43.8723,43.9287,43.8079,43.9126,307600.0
2013-07-11 10:30:00,54.53,54.75,54.46,54.75,367100.0,43.9126,44.0897,43.8562,44.0897,367100.0
2013-07-11 11:00:00,54.76,54.83,54.69,54.83,305900.0,44.0978,44.1542,44.0414,44.1542,305900.0
2013-07-11 11:30:00,54.83,54.86,54.75,54.81,347600.0,44.1542,44.1783,44.0897,44.1381,347600.0
2013-07-11 12:00:00,54.82,54.86,54.79,54.8,242600.0,44.1461,44.1783,44.122,44.13,242600.0
2013-07-11 12:30:00,54.8,54.85,54.74,54.8,148600.0,44.13,44.1703,44.0817,44.13,148600.0
2013-07-11 13:00:00,54.81,54.88,54.8,54.85,149400.0,44.1381,44.1944,44.13,44.1703,149400.0
2013-07-11 13:30:00,54.86,54.88,54.81,54.87,130200.0,44.1783,44.1944,44.1381,44.1864,130200.0
2013-07-11 14:00:00,54.87,54.96,54.85,54.95,212200.0,44.1864,44.2589,44.1703,44.2508,212200.0
2013-07-11 14:30:00,54.95,55.02,54.91,54.96,246400.0,44.2508,44.3072,44.2186,44.2589,246400.0
2013-07-11 15:00:00,54.96,55.13,54.96,55.11,221700.0,44.2589,44.3958,44.2589,44.3797,221700.0
2013-07-11 15:30:00,55.1,55.2,55.02,55.17,722600.0,44.3716,44.4521,44.3072,44.428,722600.0
2013-07-12 09:30:00,54.52,54.53,54.23,54.36,261800.0,43.9045,43.9126,43.671,43.7757,261800.0
2013-07-12 10:00:00,54.34,54.45,54.31,54.38,146800.0,43.7596,43.8482,43.7354,43.7918,146800.0
2013-07-12 10:30:00,54.4,54.51,54.37,54.39,124500.0,43.8079,43.8965,43.7837,43.7998,124500.0
2013-07-12 11:00:00,54.4,54.43,54.28,54.28,106100.0,43.8079,43.8321,43.7113,43.7113,106100.0
2013-07-12 11:30:00,54.29,54.34,54.26,54.31,64200.0,43.7193,43.7596,43.6952,43.7354,64200.0
2013-07-12 12:00:00,54.3,54.36,54.29,54.36,57600.0,43.7274,43.7757,43.7193,43.7757,57600.0
2013-07-12 12:30:00,54.36,54.41,54.34,54.4,45200.0,43.7757,43.8159,43.7596,43.8079,45200.0
2013-07-12 13:00:00,54.4,54.42,54.36,54.38,342000.0,43.8079,43.824,43.7757,43.7918,342000.0
2013-07-12 13:30:00,54.38,54.41,54.36,54.36,106000.0,43.7918,43.8159,43.7757,43.7757,106000.0
2013-07-12 14:00:00,54.37,54.4,54.33,54.37,134900.0,43.7837,43.8079,43.7515,43.7837,134900.0
2013-07-12 14:30:00,54.37,54.38,54.34,54.37,46300.0,43.7837,43.7918,43.7596,43.7837,46300.0
2013-07-12 15:00:00,54.37,54.38,54.33,54.35,54200.0,43.7837,43.7918,43.7515,43.7676,54200.0
2013-07-12 15:30:00,54.34,54.59,54.34,54.53,299900.0,43.7596,43.9609,43.7596,43.9126,299900.0
2013-07-15 09:30:00,54.95,54.95,54.75,54.93,195400.0,44.2508,44.2508,44.0897,44.2347,195400.0
2013-07-15 10:00:00,54.96,55.02,54.91,54.95,84500.0,44.2589,44.3072,44.2186,44.2508,84500.0
2013-07-15 10:30:00,54.95,55.0,54.9,54.96,88200.0,44.2508,44.2911,44.2105,44.2589,88200.0
2013-07-15 11:00:00,54.94,54.99,54.9,54.99,37100.0,44.2428,44.283,44.2105,44.283,37100.0
2013-07-15 11:30:00,54.99,55.01,54.95,54.96,80500.0,44.283,44.2991,44.2508,44.2589,80500.0
2013-07-15 12:00:00,54.96,55.03,54.94,55.01,91900.0,44.2589,44.3152,44.2428,44.2991,91900.0
2013-07-15 12:30:00,55.01,55.02,54.97,54.99,81200.0,44.2991,44.3072,44.2669,44.283,81200.0
2013-07-15 13:00:00,54.99,55.0,54.95,54.99,76800.0,44.283,44.2911,44.2508,44.283,76800.0
2013-07-15 13:30:00,54.98,55.02,54.95,55.0,47900.0,44.275,44.3072,44.2508,44.2911,47900.0
2013-07-15 14:00:00,55.0,55.05,55.0,55.04,66600.0,44.2911,44.3313,44.2911,44.3233,66600.0
2013-07-15 14:30:00,55.05,55.07,55.01,55.07,83900.0,44.3313,44.3474,44.2991,44.3474,83900.0
2013-07-15 15:00:00,55.07,55.1,54.91,54.91,186100.0,44.3474,44.3716,44.2186,44.2186,186100.0
2013-07-15 15:30:00,54.92,55.03,54.92,54.97,767200.0,44.2266,44.3152,44.2266,44.2669,767200.0
2013-07-16 09:30:00,54.85,54.89,54.68,54.75,117400.0,44.1703,44.2025,44.0334,44.0897,117400.0
2013-07-16 10:00:00,54.75,54.85,54.75,54.81,137900.0,44.0897,44.1703,44.0897,44.1381,137900.0
2013-07-16 10:30:00,54.8,54.86,54.73,54.73,130500.0,44.13,44.1783,44.0736,44.0736,130500.0
2013-07-16 11:00:00,54.74,54.77,54.64,54.66,79000.0,44.0817,44.1059,44.0012,44.0173,79000.0
2013-07-16 11:30:00,54.66,54.66,54.56,54.62,30400.0,44.0173,44.0173,43.9367,43.9851,30400.0
2013-07-16 12:00:00,54.62,54.68,54.59,54.68,60600.0,43.9851,44.0334,43.9609,44.0334,60600.0
2013-07-16 12:30:00,54.68,54.69,54.61,54.63,21700.0,44.0334,44.0414,43.977,43.9931,21700.0
2013-07-16 13:00:00,54.61,54.7,54.55,54.56,401000.0,43.977,44.0495,43.9287,43.9367,401000.0
2013-07-16 13:30:00,54.55,54.63,54.54,54.62,53400.0,43.9287,43.9931,43.9206,43.9851,53400.0
2013-07-16 14:00:00,54.62,54.68,54.59,54.66,65000.0,43.9851,44.0334,43.9609,44.0173,65000.0
2013-07-16 14:30:00,54.67,54.73,54.58,54.66,50100.0,44.0253,44.0736,43.9528,44.0173,50100.0
2013-07-16 15:00:00,54.65,54.8,54.64,54.78,95300.0,44.0092,44.13,44.0012,44.1139,95300.0
2013-07-16 15:30:00,54.77,54.89,54.75,54.8,234000.0,44.1059,44.2025,44.0897,44.13,234000.0
2013-07-17 09:30:00,55.38,55.51,55.24,55.37,197500.0,44.5971,44.7018,44.4843,44.589,197500.0
2013-07-17 10:00:00,55.37,55.44,55.33,55.39,113400.0,44.589,44.6454,44.5568,44.6051,113400.0
2013-07-17 10:30:00,55.39,55.48,55.25,55.34,134000.0,44.6051,44.6776,44.4924,44.5649,134000.0
2013-07-17 11:00:00,55.34,55.4,55.27,55.28,150600.0,44.5649,44.6132,44.5085,44.5166,150600.0
2013-07-17 11:30:00,55.28,55.29,55.2,55.22,44800.0,44.5166,44.5246,44.4521,44.4682,44800.0
2013-07-17 12:00:00,55.21,55.41,55.21,55.35,52300.0,44.4602,44.6212,44.4602,44.5729,52300.0
2013-07-17 12:30:00,55.35,55.41,55.29,55.32,92600.0,44.5729,44.6212,44.5246,44.5488,92600.0
2013-07-17 13:00:00,55.33,55.42,55.33,55.33,40300.0,44.5568,44.6293,44.5568,44.5568,40300.0
2013-07-17 13:30:00,55.34,55.35,55.28,55.34,38400.0,44.5649,44.5729,44.5166,44.5649,38400.0
2013-07-17 14:00:00,55.34,55.39,55.3,55.36,44100.0,44.5649,44.6051,44.5327,44.581,44100.0
2013-07-17 14:30:00,55.36,55.37,55.22,55.28,86600.0,44.581,44.589,44.4682,44.5166,86600.0
2013-07-17 15:00:00,55.28,55.34,55.25,55.3,60800.0,44.5166,44.5649,44.4924,44.5327,60800.0
2013-07-17 15:30:00,55.3,55.44,55.24,55.42,345200.0,44.5327,44.6454,44.4843,44.6293,345200.0
2013-07-18 09:30:00,54.8,54.87,54.74,54.83,195100.0,44.13,44.1864,44.0817,44.1542,195100.0
2013-07-18 10:00:00,54.83,54.93,54.73,54.92,78500.0,44.1542,44.2347,44.0736,44.2266,78500.0
2013-07-18 10:30:00,54.92,54.97,54.88,54.94,53900.0,44.2266,44.2669,44.1944,44.2428,53900.0
2013-07-18 11:00:00,54.94,54.97,54.89,54.9,56900.0,44.2428,44.2669,44.2025,44.2105,56900.0
2013-07-18 11:30:00,54.89,54.95,54.85,54.87,82800.0,44.2025,44.2508,44.1703,44.1864,82800.0
2013-07-18 12:00:00,54.87,54.89,54.83,54.84,37900.0,44.1864,44.2025,44.1542,44.1622,37900.0
2013-07-18 12:30:00,54.83,54.83,54.7,54.71,36200.0,44.1542,44.1542,44.0495,44.0575,36200.0
2013-07-18 13:00:00,54.71,54.72,54.64,54.67,69700.0,44.0575,44.0656,44.0012,44.0253,69700.0
2013-07-18 13:30:00,54.68,54.74,54.67,54.72,39100.0,44.0334,44.0817,44.0253,44.0656,39100.0
2013-07-18 14:00:00,54.72,54.77,54.7,54.75,17500.0,44.0656,44.1059,44.0495,44.0897,17500.0
2013-07-18 14:30:00,54.76,54.84,54.75,54.81,80800.0,44.0978,44.1622,44.0897,44.1381,80800.0
2013-07-18 15:00:00,54.81,54.82,54.68,54.79,69000.0,44.1381,44.1461,44.0334,44.122,69000.0
2013-07-18 15:30:00,54.79,54.83,54.75,54.76,306200.0,44.122,44.1542,44.0897,44.0978,306200.0
2013-07-19 09:30:00,54.81,54.84,54.62,54.64,190800.0,44.1381,44.1622,43.9851,44.0012,190800.0
2013-07-19 10:00:00,54.66,54.73,54.62,54.69,111200.0,44.0173,44.0736,43.9851,44.0414,111200.0
2013-07-19 10:30:00,54.68,54.79,54.67,54.74,114600.0,44.0334,44.122,44.0253,44.0817,114600.0
2013-07-19 11:00:00,54.74,54.85,54.72,54.85,106500.0,44.0817,44.1703,44.0656,44.1703,106500.0
2013-07-19 11:30:00,54.85,54.85,54.7,54.76,99200.0,44.1703,44.1703,44.0495,44.0978,99200.0
2013-07-19 12:00:00,54.76,54.81,54.74,54.8,47800.0,44.0978,44.1381,44.0817,44.13,47800.0
2013-07-19 12:30:00,54.8,54.82,54.75,54.8,22100.0,44.13,44.1461,44.0897,44.13,22100.0
2013-07-19 13:00:00,54.8,54.8,54.73,54.73,18700.0,44.13,44.13,44.0736,44.0736,18700.0
2013-07-19 13:30:00,54.73,54.75,54.71,54.74,36900.0,44.0736,44.0897,44.0575,44.0817,36900.0
2013-07-19 14:00:00,54.74,54.91,54.74,54.9,40500.0,44.0817,44.2186,44.0817,44.2105,40500.0
2013-07-19 14:30:00,54.9,54.91,54.84,54.84,43300.0,44.2105,44.2186,44.1622,44.1622,43300.0
2013-07-19 15:00:00,54.83,54.88,54.82,54.87,68200.0,44.1542,44.1944,44.1461,44.1864,68200.0
2013-07-19 15:30:00,54.86,54.94,54.86,54.88,199800.0,44.1783,44.2428,44.1783,44.1944,199800.0
2013-07-22 09:30:00,54.92,55.03,54.84,54.84,130900.0,44.2266,44.3152,44.1622,44.1622,130900.0
2013-07-22 10:00:00,54.85,55.1,54.83,55.05,138100.0,44.1703,44.3716,44.1542,44.3313,138100.0
2013-07-22 10:30:00,55.04,55.08,54.96,54.98,63600.0,44.3233,44.3555,44.2589,44.275,63600.0
2013-07-22 11:00:00,54.98,55.09,54.98,55.08,63900.0,44.275,44.3635,44.275,44.3555,63900.0
2013-07-22 11:30:00,55.07,55.13,55.05,55.11,102500.0,44.3474,44.3958,44.3313,44.3797,102500.0
2013-07-22 12:00:00,55.1,55.19,55.1,55.19,103900.0,44.3716,44.4441,44.3716,44.4441,103900.0
2013-07-22 12:30:00,55.18,55.19,55.13,55.15,165200.0,44.436,44.4441,44.3958,44.4119,165200.0
2013-07-22 13:00:00,55.15,55.2,55.11,55.11,86400.0,44.4119,44.4521,44.3797,44.3797,86400.0
2013-07-22 13:30:00,55.11,55.13,55.03,55.12,97800.0,44.3797,44.3958,44.3152,44.3877,97800.0
2013-07-22 14:00:00,55.13,55.24,55.13,55.22,74800.0,44.3958,44.4843,44.3958,44.4682,74800.0
2013-07-22 14:30:00,55.22,55.28,55.22,55.27,139100.0,44.4682,44.5166,44.4682,44.5085,139100.0
2013-07-22 15:00:00,55.27,55.29,55.22,55.24,146100.0,44.5085,44.5246,44.4682,44.4843,146100.0
2013-07-22 15:30:00,55.24,55.27,55.15,55.18,251800.0,44.4843,44.5085,44.4119,44.436,251800.0
2013-07-23 09:30:00,55.78,55.9,55.76,55.79,160900.0,44.9192,45.0158,44.9031,44.9272,160900.0
2013-07-23 10:00:00,55.79,55.83,55.73,55.81,131900.0,44.9272,44.9595,44.8789,44.9434,131900.0
2013-07-23 10:30:00,55.8,55.81,55.71,55.76,104300.0,44.9353,44.9434,44.8628,44.9031,104300.0
2013-07-23 11:00:00,55.74,55.78,55.68,55.75,50700.0,44.887,44.9192,44.8387,44.895,50700.0
2013-07-23 11:30:00,55.74,55.83,55.73,55.77,59000.0,44.887,44.9595,44.8789,44.9111,59000.0
2013-07-23 12:00:00,55.76,55.83,55.74,55.83,42200.0,44.9031,44.9595,44.887,44.9595,42200.0
2013-07-23 12:30:00,55.82,55.83,55.79,55.81,28700.0,44.9514,44.9595,44.9272,44.9434,28700.0
2013-07-23 13:00:00,55.81,55.91,55.81,55.9,37900.0,44.9434,45.0239,44.9434,45.0158,37900.0
2013-07-23 13:30:00,55.92,55.94,55.88,55.9,79000.0,45.0319,45.048,44.9997,45.0158,79000.0
2013-07-23 14:00:00,55.9,55.93,55.88,55.89,37600.0,45.0158,45.04,44.9997,45.0078,37600.0
2013-07-23 14:30:00,55.89,55.97,55.88,55.91,48800.0,45.0078,45.0722,44.9997,45.0239,48800.0
2013-07-23 15:00:00,55.91,55.94,55.8,55.8,117400.0,45.0239,45.048,44.9353,44.9353,117400.0
2013-07-23 15:30:00,55.81,55.84,55.64,55.67,451300.0,44.9434,44.9675,44.8065,44.8306,451300.0
2013-07-24 09:30:00,56.15,56.18,55.81,55.81,308100.0,45.2172,45.2413,44.9434,44.9434,308100.0
2013-07-24 10:00:00,55.81,55.91,55.72,55.77,269900.0,44.9434,45.0239,44.8709,44.9111,269900.0
2013-07-24 10:30:00,55.77,55.89,55.75,55.85,73500.0,44.9111,45.0078,44.895,44.9756,73500.0
2013-07-24 11:00:00,55.85,55.87,55.78,55.85,64700.0,44.9756,44.9917,44.9192,44.9756,64700.0
2013-07-24 11:30:00,55.85,55.96,55.85,55.86,45100.0,44.9756,45.0641,44.9756,44.9836,45100.0
2013-07-24 12:00:00,55.86,55.92,55.76,55.79,35000.0,44.9836,45.0319,44.9031,44.9272,35000.0
2013-07-24 12:30:00,55.8,55.83,55.63,55.65,232500.0,44.9353,44.9595,44.7984,44.8145,232500.0
2013-07-24 13:00:00,55.65,55.71,55.5,55.51,256400.0,44.8145,44.8628,44.6937,44.7018,256400.0
2013-07-24 13:30:00,55.51,55.53,55.39,55.43,226800.0,44.7018,44.7179,44.6051,44.6373,226800.0
2013-07-24 14:00:00,55.44,55.52,55.4,55.41,267300.0,44.6454,44.7098,44.6132,44.6212,267300.0
2013-07-24 14:30:00,55.43,55.53,55.4,55.49,98400.0,44.6373,44.7179,44.6132,44.6857,98400.0
2013-07-24 15:00:00,55.49,55.49,55.37,55.47,60200.0,44.6857,44.6857,44.589,44.6696,60200.0
2013-07-24 15:30:00,55.45,55.54,55.37,55.51,600400.0,44.6535,44.7259,44.589,44.7018,600400.0
2013-07-25 09:30:00,55.67,55.88,55.65,55.85,149500.0,44.8306,44.9997,44.8145,44.9756,149500.0
2013-07-25 10:00:00,55.84,55.94,55.76,55.78,98800.0,44.9675,45.048,44.9031,44.9192,98800.0
2013-07-25 10:30:00,55.78,55.83,55.74,55.81,120400.0,44.9192,44.9595,44.887,44.9434,120400.0
2013-07-25 11:00:00,55.82,55.82,55.69,55.72,61000.0,44.9514,44.9514,44.8467,44.8709,61000.0
2013-07-25 11:30:00,55.72,55.75,55.69,55.7,90600.0,44.8709,44.895,44.8467,44.8548,90600.0
2013-07-25 12:00:00,55.71,55.79,55.7,55.75,142400.0,44.8628,44.9272,44.8548,44.895,142400.0
2013-07-25 12:30:00,55.75,55.9,55.74,55.83,173500.0,44.895,45.0158,44.887,44.9595,173500.0
2013-07-25 13:00:00,55.83,55.85,55.75,55.79,160600.0,44.9595,44.9756,44.895,44.9272,160600.0
2013-07-25 13:30:00,55.79,55.83,55.78,55.8,231700.0,44.9272,44.9595,44.9192,44.9353,231700.0
2013-07-25 14:00:00,55.8,55.87,55.72,55.73,193700.0,44.9353,44.9917,44.8709,44.8789,193700.0
2013-07-25 14:30:00,55.73,55.79,55.67,55.69,111200.0,44.8789,44.9272,44.8306,44.8467,111200.0
2013-07-25 15:00:00,55.69,55.91,55.67,55.88,159000.0,44.8467,45.0239,44.8306,44.9997,159000.0
2013-07-25 15:30:00,55.87,56.25,55.87,56.04,617000.0,44.9917,45.2977,44.9917,45.1286,617000.0
2013-07-26 09:30:00,56.03,56.22,56.02,56.16,227900.0,45.1205,45.2735,45.1125,45.2252,227900.0
2013-07-26 10:00:00,56.16,56.27,56.12,56.13,174600.0,45.2252,45.3138,45.193,45.201,174600.0
2013-07-26 10:30:00,56.13,56.13,55.91,55.93,191800.0,45.201,45.201,45.0239,45.04,191800.0
2013-07-26 11:00:00,55.92,55.99,55.88,55.97,136200.0,45.0319,45.0883,44.9997,45.0722,136200.0
2013-07-26 11:30:00,55.98,56.05,55.97,56.05,89400.0,45.0803,45.1366,45.0722,45.1366,89400.0
2013-07-26 12:00:00,56.06,56.12,56.03,56.07,52000.0,45.1447,45.193,45.1205,45.1527,52000.0
2013-07-26 12:30:00,56.07,56.19,56.05,56.16,59000.0,45.1527,45.2494,45.1366,45.2252,59000.0
2013-07-26 13:00:00,56.15,56.26,56.13,56.25,87100.0,45.2172,45.3057,45.201,45.2977,87100.0
2013-07-26 13:30:00,56.25,56.29,56.21,56.25,51600.0,45.2977,45.3299,45.2655,45.2977,51600.0
2013-07-26 14:00:00,56.25,56.31,56.24,56.25,49100.0,45.2977,45.346,45.2896,45.2977,49100.0
2013-07-26 14:30:00,56.25,56.37,56.25,56.36,77600.0,45.2977,45.3943,45.2977,45.3863,77600.0
2013-07-26 15:00:00,56.35,56.44,56.33,56.39,87500.0,45.3782,45.4507,45.3621,45.4104,87500.0
2013-07-26 15:30:00,56.4,56.49,56.38,56.45,185000.0,45.4185,45.491,45.4024,45.4587,185000.0
2013-07-29 09:30:00,55.91,56.08,55.88,56.07,210000.0,45.0239,45.1608,44.9997,45.1527,210000.0
2013-07-29 10:00:00,56.05,56.09,55.84,55.9,218400.0,45.1366,45.1688,44.9675,45.0158,218400.0
2013-07-29 10:30:00,55.88,55.9,55.83,55.89,101000.0,44.9997,45.0158,44.9595,45.0078,101000.0
2013-07-29 11:00:00,55.89,55.9,55.81,55.85,122200.0,45.0078,45.0158,44.9434,44.9756,122200.0
2013-07-29 11:30:00,55.83,55.87,55.8,55.84,65500.0,44.9595,44.9917,44.9353,44.9675,65500.0
2013-07-29 12:00:00,55.83,55.89,55.83,55.85,82400.0,44.9595,45.0078,44.9595,44.9756,82400.0
2013-07-29 12:30:00,55.85,55.91,55.84,55.89,85500.0,44.9756,45.0239,44.9675,45.0078,85500.0
2013-07-29 13:00:00,55.88,55.92,55.87,55.87,84300.0,44.9997,45.0319,44.9917,44.9917,84300.0
2013-07-29 13:30:00,55.87,55.87,55.81,55.83,63500.0,44.9917,44.9917,44.9434,44.9595,63500.0
2013-07-29 14:00:00,55.83,55.92,55.82,55.89,123400.0,44.9595,45.0319,44.9514,45.0078,123400.0
2013-07-29 14:30:00,55.9,55.96,55.89,55.95,165800.0,45.0158,45.0641,45.0078,45.0561,165800.0
2013-07-29 15:00:00,55.95,55.96,55.88,55.94,129500.0,45.0561,45.0641,44.9997,45.048,129500.0
2013-07-29 15:30:00,55.95,55.96,55.82,55.9,244500.0,45.0561,45.0641,44.9514,45.0158,244500.0
2013-07-30 09:30:00,56.27,56.3,56.11,56.16,109100.0,45.3138,45.3379,45.1849,45.2252,109100.0
2013-07-30 10:00:00,56.16,56.22,56.09,56.16,132600.0,45.2252,45.2735,45.1688,45.2252,132600.0
2013-07-30 10:30:00,56.16,56.18,56.09,56.1,59800.0,45.2252,45.2413,45.1688,45.1769,59800.0
2013-07-30 11:00:00,56.08,56.18,56.06,56.12,67800.0,45.1608,45.2413,45.1447,45.193,67800.0
2013-07-30 11:30:00,56.12,56.25,56.1,56.19,81500.0,45.193,45.2977,45.1769,45.2494,81500.0
2013-07-30 12:00:00,56.2,56.22,56.12,56.14,26900.0,45.2574,45.2735,45.193,45.2091,26900.0
2013-07-30 12:30:00,56.15,56.16,56.13,56.15,40200.0,45.2172,45.2252,45.201,45.2172,40200.0
2013-07-30 13:00:00,56.15,56.15,56.01,56.03,64200.0,45.2172,45.2172,45.1044,45.1205,64200.0
2013-07-30 13:30:00,56.02,56.08,56.0,56.07,63500.0,45.1125,45.1608,45.0964,45.1527,63500.0
2013-07-30 14:00:00,56.06,56.08,56.03,56.06,27600.0,45.1447,45.1608,45.1205,45.1447,27600.0
2013-07-30 14:30:00,56.07,56.1,56.03,56.04,88600.0,45.1527,45.1769,45.1205,45.1286,88600.0
2013-07-30 15:00:00,56.04,56.12,56.03,56.1,54500.0,45.1286,45.193,45.1205,45.1769,54500.0
2013-07-30 15:30:00,56.1,56.13,56.04,56.1,122800.0,45.1769,45.201,45.1286,45.1769,122800.0
2013-07-31 09:30:00,55.72,55.74,55.54,55.63,117100.0,44.8709,44.887,44.7259,44.7984,117100.0
2013-07-31 10:00:00,55.62,55.82,55.52,55.82,244700.0,44.7903,44.9514,44.7098,44.9514,244700.0
2013-07-31 10:30:00,55.81,55.84,55.78,55.82,157000.0,44.9434,44.9675,44.9192,44.9514,157000.0
2013-07-31 11:00:00,55.82,55.85,55.73,55.73,79300.0,44.9514,44.9756,44.8789,44.8789,79300.0
2013-07-31 11:30:00,55.72,55.8,55.72,55.76,62500.0,44.8709,44.9353,44.8709,44.9031,62500.0
2013-07-31 12:00:00,55.75,55.76,55.7,55.7,57900.0,44.895,44.9031,44.8548,44.8548,57900.0
2013-07-31 12:30:00,55.71,55.71,55.66,55.69,78500.0,44.8628,44.8628,44.8226,44.8467,78500.0
2013-07-31 13:00:00,55.68,55.69,55.65,55.66,71900.0,44.8387,44.8467,44.8145,44.8226,71900.0
2013-07-31 13:30:00,55.65,55.67,55.59,55.61,56200.0,44.8145,44.8306,44.7662,44.7823,56200.0
2013-07-31 14:00:00,55.62,55.87,55.51,55.8,228500.0,44.7903,44.9917,44.7018,44.9353,228500.0
2013-07-31 14:30:00,55.82,56.37,55.82,56.36,361400.0,44.9514,45.3943,44.9514,45.3863,361400.0
2013-07-31 15:00:00,56.36,56.36,56.07,56.18,220800.0,45.3863,45.3863,45.1527,45.2413,220800.0
2013-07-31 15:30:00,56.18,56.19,55.75,55.82,732500.0,45.2413,45.2494,44.895,44.9514,732500.0
2013-08-01 09:30:00,56.18,56.28,56.07,56.23,370900.0,45.2413,45.3218,45.1527,45.2816,370900.0
2013-08-01 10:00:00,56.25,56.27,56.16,56.19,166100.0,45.2977,45.3138,45.2252,45.2494,166100.0
2013-08-01 10:30:00,56.18,56.2,56.11,56.14,206400.0,45.2413,45.2574,45.1849,45.2091,206400.0
2013-08-01 11:00:00,56.14,56.16,56.09,56.12,108700.0,45.2091,45.2252,45.1688,45.193,108700.0
2013-08-01 11:30:00,56.12,56.15,56.07,56.1,132400.0,45.193,45.2172,45.1527,45.1769,132400.0
2013-08-01 12:00:00,56.11,56.15,56.08,56.14,65200.0,45.1849,45.2172,45.1608,45.2091,65200.0
2013-08-01 12:30:00,56.14,56.19,56.13,56.18,254600.0,45.2091,45.2494,45.201,45.2413,254600.0
2013-08-01 13:00:00,56.17,56.25,56.16,56.23,163800.0,45.2333,45.2977,45.2252,45.2816,163800.0
2013-08-01 13:30:00,56.22,56.27,56.19,56.26,135900.0,45.2735,45.3138,45.2494,45.3057,135900.0
2013-08-01 14:00:00,56.26,56.4,56.25,56.39,221400.0,45.3057,45.4185,45.2977,45.4104,221400.0
2013-08-01 14:30:00,56.4,56.5,56.38,56.5,133300.0,45.4185,45.499,45.4024,45.499,133300.0
2013-08-01 15:00:00,56.5,56.52,56.33,56.42,164800.0,45.499,45.5151,45.3621,45.4346,164800.0
2013-08-01 15:30:00,56.41,56.55,56.4,56.43,294400.0,45.4265,45.5393,45.4185,45.4426,294400.0
2013-08-02 09:30:00,56.3,56.55,56.3,56.4,221500.0,45.3379,45.5393,45.3379,45.4185,221500.0
2013-08-02 10:00:00,56.41,56.61,56.39,56.6,143400.0,45.4265,45.5876,45.4104,45.5795,143400.0
2013-08-02 10:30:00,56.61,56.63,56.52,56.54,211400.0,45.5876,45.6037,45.5151,45.5312,211400.0
2013-08-02 11:00:00,56.54,56.57,56.51,56.54,173600.0,45.5312,45.5554,45.5071,45.5312,173600.0
2013-08-02 11:30:00,56.55,56.59,56.55,56.56,63200.0,45.5393,45.5715,45.5393,45.5473,63200.0
2013-08-02 12:00:00,56.56,56.62,56.55,56.62,55500.0,45.5473,45.5956,45.5393,45.5956,55500.0
2013-08-02 12:30:00,56.62,56.69,56.61,56.68,102600.0,45.5956,45.652,45.5876,45.644,102600.0
2013-08-02 13:00:00,56.68,56.71,56.66,56.68,87700.0,45.644,45.6681,45.6279,45.644,87700.0
2013-08-02 13:30:00,56.68,56.68,56.6,56.62,48200.0,45.644,45.644,45.5795,45.5956,48200.0
2013-08-02 14:00:00,56.62,56.64,56.59,56.62,33500.0,45.5956,45.6117,45.5715,45.5956,33500.0
2013-08-02 14:30:00,56.62,56.62,56.55,56.6,40200.0,45.5956,45.5956,45.5393,45.5795,40200.0
2013-08-02 15:00:00,56.61,56.67,56.61,56.67,34900.0,45.5876,45.6359,45.5876,45.6359,34900.0
2013-08-02 15:30:00,56.67,56.73,56.54,56.54,352300.0,45.6359,45.6842,45.5312,45.5312,352300.0
2013-08-05 09:30:00,56.5,56.52,56.39,56.47,110700.0,45.499,45.5151,45.4104,45.4748,110700.0
2013-08-05 10:00:00,56.48,56.5,56.39,56.39,65200.0,45.4829,45.499,45.4104,45.4104,65200.0
2013-08-05 10:30:00,56.38,56.43,56.34,56.35,104900.0,45.4024,45.4426,45.3702,45.3782,104900.0
2013-08-05 11:00:00,56.36,56.38,56.33,56.34,67900.0,45.3863,45.4024,45.3621,45.3702,67900.0
2013-08-05 11:30:00,56.35,56.35,56.31,56.33,35000.0,45.3782,45.3782,45.346,45.3621,35000.0
2013-08-05 12:00:00,56.33,56.34,56.31,56.31,33100.0,45.3621,45.3702,45.346,45.346,33100.0
2013-08-05 12:30:00,56.32,56.32,56.28,56.31,47100.0,45.3541,45.3541,45.3218,45.346,47100.0
2013-08-05 13:00:00,56.3,56.3,56.21,56.28,83900.0,45.3379,45.3379,45.2655,45.3218,83900.0
2013-08-05 13:30:00,56.28,56.31,56.23,56.27,72200.0,45.3218,45.346,45.2816,45.3138,72200.0
2013-08-05 14:00:00,56.26,56.27,56.23,56.27,71400.0,45.3057,45.3138,45.2816,45.3138,71400.0
2013-08-05 14:30:00,56.27,56.31,56.25,56.28,45100.0,45.3138,45.346,45.2977,45.3218,45100.0
2013-08-05 15:00:00,56.28,56.37,56.27,56.36,39800.0,45.3218,45.3943,45.3138,45.3863,39800.0
2013-08-05 15:30:00,56.36,56.43,56.33,56.36,139100.0,45.3863,45.4426,45.3621,45.3863,139100.0
2013-08-06 09:30:00,55.98,56.0,55.67,55.79,225000.0,45.0803,45.0964,44.8306,44.9272,225000.0
2013-08-06 10:00:00,55.77,55.78,55.66,55.76,93700.0,44.9111,44.9192,44.8226,44.9031,93700.0
2013-08-06 10:30:00,55.75,55.83,55.66,55.75,183500.0,44.895,44.9595,44.8226,44.895,183500.0
2013-08-06 11:00:00,55.74,55.87,55.71,55.83,77900.0,44.887,44.9917,44.8628,44.9595,77900.0
2013-08-06 11:30:00,55.82,55.82,55.74,55.8,54100.0,44.9514,44.9514,44.887,44.9353,54100.0
2013-08-06 12:00:00,55.82,55.87,55.77,55.81,47600.0,44.9514,44.9917,44.9111,44.9434,47600.0
2013-08-06 12:30:00,55.81,55.88,55.81,55.88,30000.0,44.9434,44.9997,44.9434,44.9997,30000.0
2013-08-06 13:00:00,55.88,55.88,55.84,55.86,29900.0,44.9997,44.9997,44.9675,44.9836,29900.0
2013-08-06 13:30:00,55.86,55.87,55.77,55.79,22400.0,44.9836,44.9917,44.9111,44.9272,22400.0
2013-08-06 14:00:00,55.79,55.84,55.76,55.83,23500.0,44.9272,44.9675,44.9031,44.9595,23500.0
2013-08-06 14:30:00,55.83,55.85,55.76,55.83,23500.0,44.9595,44.9756,44.9031,44.9595,23500.0
2013-08-06 15:00:00,55.84,55.9,55.83,55.87,50400.0,44.9675,45.0158,44.9595,44.9917,50400.0
2013-08-06 15:30:00,55.88,55.93,55.81,55.91,227400.0,44.9997,45.04,44.9434,45.0239,227400.0
2013-08-07 09:30:00,55.17,55.23,54.96,55.02,207900.0,44.428,44.4763,44.2589,44.3072,207900.0
2013-08-07 10:00:00,55.01,55.09,54.96,54.99,103800.0,44.2991,44.3635,44.2589,44.283,103800.0
2013-08-07 10:30:00,54.99,55.05,54.95,55.04,68900.0,44.283,44.3313,44.2508,44.3233,68900.0
2013-08-07 11:00:00,55.05,55.08,55.03,55.03,61900.0,44.3313,44.3555,44.3152,44.3152,61900.0
2013-08-07 11:30:00,55.04,55.11,55.02,55.11,76300.0,44.3233,44.3797,44.3072,44.3797,76300.0
2013-08-07 12:00:00,55.11,55.16,55.11,55.13,53900.0,44.3797,44.4199,44.3797,44.3958,53900.0
2013-08-07 12:30:00,55.13,55.27,55.12,55.27,128400.0,44.3958,44.5085,44.3877,44.5085,128400.0
2013-08-07 13:00:00,55.27,55.3,55.25,55.28,95900.0,44.5085,44.5327,44.4924,44.5166,95900.0
2013-08-07 13:30:00,55.28,55.28,55.12,55.15,73200.0,44.5166,44.5166,44.3877,44.4119,73200.0
2013-08-07 14:00:00,55.16,55.18,55.13,55.15,60300.0,44.4199,44.436,44.3958,44.4119,60300.0
2013-08-07 14:30:00,55.15,55.2,55.13,55.18,62500.0,44.4119,44.4521,44.3958,44.436,62500.0
2013-08-07 15:00:00,55.17,55.26,55.12,55.14,123900.0,44.428,44.5004,44.3877,44.4038,123900.0
2013-08-07 15:30:00,55.14,55.18,55.09,55.15,158800.0,44.4038,44.436,44.3635,44.4119,158800.0
2013-08-08 09:30:00,55.62,55.64,55.42,55.49,144400.0,44.7903,44.8065,44.6293,44.6857,144400.0
2013-08-08 10:00:00,55.49,55.49,55.32,55.48,155700.0,44.6857,44.6857,44.5488,44.6776,155700.0
2013-08-08 10:30:00,55.47,55.47,55.28,55.38,71400.0,44.6696,44.6696,44.5166,44.5971,71400.0
2013-08-08 11:00:00,55.38,55.5,55.35,55.49,88400.0,44.5971,44.6937,44.5729,44.6857,88400.0
2013-08-08 11:30:00,55.5,55.51,55.44,55.49,96200.0,44.6937,44.7018,44.6454,44.6857,96200.0
2013-08-08 12:00:00,55.5,55.68,55.5,55.64,181100.0,44.6937,44.8387,44.6937,44.8065,181100.0
2013-08-08 12:30:00,55.64,55.7,55.64,55.67,40700.0,44.8065,44.8548,44.8065,44.8306,40700.0
2013-08-08 13:00:00,55.67,55.72,55.65,55.7,40700.0,44.8306,44.8709,44.8145,44.8548,40700.0
2013-08-08 13:30:00,55.7,55.72,55.65,55.72,69400.0,44.8548,44.8709,44.8145,44.8709,69400.0
2013-08-08 14:00:00,55.72,55.75,55.68,55.75,148600.0,44.8709,44.895,44.8387,44.895,148600.0
2013-08-08 14:30:00,55.75,55.75,55.64,55.73,171800.0,44.895,44.895,44.8065,44.8789,171800.0
2013-08-08 15:00:00,55.72,55.79,55.72,55.78,154800.0,44.8709,44.9272,44.8709,44.9192,154800.0
2013-08-08 15:30:00,55.77,55.85,55.64,55.66,397100.0,44.9111,44.9756,44.8065,44.8226,397100.0
2013-08-09 09:30:00,55.59,55.67,55.53,55.53,189800.0,44.7662,44.8306,44.7179,44.7179,189800.0
2013-08-09 10:00:00,55.54,55.58,55.29,55.42,173000.0,44.7259,44.7581,44.5246,44.6293,173000.0
2013-08-09 10:30:00,55.43,55.53,55.41,55.42,70000.0,44.6373,44.7179,44.6212,44.6293,70000.0
2013-08-09 11:00:00,55.42,55.46,55.27,55.3,85600.0,44.6293,44.6615,44.5085,44.5327,85600.0
2013-08-09 11:30:00,55.3,55.46,55.3,55.42,66400.0,44.5327,44.6615,44.5327,44.6293,66400.0
2013-08-09 12:00:00,55.41,55.44,55.37,55.42,38600.0,44.6212,44.6454,44.589,44.6293,38600.0
2013-08-09 12:30:00,55.42,55.5,55.42,55.45,34000.0,44.6293,44.6937,44.6293,44.6535,34000.0
2013-08-09 13:00:00,55.46,55.51,55.43,55.51,24000.0,44.6615,44.7018,44.6373,44.7018,24000.0
2013-08-09 13:30:00,55.52,55.53,55.47,55.47,45000.0,44.7098,44.7179,44.6696,44.6696,45000.0
2013-08-09 14:00:00,55.48,55.5,55.42,55.47,22800.0,44.6776,44.6937,44.6293,44.6696,22800.0
2013-08-09 14:30:00,55.48,55.48,55.41,55.46,21500.0,44.6776,44.6776,44.6212,44.6615,21500.0
2013-08-09 15:00:00,55.47,55.5,55.43,55.46,22700.0,44.6696,44.6937,44.6373,44.6615,22700.0
2013-08-09 15:30:00,55.46,55.48,55.29,55.36,212100.0,44.6615,44.6776,44.5246,44.581,212100.0
2013-08-12 09:30:00,55.35,55.55,55.31,55.51,152800.0,44.5729,44.734,44.5407,44.7018,152800.0
2013-08-12 10:00:00,55.48,55.55,55.48,55.52,115500.0,44.6776,44.734,44.6776,44.7098,115500.0
2013-08-12 10:30:00,55.52,55.59,55.5,55.54,137000.0,44.7098,44.7662,44.6937,44.7259,137000.0
2013-08-12 11:00:00,55.54,55.57,55.51,55.57,73100.0,44.7259,44.7501,44.7018,44.7501,73100.0
2013-08-12 11:30:00,55.57,55.61,55.48,55.52,66500.0,44.7501,44.7823,44.6776,44.7098,66500.0
2013-08-12 12:00:00,55.52,55.52,55.44,55.44,20200.0,44.7098,44.7098,44.6454,44.6454,20200.0
2013-08-12 12:30:00,55.44,55.61,55.41,55.61,54400.0,44.6454,44.7823,44.6212,44.7823,54400.0
2013-08-12 13:00:00,55.61,55.61,55.51,55.53,35400.0,44.7823,44.7823,44.7018,44.7179,35400.0
2013-08-12 13:30:00,55.54,55.56,55.45,55.47,21400.0,44.7259,44.742,44.6535,44.6696,21400.0
2013-08-12 14:00:00,55.46,55.5,55.44,55.48,32000.0,44.6615,44.6937,44.6454,44.6776,32000.0
2013-08-12 14:30:00,55.48,55.48,55.41,55.48,59200.0,44.6776,44.6776,44.6212,44.6776,59200.0
2013-08-12 15:00:00,55.48,55.59,55.41,55.51,95700.0,44.6776,44.7662,44.6212,44.7018,95700.0
2013-08-12 15:30:00,55.51,55.66,55.51,55.58,180700.0,44.7018,44.8226,44.7018,44.7581,180700.0
2013-08-13 09:30:00,56.34,56.34,56.07,56.15,217100.0,45.3702,45.3702,45.1527,45.2172,217100.0
2013-08-13 10:00:00,56.14,56.15,55.98,56.07,156700.0,45.2091,45.2172,45.0803,45.1527,156700.0
2013-08-13 10:30:00,56.06,56.15,56.03,56.1,75600.0,45.1447,45.2172,45.1205,45.1769,75600.0
2013-08-13 11:00:00,56.1,56.18,56.09,56.17,94800.0,45.1769,45.2413,45.1688,45.2333,94800.0
2013-08-13 11:30:00,56.17,56.2,56.11,56.14,66700.0,45.2333,45.2574,45.1849,45.2091,66700.0
2013-08-13 12:00:00,56.13,56.27,56.05,56.26,142400.0,45.201,45.3138,45.1366,45.3057,142400.0
2013-08-13 12:30:00,56.26,56.3,56.23,56.27,66100.0,45.3057,45.3379,45.2816,45.3138,66100.0
2013-08-13 13:00:00,56.27,56.41,56.27,56.39,187700.0,45.3138,45.4265,45.3138,45.4104,187700.0
2013-08-13 13:30:00,56.39,56.4,56.33,56.39,70000.0,45.4104,45.4185,45.3621,45.4104,70000.0
2013-08-13 14:00:00,56.39,56.46,56.39,56.45,133400.0,45.4104,45.4668,45.4104,45.4587,133400.0
2013-08-13 14:30:00,56.45,56.51,56.42,56.5,93400.0,45.4587,45.5071,45.4346,45.499,93400.0
2013-08-13 15:00:00,56.5,56.51,56.45,56.47,170800.0,45.499,45.5071,45.4587,45.4748,170800.0
2013-08-13 15:30:00,56.46,56.48,56.27,56.33,544600.0,45.4668,45.4829,45.3138,45.3621,544600.0
2013-08-14 09:30:00,56.76,56.76,56.53,56.65,140700.0,45.7084,45.7084,45.5232,45.6198,140700.0
2013-08-14 10:00:00,56.66,56.69,56.59,56.66,162500.0,45.6279,45.652,45.5715,45.6279,162500.0
2013-08-14 10:30:00,56.66,56.7,56.6,56.69,191000.0,45.6279,45.6601,45.5795,45.652,191000.0
2013-08-14 11:00:00,56.69,56.71,56.59,56.62,131800.0,45.652,45.6681,45.5715,45.5956,131800.0
2013-08-14 11:30:00,56.62,56.67,56.6,56.64,45500.0,45.5956,45.6359,45.5795,45.6117,45500.0
2013-08-14 12:00:00,56.63,56.73,56.63,56.73,51500.0,45.6037,45.6842,45.6037,45.6842,51500.0
2013-08-14 12:30:00,56.73,56.74,56.68,56.69,99500.0,45.6842,45.6923,45.644,45.652,99500.0
2013-08-14 13:00:00,56.68,56.71,56.67,56.67,76100.0,45.644,45.6681,45.6359,45.6359,76100.0
2013-08-14 13:30:00,56.67,56.68,56.61,56.66,66500.0,45.6359,45.644,45.5876,45.6279,66500.0
2013-08-14 14:00:00,56.67,56.7,56.61,56.64,56700.0,45.6359,45.6601,45.5876,45.6117,56700.0
2013-08-14 14:30:00,56.63,56.67,56.6,56.66,69100.0,45.6037,45.6359,45.5795,45.6279,69100.0
2013-08-14 15:00:00,56.66,56.7,56.62,56.65,107400.0,45.6279,45.6601,45.5956,45.6198,107400.0
2013-08-14 15:30:00,56.65,56.66,56.57,56.58,162500.0,45.6198,45.6279,45.5554,45.5634,162500.0
2013-08-15 09:30:00,55.96,55.96,55.55,55.77,447200.0,45.0641,45.0641,44.734,44.9111,447200.0
2013-08-15 10:00:00,55.72,55.74,55.44,55.66,349100.0,44.8709,44.887,44.6454,44.8226,349100.0
2013-08-15 10:30:00,55.67,55.71,55.58,55.66,99700.0,44.8306,44.8628,44.7581,44.8226,99700.0
2013-08-15 11:00:00,55.66,55.94,55.65,55.89,217000.0,44.8226,45.048,44.8145,45.0078,217000.0
2013-08-15 11:30:00,55.9,55.99,55.89,55.97,229400.0,45.0158,45.0883,45.0078,45.0722,229400.0
2013-08-15 12:00:00,55.97,56.08,55.92,56.07,292500.0,45.0722,45.1608,45.0319,45.1527,292500.0
2013-08-15 12:30:00,56.07,56.15,56.03,56.13,239800.0,45.1527,45.2172,45.1205,45.201,239800.0
2013-08-15 13:00:00,56.13,56.15,56.04,56.14,244500.0,45.201,45.2172,45.1286,45.2091,244500.0
2013-08-15 13:30:00,56.13,56.35,56.13,56.2,235800.0,45.201,45.3782,45.201,45.2574,235800.0
2013-08-15 14:00:00,56.22,56.31,56.13,56.3,215400.0,45.2735,45.346,45.201,45.3379,215400.0
2013-08-15 14:30:00,56.31,56.35,56.22,56.27,253000.0,45.346,45.3782,45.2735,45.3138,253000.0
2013-08-15 15:00:00,56.26,56.31,56.18,56.25,205000.0,45.3057,45.346,45.2413,45.2977,205000.0
2013-08-15 15:30:00,56.24,56.35,56.13,56.13,392000.0,45.2896,45.3782,45.201,45.201,392000.0
2013-08-16 09:30:00,56.71,56.9,56.65,56.8,236200.0,45.6681,45.8211,45.6198,45.7406,236200.0
2013-08-16 10:00:00,56.85,56.92,56.75,56.86,99100.0,45.7809,45.8372,45.7003,45.7889,99100.0
2013-08-16 10:30:00,56.86,56.93,56.8,56.91,97700.0,45.7889,45.8453,45.7406,45.8292,97700.0
2013-08-16 11:00:00,56.91,56.94,56.76,56.79,114800.0,45.8292,45.8533,45.7084,45.7325,114800.0
2013-08-16 11:30:00,56.79,56.85,56.78,56.84,49500.0,45.7325,45.7809,45.7245,45.7728,49500.0
2013-08-16 12:00:00,56.84,56.85,56.78,56.79,115100.0,45.7728,45.7809,45.7245,45.7325,115100.0
2013-08-16 12:30:00,56.79,56.81,56.68,56.69,96300.0,45.7325,45.7486,45.644,45.652,96300.0
2013-08-16 13:00:00,56.7,56.71,56.6,56.63,79900.0,45.6601,45.6681,45.5795,45.6037,79900.0
2013-08-16 13:30:00,56.63,56.63,56.47,56.55,190100.0,45.6037,45.6037,45.4748,45.5393,190100.0
2013-08-16 14:00:00,56.55,56.59,56.48,56.51,75100.0,45.5393,45.5715,45.4829,45.5071,75100.0
2013-08-16 14:30:00,56.5,56.62,56.48,56.6,97700.0,45.499,45.5956,45.4829,45.5795,97700.0
2013-08-16 15:00:00,56.6,56.66,56.55,56.57,127600.0,45.5795,45.6279,45.5393,45.5554,127600.0
2013-08-16 15:30:00,56.58,56.62,56.46,56.47,291700.0,45.5634,45.5956,45.4668,45.4748,291700.0
2013-08-19 09:30:00,56.53,56.62,56.37,56.55,109300.0,45.5232,45.5956,45.3943,45.5393,109300.0
2013-08-19 10:00:00,56.57,56.6,56.45,56.46,83700.0,45.5554,45.5795,45.4587,45.4668,83700.0
2013-08-19 10:30:00,56.47,56.6,56.44,56.54,69100.0,45.4748,45.5795,45.4507,45.5312,69100.0
2013-08-19 11:00:00,56.53,56.57,56.47,56.5,54700.0,45.5232,45.5554,45.4748,45.499,54700.0
2013-08-19 11:30:00,56.5,56.5,56.41,56.44,28200.0,45.499,45.499,45.4265,45.4507,28200.0
2013-08-19 12:00:00,56.43,56.46,56.4,56.43,23100.0,45.4426,45.4668,45.4185,45.4426,23100.0
2013-08-19 12:30:00,56.44,56.46,56.4,56.44,33600.0,45.4507,45.4668,45.4185,45.4507,33600.0
2013-08-19 13:00:00,56.43,56.43,56.34,56.35,54800.0,45.4426,45.4426,45.3702,45.3782,54800.0
2013-08-19 13:30:00,56.35,56.36,56.25,56.33,94300.0,45.3782,45.3863,45.2977,45.3621,94300.0
2013-08-19 14:00:00,56.33,56.34,56.24,56.28,95900.0,45.3621,45.3702,45.2896,45.3218,95900.0
2013-08-19 14:30:00,56.28,56.32,56.23,56.31,81300.0,45.3218,45.3541,45.2816,45.346,81300.0
2013-08-19 15:00:00,56.32,56.34,56.21,56.21,54800.0,45.3541,45.3702,45.2655,45.2655,54800.0
2013-08-19 15:30:00,56.21,56.22,56.09,56.13,251500.0,45.2655,45.2735,45.1688,45.201,251500.0
2013-08-20 09:30:00,55.6,55.74,55.52,55.7,176800.0,44.7742,44.887,44.7098,44.8548,176800.0
2013-08-20 10:00:00,55.71,55.78,55.67,55.68,164900.0,44.8628,44.9192,44.8306,44.8387,164900.0
2013-08-20 10:30:00,55.68,55.76,55.66,55.71,89500.0,44.8387,44.9031,44.8226,44.8628,89500.0
2013-08-20 11:00:00,55.72,55.78,55.71,55.76,71600.0,44.8709,44.9192,44.8628,44.9031,71600.0
2013-08-20 11:30:00,55.76,55.9,55.76,55.9,96600.0,44.9031,45.0158,44.9031,45.0158,96600.0
2013-08-20 12:00:00,55.89,55.93,55.87,55.91,82800.0,45.0078,45.04,44.9917,45.0239,82800.0
2013-08-20 12:30:00,55.91,55.91,55.8,55.87,44200.0,45.0239,45.0239,44.9353,44.9917,44200.0
2013-08-20 13:00:00,55.87,55.94,55.87,55.9,42900.0,44.9917,45.048,44.9917,45.0158,42900.0
2013-08-20 13:30:00,55.9,55.94,55.88,55.9,39700.0,45.0158,45.048,44.9997,45.0158,39700.0
2013-08-20 14:00:00,55.9,55.93,55.84,55.9,53900.0,45.0158,45.04,44.9675,45.0158,53900.0
2013-08-20 14:30:00,55.89,55.92,55.86,55.9,73300.0,45.0078,45.0319,44.9836,45.0158,73300.0
2013-08-20 15:00:00,55.9,55.93,55.88,55.89,64100.0,45.0158,45.04,44.9997,45.0078,64100.0
2013-08-20 15:30:00,55.9,55.91,55.83,55.85,173400.0,45.0158,45.0239,44.9595,44.9756,173400.0
2013-08-21 09:30:00,54.88,54.97,54.73,54.78,176500.0,44.1944,44.2669,44.0736,44.1139,176500.0
2013-08-21 10:00:00,54.79,54.87,54.69,54.73,170100.0,44.122,44.1864,44.0414,44.0736,170100.0
2013-08-21 10:30:00,54.73,54.82,54.64,54.8,173600.0,44.0736,44.1461,44.0012,44.13,173600.0
2013-08-21 11:00:00,54.81,54.84,54.73,54.76,124200.0,44.1381,44.1622,44.0736,44.0978,124200.0
2013-08-21 11:30:00,54.75,54.79,54.59,54.64,142800.0,44.0897,44.122,43.9609,44.0012,142800.0
2013-08-21 12:00:00,54.65,54.7,54.6,54.66,81600.0,44.0092,44.0495,43.969,44.0173,81600.0
2013-08-21 12:30:00,54.67,54.7,54.65,54.7,33400.0,44.0253,44.0495,44.0092,44.0495,33400.0
2013-08-21 13:00:00,54.69,54.73,54.65,54.7,89100.0,44.0414,44.0736,44.0092,44.0495,89100.0
2013-08-21 13:30:00,54.71,54.85,54.7,54.85,103900.0,44.0575,44.1703,44.0495,44.1703,103900.0
2013-08-21 14:00:00,54.85,54.85,54.36,54.51,447900.0,44.1703,44.1703,43.7757,43.8965,447900.0
2013-08-21 14:30:00,54.49,54.92,54.49,54.77,397600.0,43.8804,44.2266,43.8804,44.1059,397600.0
2013-08-21 15:00:00,54.77,54.81,54.64,54.64,108200.0,44.1059,44.1381,44.0012,44.0012,108200.0
2013-08-21 15:30:00,54.66,54.73,54.34,54.42,517300.0,44.0173,44.0736,43.7596,43.824,517300.0
2013-08-22 09:30:00,54.63,54.9,54.63,54.89,311300.0,43.9931,44.2105,43.9931,44.2025,311300.0
2013-08-22 10:00:00,54.89,54.91,54.86,54.88,242100.0,44.2025,44.2186,44.1783,44.1944,242100.0
2013-08-22 10:30:00,54.89,54.95,54.86,54.88,150100.0,44.2025,44.2508,44.1783,44.1944,150100.0
2013-08-22 11:00:00,54.88,54.93,54.75,54.76,156400.0,44.1944,44.2347,44.0897,44.0978,156400.0
2013-08-22 11:30:00,54.75,54.88,54.75,54.88,40900.0,44.0897,44.1944,44.0897,44.1944,40900.0
2013-08-22 12:00:00,54.88,54.92,54.82,54.82,40500.0,44.1944,44.2266,44.1461,44.1461,40500.0
2013-08-22 12:30:00,54.8,54.92,54.71,54.77,70200.0,44.13,44.2266,44.0575,44.1059,70200.0
2013-08-22 13:00:00,54.76,54.85,54.75,54.76,17100.0,44.0978,44.1703,44.0897,44.0978,17100.0
2013-08-22 13:30:00,54.77,54.82,54.75,54.82,44600.0,44.1059,44.1461,44.0897,44.1461,44600.0
2013-08-22 14:00:00,54.83,54.86,54.78,54.83,52400.0,44.1542,44.1783,44.1139,44.1542,52400.0
2013-08-22 14:30:00,54.83,54.88,54.77,54.8,63700.0,44.1542,44.1944,44.1059,44.13,63700.0
2013-08-22 15:00:00,54.79,54.87,54.73,54.85,138800.0,44.122,44.1864,44.0736,44.1703,138800.0
2013-08-22 15:30:00,54.85,54.91,54.8,54.85,242000.0,44.1703,44.2186,44.13,44.1703,242000.0
2013-08-23 09:30:00,55.41,55.49,55.3,55.35,124200.0,44.6212,44.6857,44.5327,44.5729,124200.0
2013-08-23 10:00:00,55.33,55.44,55.27,55.4,162200.0,44.5568,44.6454,44.5085,44.6132,162200.0
2013-08-23 10:30:00,55.41,55.52,55.35,55.48,234800.0,44.6212,44.7098,44.5729,44.6776,234800.0
2013-08-23 11:00:00,55.48,55.51,55.4,55.43,75200.0,44.6776,44.7018,44.6132,44.6373,75200.0
2013-08-23 11:30:00,55.44,55.52,55.42,55.48,106200.0,44.6454,44.7098,44.6293,44.6776,106200.0
2013-08-23 12:00:00,55.49,55.53,55.45,55.46,46400.0,44.6857,44.7179,44.6535,44.6615,46400.0
2013-08-23 12:30:00,55.47,55.54,55.46,55.49,76500.0,44.6696,44.7259,44.6615,44.6857,76500.0
2013-08-23 13:00:00,55.49,55.55,55.48,55.51,289900.0,44.6857,44.734,44.6776,44.7018,289900.0
2013-08-23 13:30:00,55.51,55.56,55.5,55.52,104200.0,44.7018,44.742,44.6937,44.7098,104200.0
2013-08-23 14:00:00,55.52,55.52,55.46,55.47,45200.0,44.7098,44.7098,44.6615,44.6696,45200.0
2013-08-23 14:30:00,55.47,55.52,55.44,55.51,62400.0,44.6696,44.7098,44.6454,44.7018,62400.0
2013-08-23 15:00:00,55.51,55.61,55.49,55.61,77100.0,44.7018,44.7823,44.6857,44.7823,77100.0
2013-08-23 15:30:00,55.6,55.72,55.57,55.58,367300.0,44.7742,44.8709,44.7501,44.7581,367300.0
2013-08-26 09:30:00,55.99,56.16,55.95,56.0,155100.0,45.0883,45.2252,45.0561,45.0964,155100.0
2013-08-26 10:00:00,55.98,56.09,55.96,56.06,87500.0,45.0803,45.1688,45.0641,45.1447,87500.0
2013-08-26 10:30:00,56.07,56.09,56.01,56.01,53600.0,45.1527,45.1688,45.1044,45.1044,53600.0
2013-08-26 11:00:00,56.02,56.03,55.95,55.97,54400.0,45.1125,45.1205,45.0561,45.0722,54400.0
2013-08-26 11:30:00,55.98,56.02,55.94,55.95,32000.0,45.0803,45.1125,45.048,45.0561,32000.0
2013-08-26 12:00:00,55.95,55.97,55.91,55.94,30600.0,45.0561,45.0722,45.0239,45.048,30600.0
2013-08-26 12:30:00,55.94,55.99,55.94,55.98,17600.0,45.048,45.0883,45.048,45.0803,17600.0
2013-08-26 13:00:00,55.99,56.0,55.95,55.95,9600.0,45.0883,45.0964,45.0561,45.0561,9600.0
2013-08-26 13:30:00,55.95,55.95,55.9,55.94,20800.0,45.0561,45.0561,45.0158,45.048,20800.0
2013-08-26 14:00:00,55.93,55.95,55.87,55.88,33000.0,45.04,45.0561,44.9917,44.9997,33000.0
2013-08-26 14:30:00,55.89,55.92,55.88,55.92,19700.0,45.0078,45.0319,44.9997,45.0319,19700.0
2013-08-26 15:00:00,55.92,55.94,55.68,55.74,155900.0,45.0319,45.048,44.8387,44.887,155900.0
2013-08-26 15:30:00,55.74,55.81,55.72,55.75,151000.0,44.887,44.9434,44.8709,44.895,151000.0
2013-08-27 09:30:00,55.36,55.51,55.28,55.36,327600.0,44.581,44.7018,44.5166,44.581,327600.0
2013-08-27 10:00:00,55.35,55.41,55.21,55.21,158000.0,44.5729,44.6212,44.4602,44.4602,158000.0
2013-08-27 10:30:00,55.23,55.38,55.22,55.38,122000.0,44.4763,44.5971,44.4682,44.5971,122000.0
2013-08-27 11:00:00,55.37,55.38,55.28,55.37,57800.0,44.589,44.5971,44.5166,44.589,57800.0
2013-08-27 11:30:00,55.37,55.37,55.26,55.29,39000.0,44.589,44.589,44.5004,44.5246,39000.0
2013-08-27 12:00:00,55.3,55.3,55.2,55.23,54800.0,44.5327,44.5327,44.4521,44.4763,54800.0
2013-08-27 12:30:00,55.22,55.3,55.21,55.24,66800.0,44.4682,44.5327,44.4602,44.4843,66800.0
2013-08-27 13:00:00,55.24,55.27,55.14,55.17,59000.0,44.4843,44.5085,44.4038,44.428,59000.0
2013-08-27 13:30:00,55.18,55.26,55.18,55.22,39600.0,44.436,44.5004,44.436,44.4682,39600.0
2013-08-27 14:00:00,55.21,55.23,55.09,55.11,96800.0,44.4602,44.4763,44.3635,44.3797,96800.0
2013-08-27 14:30:00,55.13,55.16,55.07,55.13,56300.0,44.3958,44.4199,44.3474,44.3958,56300.0
2013-08-27 15:00:00,55.13,55.18,55.04,55.08,102100.0,44.3958,44.436,44.3233,44.3555,102100.0
2013-08-27 15:30:00,55.08,55.13,55.04,55.08,280300.0,44.3555,44.3958,44.3233,44.3555,280300.0
2013-08-28 09:30:00,55.6,55.69,55.44,55.64,289200.0,44.7742,44.8467,44.6454,44.8065,289200.0
2013-08-28 10:00:00,55.64,55.8,55.58,55.8,192600.0,44.8065,44.9353,44.7581,44.9353,192600.0
2013-08-28 10:30:00,55.8,55.86,55.74,55.84,152700.0,44.9353,44.9836,44.887,44.9675,152700.0
2013-08-28 11:00:00,55.84,55.91,55.81,55.88,90100.0,44.9675,45.0239,44.9434,44.9997,90100.0
2013-08-28 11:30:00,55.88,56.04,55.87,56.04,92700.0,44.9997,45.1286,44.9917,45.1286,92700.0
2013-08-28 12:00:00,56.03,56.04,55.93,55.97,46600.0,45.1205,45.1286,45.04,45.0722,46600.0
2013-08-28 12:30:00,55.97,56.14,55.97,56.14,123600.0,45.0722,45.2091,45.0722,45.2091,123600.0
2013-08-28 13:00:00,56.14,56.16,56.05,56.11,70500.0,45.2091,45.2252,45.1366,45.1849,70500.0
2013-08-28 13:30:00,56.11,56.12,56.05,56.07,49100.0,45.1849,45.193,45.1366,45.1527,49100.0
2013-08-28 14:00:00,56.07,56.08,55.92,55.93,102200.0,45.1527,45.1608,45.0319,45.04,102200.0
2013-08-28 14:30:00,55.92,55.95,55.84,55.91,146600.0,45.0319,45.0561,44.9675,45.0239,146600.0
2013-08-28 15:00:00,55.91,56.06,55.9,56.01,120900.0,45.0239,45.1447,45.0158,45.1044,120900.0
2013-08-28 15:30:00,56.02,56.07,55.89,55.9,412300.0,45.1125,45.1527,45.0078,45.0158,412300.0
2013-08-29 09:30:00,56.81,57.36,56.81,57.22,291600.0,45.7486,46.1916,45.7486,46.0788,291600.0
2013-08-29 10:00:00,57.22,57.33,57.19,57.21,197800.0,46.0788,46.1674,46.0547,46.0708,197800.0
2013-08-29 10:30:00,57.2,57.38,57.2,57.34,288500.0,46.0627,46.2077,46.0627,46.1755,288500.0
2013-08-29 11:00:00,57.35,57.41,57.34,57.37,179700.0,46.1835,46.2318,46.1755,46.1996,179700.0
2013-08-29 11:30:00,57.37,57.39,57.35,57.38,82900.0,46.1996,46.2157,46.1835,46.2077,82900.0
2013-08-29 12:00:00,57.39,57.4,57.35,57.37,126600.0,46.2157,46.2238,46.1835,46.1996,126600.0
2013-08-29 12:30:00,57.37,57.38,57.17,57.17,229300.0,46.1996,46.2077,46.0386,46.0386,229300.0
2013-08-29 13:00:00,57.18,57.22,57.08,57.09,170700.0,46.0466,46.0788,45.9661,45.9741,170700.0
2013-08-29 13:30:00,57.1,57.1,57.02,57.07,77300.0,45.9822,45.9822,45.9178,45.958,77300.0
2013-08-29 14:00:00,57.06,57.15,57.04,57.11,39700.0,45.95,46.0224,45.9339,45.9902,39700.0
2013-08-29 14:30:00,57.11,57.16,57.1,57.11,37500.0,45.9902,46.0305,45.9822,45.9902,37500.0
2013-08-29 15:00:00,57.12,57.13,57.05,57.06,123600.0,45.9983,46.0063,45.9419,45.95,123600.0
2013-08-29 15:30:00,57.06,57.15,56.99,57.08,334400.0,45.95,46.0224,45.8936,45.9661,334400.0
2013-08-30 09:30:00,57.43,57.45,57.17,57.23,387400.0,46.2479,46.264,46.0386,46.0869,387400.0
2013-08-30 10:00:00,57.23,57.3,57.16,57.19,285200.0,46.0869,46.1432,46.0305,46.0547,285200.0
2013-08-30 10:30:00,57.19,57.25,57.07,57.16,131000.0,46.0547,46.103,45.958,46.0305,131000.0
2013-08-30 11:00:00,57.15,57.22,57.08,57.08,199600.0,46.0224,46.0788,45.9661,45.9661,199600.0
2013-08-30 11:30:00,57.07,57.23,57.05,57.18,172600.0,45.958,46.0869,45.9419,46.0466,172600.0
2013-08-30 12:00:00,57.17,57.25,57.12,57.25,77000.0,46.0386,46.103,45.9983,46.103,77000.0
2013-08-30 12:30:00,57.25,57.29,57.19,57.26,78400.0,46.103,46.1352,46.0547,46.111,78400.0
2013-08-30 13:00:00,57.25,57.27,57.06,57.22,123100.0,46.103,46.1191,45.95,46.0788,123100.0
2013-08-30 13:30:00,57.22,57.22,57.1,57.1,83500.0,46.0788,46.0788,45.9822,45.9822,83500.0
2013-08-30 14:00:00,57.09,57.14,57.05,57.1,77700.0,45.9741,46.0144,45.9419,45.9822,77700.0
2013-08-30 14:30:00,57.09,57.25,57.09,57.23,47800.0,45.9741,46.103,45.9741,46.0869,47800.0
2013-08-30 15:00:00,57.23,57.28,57.18,57.24,79500.0,46.0869,46.1271,46.0466,46.0949,79500.0
2013-08-30 15:30:00,57.24,57.29,57.03,57.22,179500.0,46.0949,46.1352,45.9258,46.0788,179500.0
2013-09-03 09:30:00,58.3,58.33,58.12,58.2,269000.0,46.9485,46.9727,46.8036,46.868,269000.0
2013-09-03 10:00:00,58.2,58.26,58.09,58.2,320000.0,46.868,46.9163,46.7794,46.868,320000.0
2013-09-03 10:30:00,58.21,58.27,58.17,58.17,114500.0,46.8761,46.9244,46.8438,46.8438,114500.0
2013-09-03 11:00:00,58.18,58.2,57.98,57.99,327000.0,46.8519,46.868,46.6908,46.6989,327000.0
2013-09-03 11:30:00,57.99,58.02,57.88,57.91,300200.0,46.6989,46.7231,46.6103,46.6345,300200.0
2013-09-03 12:00:00,57.91,57.96,57.85,57.89,243400.0,46.6345,46.6747,46.5862,46.6184,243400.0
2013-09-03 12:30:00,57.89,57.91,57.8,57.8,282800.0,46.6184,46.6345,46.5459,46.5459,282800.0
2013-09-03 13:00:00,57.8,57.84,57.74,57.82,218200.0,46.5459,46.5781,46.4976,46.562,218200.0
2013-09-03 13:30:00,57.82,57.86,57.78,57.8,118000.0,46.562,46.5942,46.5298,46.5459,118000.0
2013-09-03 14:00:00,57.8,57.92,57.77,57.85,164800.0,46.5459,46.6425,46.5217,46.5862,164800.0
2013-09-03 14:30:00,57.86,57.9,57.78,57.9,135100.0,46.5942,46.6264,46.5298,46.6264,135100.0
2013-09-03 15:00:00,57.9,57.96,57.84,57.87,192500.0,46.6264,46.6747,46.5781,46.6023,192500.0
2013-09-03 15:30:00,57.86,57.95,57.71,57.79,324400.0,46.5942,46.6667,46.4734,46.5378,324400.0
2013-09-04 09:30:00,58.46,58.77,58.44,58.74,288500.0,47.0774,47.327,47.0613,47.3029,288500.0
2013-09-04 10:00:00,58.73,58.9,58.73,58.89,194000.0,47.2948,47.4317,47.2948,47.4237,194000.0
2013-09-04 10:30:00,58.89,58.9,58.83,58.89,71100.0,47.4237,47.4317,47.3753,47.4237,71100.0
2013-09-04 11:00:00,58.89,58.95,58.88,58.92,82700.0,47.4237,47.472,47.4156,47.4478,82700.0
2013-09-04 11:30:00,58.91,59.12,58.9,59.12,155200.0,47.4398,47.6089,47.4317,47.6089,155200.0
2013-09-04 12:00:00,59.12,59.13,59.01,59.05,239000.0,47.6089,47.6169,47.5203,47.5525,239000.0
2013-09-04 12:30:00,59.05,59.05,58.98,59.0,99600.0,47.5525,47.5525,47.4961,47.5122,99600.0
2013-09-04 13:00:00,58.99,59.04,58.96,59.02,52800.0,47.5042,47.5444,47.48,47.5283,52800.0
2013-09-04 13:30:00,59.01,59.04,58.98,59.02,57000.0,47.5203,47.5444,47.4961,47.5283,57000.0
2013-09-04 14:00:00,59.02,59.11,59.02,59.1,98600.0,47.5283,47.6008,47.5283,47.5928,98600.0
2013-09-04 14:30:00,59.09,59.14,59.07,59.14,51600.0,47.5847,47.625,47.5686,47.625,51600.0
2013-09-04 15:00:00,59.14,59.2,59.07,59.13,81600.0,47.625,47.6733,47.5686,47.6169,81600.0
2013-09-04 15:30:00,59.13,59.18,59.02,59.15,407000.0,47.6169,47.6572,47.5283,47.633,407000.0
2013-09-05 09:30:00,59.32,59.41,59.27,59.38,271400.0,47.7699,47.8424,47.7297,47.8182,271400.0
2013-09-05 10:00:00,59.38,59.38,59.28,59.32,313200.0,47.8182,47.8182,47.7377,47.7699,313200.0
2013-09-05 10:30:00,59.31,59.33,59.15,59.21,325100.0,47.7619,47.778,47.633,47.6813,325100.0
2013-09-05 11:00:00,59.21,59.35,59.19,59.3,255200.0,47.6813,47.7941,47.6652,47.7538,255200.0
2013-09-05 11:30:00,59.32,59.44,59.32,59.43,166500.0,47.7699,47.8666,47.7699,47.8585,166500.0
2013-09-05 12:00:00,59.42,59.44,59.36,59.42,68500.0,47.8505,47.8666,47.8021,47.8505,68500.0
2013-09-05 12:30:00,59.42,59.47,59.4,59.43,107400.0,47.8505,47.8907,47.8344,47.8585,107400.0
2013-09-05 13:00:00,59.43,59.47,59.42,59.45,94600.0,47.8585,47.8907,47.8505,47.8746,94600.0
2013-09-05 13:30:00,59.45,59.5,59.43,59.45,48100.0,47.8746,47.9149,47.8585,47.8746,48100.0
2013-09-05 14:00:00,59.43,59.51,59.43,59.5,122300.0,47.8585,47.9229,47.8585,47.9149,122300.0
2013-09-05 14:30:00,59.5,59.55,59.48,59.51,164100.0,47.9149,47.9551,47.8988,47.9229,164100.0
2013-09-05 15:00:00,59.51,59.55,59.49,59.52,133600.0,47.9229,47.9551,47.9068,47.931,133600.0
2013-09-05 15:30:00,59.52,59.53,59.35,59.37,377400.0,47.931,47.939,47.7941,47.8102,377400.0
2013-09-06 09:30:00,60.03,60.32,59.73,59.91,667000.0,48.3417,48.5752,48.1001,48.2451,667000.0
2013-09-06 10:00:00,59.91,60.02,59.75,60.02,324200.0,48.2451,48.3336,48.1162,48.3336,324200.0
2013-09-06 10:30:00,60.02,60.39,60.02,60.34,211800.0,48.3336,48.6316,48.3336,48.5913,211800.0
2013-09-06 11:00:00,60.33,60.41,60.33,60.37,204400.0,48.5833,48.6477,48.5833,48.6155,204400.0
2013-09-06 11:30:00,60.38,60.46,60.37,60.44,375000.0,48.6235,48.688,48.6155,48.6719,375000.0
2013-09-06 12:00:00,60.43,60.46,60.36,60.42,132300.0,48.6638,48.688,48.6074,48.6558,132300.0
2013-09-06 12:30:00,60.43,60.5,60.26,60.3,251000.0,48.6638,48.7202,48.5269,48.5591,251000.0
2013-09-06 13:00:00,60.31,60.42,60.31,60.39,128700.0,48.5672,48.6558,48.5672,48.6316,128700.0
2013-09-06 13:30:00,60.39,60.52,60.39,60.44,225300.0,48.6316,48.7363,48.6316,48.6719,225300.0
2013-09-06 14:00:00,60.45,60.49,60.43,60.46,118400.0,48.6799,48.7121,48.6638,48.688,118400.0
2013-09-06 14:30:00,60.46,60.5,60.44,60.48,179100.0,48.688,48.7202,48.6719,48.7041,179100.0
2013-09-06 15:00:00,60.48,60.5,60.35,60.47,403400.0,48.7041,48.7202,48.5994,48.696,403400.0
2013-09-06 15:30:00,60.47,60.51,60.41,60.42,1186700.0,48.696,48.7282,48.6477,48.6558,1186700.0
2013-09-09 09:30:00,60.97,60.97,60.69,60.95,361400.0,49.0987,49.0987,48.8732,49.0826,361400.0
2013-09-09 10:00:00,60.96,60.96,60.87,60.88,93700.0,49.0906,49.0906,49.0181,49.0262,93700.0
2013-09-09 10:30:00,60.87,60.94,60.87,60.93,50000.0,49.0181,49.0745,49.0181,49.0665,50000.0
2013-09-09 11:00:00,60.94,60.96,60.89,60.92,87700.0,49.0745,49.0906,49.0342,49.0584,87700.0
2013-09-09 11:30:00,60.93,61.04,60.92,61.02,182700.0,49.0665,49.155,49.0584,49.1389,182700.0
2013-09-09 12:00:00,61.04,61.1,61.01,61.1,73100.0,49.155,49.2034,49.1309,49.2034,73100.0
2013-09-09 12:30:00,61.1,61.16,61.09,61.15,58700.0,49.2034,49.2517,49.1953,49.2436,58700.0
2013-09-09 13:00:00,61.15,61.2,61.14,61.16,54900.0,49.2436,49.2839,49.2356,49.2517,54900.0
2013-09-09 13:30:00,61.16,61.26,61.16,61.24,160000.0,49.2517,49.3322,49.2517,49.3161,160000.0
2013-09-09 14:00:00,61.24,61.34,61.23,61.29,102100.0,49.3161,49.3966,49.308,49.3564,102100.0
2013-09-09 14:30:00,61.29,61.32,61.24,61.28,163700.0,49.3564,49.3805,49.3161,49.3483,163700.0
2013-09-09 15:00:00,61.28,61.33,61.26,61.27,142500.0,49.3483,49.3886,49.3322,49.3403,142500.0
2013-09-09 15:30:00,61.28,61.32,61.13,61.15,274100.0,49.3483,49.3805,49.2275,49.2436,274100.0
2013-09-10 09:30:00,61.68,61.71,61.55,61.66,311100.0,49.6704,49.6946,49.5657,49.6543,311100.0
2013-09-10 10:00:00,61.66,61.79,61.65,61.74,181400.0,49.6543,49.759,49.6463,49.7187,181400.0
2013-09-10 10:30:00,61.75,61.82,61.71,61.72,264700.0,49.7268,49.7832,49.6946,49.7026,264700.0
2013-09-10 11:00:00,61.71,61.74,61.59,61.61,164800.0,49.6946,49.7187,49.5979,49.614,164800.0
2013-09-10 11:30:00,61.6,61.61,61.45,61.48,137100.0,49.606,49.614,49.4852,49.5094,137100.0
2013-09-10 12:00:00,61.48,61.56,61.48,61.54,89800.0,49.5094,49.5738,49.5094,49.5577,89800.0
2013-09-10 12:30:00,61.54,61.65,61.54,61.64,115800.0,49.5577,49.6463,49.5577,49.6382,115800.0
2013-09-10 13:00:00,61.64,61.7,61.61,61.68,97100.0,49.6382,49.6865,49.614,49.6704,97100.0
2013-09-10 13:30:00,61.68,61.68,61.6,61.63,139900.0,49.6704,49.6704,49.606,49.6302,139900.0
2013-09-10 14:00:00,61.63,61.65,61.54,61.62,157000.0,49.6302,49.6463,49.5577,49.6221,157000.0
2013-09-10 14:30:00,61.63,61.68,61.59,61.68,106800.0,49.6302,49.6704,49.5979,49.6704,106800.0
2013-09-10 15:00:00,61.68,61.72,61.66,61.71,225600.0,49.6704,49.7026,49.6543,49.6946,225600.0
2013-09-10 15:30:00,61.71,61.71,61.63,61.63,354300.0,49.6946,49.6946,49.6302,49.6302,354300.0
2013-09-11 09:30:00,61.66,61.82,61.65,61.69,275800.0,49.6543,49.7832,49.6463,49.6785,275800.0
2013-09-11 10:00:00,61.69,61.77,61.65,61.66,109400.0,49.6785,49.7429,49.6463,49.6543,109400.0
2013-09-11 10:30:00,61.66,61.72,61.64,61.72,61400.0,49.6543,49.7026,49.6382,49.7026,61400.0
2013-09-11 11:00:00,61.73,61.78,61.71,61.76,65100.0,49.7107,49.7509,49.6946,49.7348,65100.0
2013-09-11 11:30:00,61.77,61.86,61.77,61.82,64400.0,49.7429,49.8154,49.7429,49.7832,64400.0
2013-09-11 12:00:00,61.81,61.87,61.78,61.87,46000.0,49.7751,49.8234,49.7509,49.8234,46000.0
2013-09-11 12:30:00,61.87,61.9,61.84,61.89,33300.0,49.8234,49.8476,49.7993,49.8395,33300.0
2013-09-11 13:00:00,61.89,61.9,61.83,61.89,78400.0,49.8395,49.8476,49.7912,49.8395,78400.0
2013-09-11 13:30:00,61.9,61.94,61.86,61.87,86900.0,49.8476,49.8798,49.8154,49.8234,86900.0
2013-09-11 14:00:00,61.88,61.99,61.88,61.99,218500.0,49.8315,49.9201,49.8315,49.9201,218500.0
2013-09-11 14:30:00,61.99,62.04,61.98,62.02,93800.0,49.9201,49.9603,49.912,49.9442,93800.0
2013-09-11 15:00:00,62.02,62.03,61.93,61.94,143100.0,49.9442,49.9523,49.8717,49.8798,143100.0
2013-09-11 15:30:00,61.94,61.98,61.87,61.97,376500.0,49.8798,49.912,49.8234,49.904,376500.0
2013-09-12 09:30:00,61.63,61.64,61.47,61.5,460600.0,49.6302,49.6382,49.5013,49.5255,460600.0
2013-09-12 10:00:00,61.49,61.62,61.47,61.6,203000.0,49.5174,49.6221,49.5013,49.606,203000.0
2013-09-12 10:30:00,61.61,61.66,61.6,61.6,81500.0,49.614,49.6543,49.606,49.606,81500.0
2013-09-12 11:00:00,61.61,61.65,61.55,61.58,69300.0,49.614,49.6463,49.5657,49.5899,69300.0
2013-09-12 11:30:00,61.6,61.6,61.42,61.48,357300.0,49.606,49.606,49.461,49.5094,357300.0
2013-09-12 12:00:00,61.48,61.51,61.34,61.38,321800.0,49.5094,49.5335,49.3966,49.4288,321800.0
2013-09-12 12:30:00,61.38,61.5,61.33,61.5,268800.0,49.4288,49.5255,49.3886,49.5255,268800.0
2013-09-12 13:00:00,61.5,61.59,61.48,61.57,52300.0,49.5255,49.5979,49.5094,49.5818,52300.0
2013-09-12 13:30:00,61.56,61.58,61.53,61.54,16000.0,49.5738,49.5899,49.5496,49.5577,16000.0
2013-09-12 14:00:00,61.53,61.58,61.52,61.56,27400.0,49.5496,49.5899,49.5416,49.5738,27400.0
2013-09-12 14:30:00,61.56,61.57,61.5,61.53,107000.0,49.5738,49.5818,49.5255,49.5496,107000.0
2013-09-12 15:00:00,61.55,61.55,61.44,61.49,103300.0,49.5657,49.5657,49.4772,49.5174,103300.0
2013-09-12 15:30:00,61.49,61.5,61.35,61.4,236700.0,49.5174,49.5255,49.4047,49.4449,236700.0
2013-09-13 09:30:00,61.35,61.54,61.31,61.34,1488600.0,49.4047,49.5577,49.3725,49.3966,1488600.0
2013-09-13 10:00:00,61.34,61.34,61.2,61.24,147400.0,49.3966,49.3966,49.2839,49.3161,147400.0
2013-09-13 10:30:00,61.23,61.39,61.23,61.37,119600.0,49.308,49.4369,49.308,49.4208,119600.0
2013-09-13 11:00:00,61.37,61.45,61.35,61.44,107800.0,49.4208,49.4852,49.4047,49.4772,107800.0
2013-09-13 11:30:00,61.45,61.47,61.39,61.4,88600.0,49.4852,49.5013,49.4369,49.4449,88600.0
2013-09-13 12:00:00,61.41,61.43,61.38,61.41,68900.0,49.453,49.4691,49.4288,49.453,68900.0
2013-09-13 12:30:00,61.41,61.42,61.32,61.32,82700.0,49.453,49.461,49.3805,49.3805,82700.0
2013-09-13 13:00:00,61.32,61.35,61.3,61.35,32400.0,49.3805,49.4047,49.3644,49.4047,32400.0
2013-09-13 13:30:00,61.34,61.39,61.31,61.39,34900.0,49.3966,49.4369,49.3725,49.4369,34900.0
2013-09-13 14:00:00,61.4,61.41,61.38,61.38,28100.0,49.4449,49.453,49.4288,49.4288,28100.0
2013-09-13 14:30:00,61.39,61.41,61.38,61.4,47000.0,49.4369,49.453,49.4288,49.4449,47000.0
2013-09-13 15:00:00,61.4,61.46,61.38,61.43,184600.0,49.4449,49.4933,49.4288,49.4691,184600.0
2013-09-13 15:30:00,61.43,61.48,61.39,61.44,421100.0,49.4691,49.5094,49.4369,49.4772,421100.0
2013-09-16 09:30:00,62.22,62.25,62.09,62.14,106500.0,50.1053,50.1294,50.0006,50.0409,106500.0
2013-09-16 10:00:00,62.14,62.15,62.03,62.1,191800.0,50.0409,50.0489,49.9523,50.0086,191800.0
2013-09-16 10:30:00,62.1,62.13,62.01,62.03,540100.0,50.0086,50.0328,49.9362,49.9523,540100.0
2013-09-16 11:00:00,62.03,62.09,61.99,62.09,142700.0,49.9523,50.0006,49.9201,50.0006,142700.0
2013-09-16 11:30:00,62.09,62.12,62.07,62.11,68900.0,50.0006,50.0247,49.9845,50.0167,68900.0
2013-09-16 12:00:00,62.12,62.15,62.08,62.13,71500.0,50.0247,50.0489,49.9925,50.0328,71500.0
2013-09-16 12:30:00,62.13,62.13,62.06,62.06,41300.0,50.0328,50.0328,49.9764,49.9764,41300.0
2013-09-16 13:00:00,62.07,62.1,62.04,62.1,47300.0,49.9845,50.0086,49.9603,50.0086,47300.0
2013-09-16 13:30:00,62.09,62.09,61.94,62.04,194100.0,50.0006,50.0006,49.8798,49.9603,194100.0
2013-09-16 14:00:00,62.04,62.04,61.96,61.99,104100.0,49.9603,49.9603,49.8959,49.9201,104100.0
2013-09-16 14:30:00,61.98,62.01,61.91,61.97,115300.0,49.912,49.9362,49.8556,49.904,115300.0
2013-09-16 15:00:00,61.96,62.07,61.95,61.95,142300.0,49.8959,49.9845,49.8878,49.8878,142300.0
2013-09-16 15:30:00,61.95,62.05,61.91,62.04,569800.0,49.8878,49.9684,49.8556,49.9603,569800.0
2013-09-17 09:30:00,61.91,61.99,61.83,61.84,422600.0,49.8556,49.9201,49.7912,49.7993,422600.0
2013-09-17 10:00:00,61.84,61.91,61.82,61.86,393500.0,49.7993,49.8556,49.7832,49.8154,393500.0
2013-09-17 10:30:00,61.86,61.89,61.83,61.85,175100.0,49.8154,49.8395,49.7912,49.8073,175100.0
2013-09-17 11:00:00,61.85,61.89,61.82,61.86,152000.0,49.8073,49.8395,49.7832,49.8154,152000.0
2013-09-17 11:30:00,61.87,61.87,61.8,61.81,183300.0,49.8234,49.8234,49.7671,49.7751,183300.0
2013-09-17 12:00:00,61.81,61.84,61.78,61.81,210900.0,49.7751,49.7993,49.7509,49.7751,210900.0
2013-09-17 12:30:00,61.81,61.82,61.74,61.79,294000.0,49.7751,49.7832,49.7187,49.759,294000.0
2013-09-17 13:00:00,61.79,61.81,61.75,61.77,285200.0,49.759,49.7751,49.7268,49.7429,285200.0
2013-09-17 13:30:00,61.77,61.8,61.73,61.8,265000.0,49.7429,49.7671,49.7107,49.7671,265000.0
2013-09-17 14:00:00,61.8,61.8,61.71,61.71,481700.0,49.7671,49.7671,49.6946,49.6946,481700.0
2013-09-17 14:30:00,61.71,61.74,61.64,61.66,295600.0,49.6946,49.7187,49.6382,49.6543,295600.0
2013-09-17 15:00:00,61.66,61.69,61.58,61.65,206800.0,49.6543,49.6785,49.5899,49.6463,206800.0
2013-09-17 15:30:00,61.65,61.78,61.57,61.78,553400.0,49.6463,49.7509,49.5818,49.7509,553400.0
2013-09-18 09:30:00,61.98,61.98,61.69,61.73,192300.0,49.912,49.912,49.6785,49.7107,192300.0
2013-09-18 10:00:00,61.73,61.84,61.71,61.71,178600.0,49.7107,49.7993,49.6946,49.6946,178600.0
2013-09-18 10:30:00,61.72,61.82,61.69,61.81,167800.0,49.7026,49.7832,49.6785,49.7751,167800.0
2013-09-18 11:00:00,61.82,61.82,61.77,61.8,115100.0,49.7832,49.7832,49.7429,49.7671,115100.0
2013-09-18 11:30:00,61.81,61.81,61.71,61.71,87400.0,49.7751,49.7751,49.6946,49.6946,87400.0
2013-09-18 12:00:00,61.69,61.73,61.66,61.73,47900.0,49.6785,49.7107,49.6543,49.7107,47900.0
2013-09-18 12:30:00,61.73,62.01,61.72,61.99,184200.0,49.7107,49.9362,49.7026,49.9201,184200.0
2013-09-18 13:00:00,61.99,62.28,61.99,62.23,277900.0,49.9201,50.1536,49.9201,50.1133,277900.0
2013-09-18 13:30:00,62.23,62.27,62.12,62.13,138100.0,50.1133,50.1455,50.0247,50.0328,138100.0
2013-09-18 14:00:00,62.13,64.2,62.13,63.89,1447600.0,50.0328,51.6998,50.0328,51.4501,1447600.0
2013-09-18 14:30:00,63.89,64.38,63.69,64.37,564900.0,51.4501,51.8447,51.2891,51.8367,564900.0
2013-09-18 15:00:00,64.39,64.5,63.85,64.02,874300.0,51.8528,51.9413,51.4179,51.5548,874300.0
2013-09-18 15:30:00,64.02,64.31,63.99,64.25,851300.0,51.5548,51.7883,51.5306,51.74,851300.0
2013-09-19 09:30:00,63.95,63.95,63.58,63.78,646700.0,51.4984,51.4984,51.2005,51.3615,646700.0
2013-09-19 10:00:00,63.79,63.79,63.48,63.57,499600.0,51.3696,51.3696,51.1199,51.1924,499600.0
2013-09-19 10:30:00,63.57,63.57,63.29,63.4,433000.0,51.1924,51.1924,50.9669,51.0555,433000.0
2013-09-19 11:00:00,63.39,63.51,63.39,63.49,268800.0,51.0475,51.1441,51.0475,51.128,268800.0
2013-09-19 11:30:00,63.49,63.51,63.43,63.5,156000.0,51.128,51.1441,51.0797,51.1361,156000.0
2013-09-19 12:00:00,63.51,63.74,63.51,63.72,202500.0,51.1441,51.3293,51.1441,51.3132,202500.0
2013-09-19 12:30:00,63.72,63.9,63.71,63.86,469800.0,51.3132,51.4582,51.3052,51.426,469800.0
2013-09-19 13:00:00,63.85,63.91,63.76,63.9,264200.0,51.4179,51.4662,51.3454,51.4582,264200.0
2013-09-19 13:30:00,63.89,63.9,63.59,63.6,165800.0,51.4501,51.4582,51.2085,51.2166,165800.0
2013-09-19 14:00:00,63.6,63.8,63.59,63.76,123800.0,51.2166,51.3776,51.2085,51.3454,123800.0
2013-09-19 14:30:00,63.76,63.86,63.67,63.85,123100.0,51.3454,51.426,51.273,51.4179,123100.0
2013-09-19 15:00:00,63.86,64.05,63.86,64.03,225000.0,51.426,51.579,51.426,51.5629,225000.0
2013-09-19 15:30:00,64.03,64.1,63.94,63.96,445700.0,51.5629,51.6192,51.4904,51.5065,445700.0
2013-09-20 09:30:00,63.78,63.78,63.12,63.16,471900.0,51.3615,51.3615,50.83,50.8623,471900.0
2013-09-20 10:00:00,63.17,63.34,63.15,63.32,248200.0,50.8703,51.0072,50.8542,50.9911,248200.0
2013-09-20 10:30:00,63.31,63.36,63.18,63.24,191100.0,50.983,51.0233,50.8784,50.9267,191100.0
2013-09-20 11:00:00,63.23,63.25,63.08,63.15,187900.0,50.9186,50.9347,50.7978,50.8542,187900.0
2013-09-20 11:30:00,63.15,63.17,62.84,62.85,294500.0,50.8542,50.8703,50.6046,50.6126,294500.0
2013-09-20 12:00:00,62.84,62.94,62.76,62.85,184400.0,50.6046,50.6851,50.5401,50.6126,184400.0
2013-09-20 12:30:00,62.84,62.98,62.81,62.93,131400.0,50.6046,50.7173,50.5804,50.677,131400.0
2013-09-20 13:00:00,62.94,62.95,62.77,62.84,132500.0,50.6851,50.6931,50.5482,50.6046,132500.0
2013-09-20 13:30:00,62.84,62.88,62.77,62.77,127800.0,50.6046,50.6368,50.5482,50.5482,127800.0
2013-09-20 14:00:00,62.77,62.83,62.73,62.8,150000.0,50.5482,50.5965,50.516,50.5723,150000.0
2013-09-20 14:30:00,62.8,62.83,62.73,62.75,177200.0,50.5723,50.5965,50.516,50.5321,177200.0
2013-09-20 15:00:00,62.76,62.8,62.66,62.68,234600.0,50.5401,50.5723,50.4596,50.4757,234600.0
2013-09-20 15:30:00,62.69,62.82,62.66,62.71,579300.0,50.4838,50.5885,50.4596,50.4999,579300.0
2013-09-23 09:30:00,62.38,62.51,62.34,62.37,401400.0,50.2341,50.3388,50.2019,50.2261,401400.0
2013-09-23 10:00:00,62.38,62.43,62.33,62.38,175300.0,50.2341,50.2744,50.1939,50.2341,175300.0
2013-09-23 10:30:00,62.37,62.42,62.23,62.25,192300.0,50.2261,50.2663,50.1133,50.1294,192300.0
2013-09-23 11:00:00,62.25,62.36,62.24,62.31,247300.0,50.1294,50.218,50.1214,50.1778,247300.0
2013-09-23 11:30:00,62.32,62.41,62.31,62.39,111700.0,50.1858,50.2583,50.1778,50.2422,111700.0
2013-09-23 12:00:00,62.38,62.42,62.36,62.41,138500.0,50.2341,50.2663,50.218,50.2583,138500.0
2013-09-23 12:30:00,62.41,62.48,62.39,62.46,94100.0,50.2583,50.3147,50.2422,50.2985,94100.0
2013-09-23 13:00:00,62.45,62.5,62.4,62.48,240500.0,50.2905,50.3308,50.2502,50.3147,240500.0
2013-09-23 13:30:00,62.49,62.57,62.47,62.56,396700.0,50.3227,50.3871,50.3066,50.3791,396700.0
2013-09-23 14:00:00,62.56,62.59,62.53,62.55,404600.0,50.3791,50.4032,50.3549,50.371,404600.0
2013-09-23 14:30:00,62.54,62.58,62.52,62.54,221000.0,50.363,50.3952,50.3469,50.363,221000.0
2013-09-23 15:00:00,62.55,62.56,62.49,62.49,419600.0,50.371,50.3791,50.3227,50.3227,419600.0
2013-09-23 15:30:00,62.5,62.58,62.45,62.46,404800.0,50.3308,50.3952,50.2905,50.2985,404800.0
2013-09-24 09:30:00,62.51,62.6,62.33,62.44,376800.0,50.3388,50.4113,50.1939,50.2824,376800.0
2013-09-24 10:00:00,62.44,62.49,62.36,62.49,661000.0,50.2824,50.3227,50.218,50.3227,661000.0
2013-09-24 10:30:00,62.5,62.61,62.47,62.57,293900.0,50.3308,50.4193,50.3066,50.3871,293900.0
2013-09-24 11:00:00,62.57,62.64,62.56,62.6,137500.0,50.3871,50.4435,50.3791,50.4113,137500.0
2013-09-24 11:30:00,62.61,62.65,62.59,62.65,83800.0,50.4193,50.4516,50.4032,50.4516,83800.0
2013-09-24 12:00:00,62.65,62.67,62.61,62.65,81700.0,50.4516,50.4677,50.4193,50.4516,81700.0
2013-09-24 12:30:00,62.65,62.7,62.64,62.66,80900.0,50.4516,50.4918,50.4435,50.4596,80900.0
2013-09-24 13:00:00,62.66,62.68,62.61,62.64,36400.0,50.4596,50.4757,50.4193,50.4435,36400.0
2013-09-24 13:30:00,62.65,62.69,62.63,62.64,58200.0,50.4516,50.4838,50.4354,50.4435,58200.0
2013-09-24 14:00:00,62.64,62.65,62.54,62.57,78600.0,50.4435,50.4516,50.363,50.3871,78600.0
2013-09-24 14:30:00,62.56,62.62,62.56,62.59,26300.0,50.3791,50.4274,50.3791,50.4032,26300.0
2013-09-24 15:00:00,62.58,62.62,62.5,62.51,58700.0,50.3952,50.4274,50.3308,50.3388,58700.0
2013-09-24 15:30:00,62.51,62.54,62.41,62.41,222400.0,50.3388,50.363,50.2583,50.2583,222400.0
2013-09-25 09:30:00,61.94,61.95,61.68,61.77,381800.0,49.8798,49.8878,49.6704,49.7429,381800.0
2013-09-25 10:00:00,61.76,61.9,61.67,61.88,356700.0,49.7348,49.8476,49.6624,49.8315,356700.0
2013-09-25 10:30:00,61.86,61.96,61.86,61.88,115400.0,49.8154,49.8959,49.8154,49.8315,115400.0
2013-09-25 11:00:00,61.88,62.0,61.82,61.99,147900.0,49.8315,49.9281,49.7832,49.9201,147900.0
2013-09-25 11:30:00,62.0,62.05,61.95,62.04,109300.0,49.9281,49.9684,49.8878,49.9603,109300.0
2013-09-25 12:00:00,62.03,62.04,61.9,61.96,89300.0,49.9523,49.9603,49.8476,49.8959,89300.0
2013-09-25 12:30:00,61.96,62.0,61.91,61.97,38900.0,49.8959,49.9281,49.8556,49.904,38900.0
2013-09-25 13:00:00,61.98,62.02,61.94,61.94,48500.0,49.912,49.9442,49.8798,49.8798,48500.0
2013-09-25 13:30:00,61.95,61.95,61.75,61.87,152000.0,49.8878,49.8878,49.7268,49.8234,152000.0
2013-09-25 14:00:00,61.87,61.9,61.78,61.84,183800.0,49.8234,49.8476,49.7509,49.7993,183800.0
2013-09-25 14:30:00,61.83,61.9,61.79,61.84,108400.0,49.7912,49.8476,49.759,49.7993,108400.0
2013-09-25 15:00:00,61.85,61.94,61.79,61.82,93600.0,49.8073,49.8798,49.759,49.7832,93600.0
2013-09-25 15:30:00,61.81,61.87,61.72,61.73,168000.0,49.7751,49.8234,49.7026,49.7107,168000.0
2013-09-26 09:30:00,62.32,62.54,62.32,62.54,210600.0,50.1858,50.363,50.1858,50.363,210600.0
2013-09-26 10:00:00,62.54,62.59,62.47,62.54,143000.0,50.363,50.4032,50.3066,50.363,143000.0
2013-09-26 10:30:00,62.53,62.56,62.36,62.44,75300.0,50.3549,50.3791,50.218,50.2824,75300.0
2013-09-26 11:00:00,62.44,62.5,62.35,62.47,77900.0,50.2824,50.3308,50.21,50.3066,77900.0
2013-09-26 11:30:00,62.47,62.54,62.44,62.54,77500.0,50.3066,50.363,50.2824,50.363,77500.0
2013-09-26 12:00:00,62.54,62.55,62.5,62.54,85300.0,50.363,50.371,50.3308,50.363,85300.0
2013-09-26 12:30:00,62.54,62.58,62.49,62.53,72900.0,50.363,50.3952,50.3227,50.3549,72900.0
2013-09-26 13:00:00,62.53,62.57,62.52,62.55,37500.0,50.3549,50.3871,50.3469,50.371,37500.0
2013-09-26 13:30:00,62.56,62.58,62.39,62.44,51500.0,50.3791,50.3952,50.2422,50.2824,51500.0
2013-09-26 14:00:00,62.43,62.44,62.33,62.44,40400.0,50.2744,50.2824,50.1939,50.2824,40400.0
2013-09-26 14:30:00,62.44,62.44,62.33,62.38,28000.0,50.2824,50.2824,50.1939,50.2341,28000.0
2013-09-26 15:00:00,62.38,62.45,62.35,62.42,81300.0,50.2341,50.2905,50.21,50.2663,81300.0
2013-09-26 15:30:00,62.42,62.5,62.36,62.4,526100.0,50.2663,50.3308,50.218,50.2502,526100.0
2013-09-27 09:30:00,62.38,62.48,62.28,62.33,160100.0,50.2341,50.3147,50.1536,50.1939,160100.0
2013-09-27 10:00:00,62.33,62.43,62.26,62.4,122300.0,50.1939,50.2744,50.1375,50.2502,122300.0
2013-09-27 10:30:00,62.4,62.48,62.32,62.36,100900.0,50.2502,50.3147,50.1858,50.218,100900.0
2013-09-27 11:00:00,62.36,62.37,62.24,62.31,317200.0,50.218,50.2261,50.1214,50.1778,317200.0
2013-09-27 11:30:00,62.29,62.41,62.27,62.34,186600.0,50.1616,50.2583,50.1455,50.2019,186600.0
2013-09-27 12:00:00,62.33,62.39,62.29,62.33,99500.0,50.1939,50.2422,50.1616,50.1939,99500.0
2013-09-27 12:30:00,62.34,62.38,62.24,62.27,255100.0,50.2019,50.2341,50.1214,50.1455,255100.0
2013-09-27 13:00:00,62.27,62.32,62.23,62.24,63300.0,50.1455,50.1858,50.1133,50.1214,63300.0
2013-09-27 13:30:00,62.24,62.28,62.21,62.25,42300.0,50.1214,50.1536,50.0972,50.1294,42300.0
2013-09-27 14:00:00,62.26,62.28,62.15,62.19,194000.0,50.1375,50.1536,50.0489,50.0811,194000.0
2013-09-27 14:30:00,62.19,62.22,62.16,62.18,89900.0,50.0811,50.1053,50.057,50.0731,89900.0
2013-09-27 15:00:00,62.18,62.19,62.09,62.11,74800.0,50.0731,50.0811,50.0006,50.0167,74800.0
2013-09-27 15:30:00,62.12,62.21,62.08,62.2,319200.0,50.0247,50.0972,49.9925,50.0892,319200.0
2013-09-30 09:30:00,61.64,61.78,61.57,61.61,321500.0,49.6382,49.7509,49.5818,49.614,321500.0
2013-09-30 10:00:00,61.61,61.74,61.57,61.67,304500.0,49.614,49.7187,49.5818,49.6624,304500.0
2013-09-30 10:30:00,61.67,61.75,61.64,61.68,201500.0,49.6624,49.7268,49.6382,49.6704,201500.0
2013-09-30 11:00:00,61.68,61.7,61.6,61.63,94300.0,49.6704,49.6865,49.606,49.6302,94300.0
2013-09-30 11:30:00,61.65,61.69,61.63,61.67,66000.0,49.6463,49.6785,49.6302,49.6624,66000.0
2013-09-30 12:00:00,61.67,61.68,61.56,61.57,38400.0,49.6624,49.6704,49.5738,49.5818,38400.0
2013-09-30 12:30:00,61.57,61.65,61.57,61.6,64500.0,49.5818,49.6463,49.5818,49.606,64500.0
2013-09-30 13:00:00,61.6,61.72,61.59,61.64,183500.0,49.606,49.7026,49.5979,49.6382,183500.0
2013-09-30 13:30:00,61.63,61.75,61.6,61.64,115200.0,49.6302,49.7268,49.606,49.6382,115200.0
2013-09-30 14:00:00,61.63,61.71,61.61,61.65,86700.0,49.6302,49.6946,49.614,49.6463,86700.0
2013-09-30 14:30:00,61.64,61.69,61.55,61.57,180700.0,49.6382,49.6785,49.5657,49.5818,180700.0
2013-09-30 15:00:00,61.56,61.56,61.41,61.46,172700.0,49.5738,49.5738,49.453,49.4933,172700.0
2013-09-30 15:30:00,61.47,61.53,61.4,61.52,522800.0,49.5013,49.5496,49.4449,49.5416,522800.0
2013-10-01 09:30:00,61.98,62.15,61.91,61.94,368400.0,49.912,50.0489,49.8556,49.8798,368400.0
2013-10-01 10:00:00,61.95,62.17,61.91,62.1,200900.0,49.8878,50.065,49.8556,50.0086,200900.0
2013-10-01 10:30:00,62.11,62.3,62.1,62.29,270900.0,50.0167,50.1697,50.0086,50.1616,270900.0
2013-10-01 11:00:00,62.29,62.33,62.26,62.3,259900.0,50.1616,50.1939,50.1375,50.1697,259900.0
2013-10-01 11:30:00,62.3,62.46,62.3,62.39,317600.0,50.1697,50.2985,50.1697,50.2422,317600.0
2013-10-01 12:00:00,62.39,62.41,62.33,62.41,127400.0,50.2422,50.2583,50.1939,50.2583,127400.0
2013-10-01 12:30:00,62.41,62.41,62.3,62.31,60100.0,50.2583,50.2583,50.1697,50.1778,60100.0
2013-10-01 13:00:00,62.31,62.38,62.3,62.34,19700.0,50.1778,50.2341,50.1697,50.2019,19700.0
2013-10-01 13:30:00,62.35,62.36,62.3,62.35,21800.0,50.21,50.218,50.1697,50.21,21800.0
2013-10-01 14:00:00,62.35,62.35,62.25,62.29,85600.0,50.21,50.21,50.1294,50.1616,85600.0
2013-10-01 14:30:00,62.28,62.38,62.27,62.35,134700.0,50.1536,50.2341,50.1455,50.21,134700.0
2013-10-01 15:00:00,62.35,62.39,62.28,62.38,153300.0,50.21,50.2422,50.1536,50.2341,153300.0
2013-10-01 15:30:00,62.38,62.48,62.37,62.44,470000.0,50.2341,50.3147,50.2261,50.2824,470000.0
2013-10-02 09:30:00,62.06,62.29,62.06,62.15,321500.0,49.9764,50.1616,49.9764,50.0489,321500.0
2013-10-02 10:00:00,62.15,62.18,62.02,62.18,250600.0,50.0489,50.0731,49.9442,50.0731,250600.0
2013-10-02 10:30:00,62.18,62.27,62.14,62.23,146400.0,50.0731,50.1455,50.0409,50.1133,146400.0
2013-10-02 11:00:00,62.23,62.35,62.23,62.33,111300.0,50.1133,50.21,50.1133,50.1939,111300.0
2013-10-02 11:30:00,62.34,62.36,62.26,62.3,67300.0,50.2019,50.218,50.1375,50.1697,67300.0
2013-10-02 12:00:00,62.31,62.41,62.3,62.35,49700.0,50.1778,50.2583,50.1697,50.21,49700.0
2013-10-02 12:30:00,62.35,62.43,62.35,62.4,106900.0,50.21,50.2744,50.21,50.2502,106900.0
2013-10-02 13:00:00,62.41,62.46,62.39,62.46,160300.0,50.2583,50.2985,50.2422,50.2985,160300.0
2013-10-02 13:30:00,62.45,62.49,62.43,62.43,57500.0,50.2905,50.3227,50.2744,50.2744,57500.0
2013-10-02 14:00:00,62.43,62.43,62.31,62.37,141400.0,50.2744,50.2744,50.1778,50.2261,141400.0
2013-10-02 14:30:00,62.37,62.39,62.29,62.34,100800.0,50.2261,50.2422,50.1616,50.2019,100800.0
2013-10-02 15:00:00,62.33,62.38,62.31,62.37,82000.0,50.1939,50.2341,50.1778,50.2261,82000.0
2013-10-02 15:30:00,62.37,62.5,62.37,62.48,318300.0,50.2261,50.3308,50.2261,50.3147,318300.0
2013-10-03 09:30:00,62.88,63.02,62.74,62.78,406600.0,50.6368,50.7495,50.524,50.5562,406600.0
2013-10-03 10:00:00,62.78,62.89,62.53,62.7,252200.0,50.5562,50.6448,50.3549,50.4918,252200.0
2013-10-03 10:30:00,62.69,62.71,62.49,62.68,232400.0,50.4838,50.4999,50.3227,50.4757,232400.0
2013-10-03 11:00:00,62.67,62.67,62.48,62.48,78500.0,50.4677,50.4677,50.3147,50.3147,78500.0
2013-10-03 11:30:00,62.47,62.53,61.93,62.03,469000.0,50.3066,50.3549,49.8717,49.9523,469000.0
2013-10-03 12:00:00,62.02,62.11,61.91,62.0,198800.0,49.9442,50.0167,49.8556,49.9281,198800.0
2013-10-03 12:30:00,62.0,62.24,62.0,62.24,112400.0,49.9281,50.1214,49.9281,50.1214,112400.0
2013-10-03 13:00:00,62.24,62.45,62.2,62.45,93600.0,50.1214,50.2905,50.0892,50.2905,93600.0
2013-10-03 13:30:00,62.45,62.51,62.37,62.45,98300.0,50.2905,50.3388,50.2261,50.2905,98300.0
2013-10-03 14:00:00,62.44,62.47,62.3,62.46,130400.0,50.2824,50.3066,50.1697,50.2985,130400.0
2013-10-03 14:30:00,62.48,62.51,62.38,62.44,94300.0,50.3147,50.3388,50.2341,50.2824,94300.0
2013-10-03 15:00:00,62.42,62.44,62.37,62.43,47700.0,50.2663,50.2824,50.2261,50.2744,47700.0
2013-10-03 15:30:00,62.42,62.5,62.36,62.36,225100.0,50.2663,50.3308,50.218,50.218,225100.0
2013-10-04 09:30:00,62.18,62.34,62.14,62.31,250300.0,50.0731,50.2019,50.0409,50.1778,250300.0
2013-10-04 10:00:00,62.31,62.39,62.29,62.37,160400.0,50.1778,50.2422,50.1616,50.2261,160400.0
2013-10-04 10:30:00,62.38,62.51,62.38,62.43,121500.0,50.2341,50.3388,50.2341,50.2744,121500.0
2013-10-04 11:00:00,62.43,62.45,62.32,62.37,232400.0,50.2744,50.2905,50.1858,50.2261,232400.0
2013-10-04 11:30:00,62.37,62.51,62.37,62.5,90300.0,50.2261,50.3388,50.2261,50.3308,90300.0
2013-10-04 12:00:00,62.5,62.58,62.47,62.52,108900.0,50.3308,50.3952,50.3066,50.3469,108900.0
2013-10-04 12:30:00,62.53,62.57,62.42,62.48,206100.0,50.3549,50.3871,50.2663,50.3147,206100.0
2013-10-04 13:00:00,62.48,62.5,62.43,62.44,61600.0,50.3147,50.3308,50.2744,50.2824,61600.0
2013-10-04 13:30:00,62.44,62.51,62.39,62.39,113800.0,50.2824,50.3388,50.2422,50.2422,113800.0
2013-10-04 14:00:00,62.4,62.56,62.39,62.51,57800.0,50.2502,50.3791,50.2422,50.3388,57800.0
2013-10-04 14:30:00,62.51,62.59,62.5,62.55,99400.0,50.3388,50.4032,50.3308,50.371,99400.0
2013-10-04 15:00:00,62.55,62.57,62.47,62.49,84700.0,50.371,50.3871,50.3066,50.3227,84700.0
2013-10-04 15:30:00,62.5,62.55,62.41,62.54,140400.0,50.3308,50.371,50.2583,50.363,140400.0
2013-10-07 09:30:00,62.02,62.13,61.98,62.04,169100.0,49.9442,50.0328,49.912,49.9603,169100.0
2013-10-07 10:00:00,62.04,62.23,62.0,62.2,125400.0,49.9603,50.1133,49.9281,50.0892,125400.0
2013-10-07 10:30:00,62.21,62.24,62.13,62.18,51700.0,50.0972,50.1214,50.0328,50.0731,51700.0
2013-10-07 11:00:00,62.18,62.19,62.12,62.18,63000.0,50.0731,50.0811,50.0247,50.0731,63000.0
2013-10-07 11:30:00,62.17,62.28,62.17,62.24,46600.0,50.065,50.1536,50.065,50.1214,46600.0
2013-10-07 12:00:00,62.23,62.27,62.21,62.21,39200.0,50.1133,50.1455,50.0972,50.0972,39200.0
2013-10-07 12:30:00,62.22,62.26,62.18,62.19,44500.0,50.1053,50.1375,50.0731,50.0811,44500.0
2013-10-07 13:00:00,62.2,62.27,62.2,62.23,27800.0,50.0892,50.1455,50.0892,50.1133,27800.0
2013-10-07 13:30:00,62.26,62.29,62.21,62.29,58800.0,50.1375,50.1616,50.0972,50.1616,58800.0
2013-10-07 14:00:00,62.29,62.34,62.2,62.22,99900.0,50.1616,50.2019,50.0892,50.1053,99900.0
2013-10-07 14:30:00,62.23,62.26,62.18,62.25,121300.0,50.1133,50.1375,50.0731,50.1294,121300.0
2013-10-07 15:00:00,62.25,62.26,62.17,62.19,68400.0,50.1294,50.1375,50.065,50.0811,68400.0
2013-10-07 15:30:00,62.18,62.24,62.08,62.16,259200.0,50.0731,50.1214,49.9925,50.057,259200.0
2013-10-08 09:30:00,62.47,62.61,62.39,62.55,256200.0,50.3066,50.4193,50.2422,50.371,256200.0
2013-10-08 10:00:00,62.56,62.62,62.48,62.54,161300.0,50.3791,50.4274,50.3147,50.363,161300.0
2013-10-08 10:30:00,62.54,62.55,62.35,62.37,120900.0,50.363,50.371,50.21,50.2261,120900.0
2013-10-08 11:00:00,62.37,62.41,62.29,62.34,163800.0,50.2261,50.2583,50.1616,50.2019,163800.0
2013-10-08 11:30:00,62.33,62.34,62.19,62.27,121300.0,50.1939,50.2019,50.0811,50.1455,121300.0
2013-10-08 12:00:00,62.28,62.34,62.17,62.19,164100.0,50.1536,50.2019,50.065,50.0811,164100.0
2013-10-08 12:30:00,62.18,62.27,62.09,62.22,163700.0,50.0731,50.1455,50.0006,50.1053,163700.0
2013-10-08 13:00:00,62.22,62.28,62.12,62.19,198000.0,50.1053,50.1536,50.0247,50.0811,198000.0
2013-10-08 13:30:00,62.19,62.24,62.08,62.11,207400.0,50.0811,50.1214,49.9925,50.0167,207400.0
2013-10-08 14:00:00,62.11,62.19,62.05,62.1,310500.0,50.0167,50.0811,49.9684,50.0086,310500.0
2013-10-08 14:30:00,62.09,62.14,62.05,62.12,294700.0,50.0006,50.0409,49.9684,50.0247,294700.0
2013-10-08 15:00:00,62.13,62.23,62.07,62.18,193000.0,50.0328,50.1133,49.9845,50.0731,193000.0
2013-10-08 15:30:00,62.18,62.2,61.94,61.98,324900.0,50.0731,50.0892,49.8798,49.912,324900.0
2013-10-09 09:30:00,62.15,62.18,61.94,62.12,287500.0,50.0489,50.0731,49.8798,50.0247,287500.0
2013-10-09 10:00:00,62.11,62.25,61.94,62.1,284000.0,50.0167,50.1294,49.8798,50.0086,284000.0
2013-10-09 10:30:00,62.11,62.23,62.01,62.02,169700.0,50.0167,50.1133,49.9362,49.9442,169700.0
2013-10-09 11:00:00,62.02,62.16,61.82,61.91,277400.0,49.9442,50.057,49.7832,49.8556,277400.0
2013-10-09 11:30:00,61.92,62.14,61.92,62.12,93600.0,49.8637,50.0409,49.8637,50.0247,93600.0
2013-10-09 12:00:00,62.13,62.2,62.05,62.06,67900.0,50.0328,50.0892,49.9684,49.9764,67900.0
2013-10-09 12:30:00,62.06,62.15,61.97,61.97,140700.0,49.9764,50.0489,49.904,49.904,140700.0
2013-10-09 13:00:00,61.97,62.35,61.97,62.3,256500.0,49.904,50.21,49.904,50.1697,256500.0
2013-10-09 13:30:00,62.3,62.33,62.25,62.31,141700.0,50.1697,50.1939,50.1294,50.1778,141700.0
2013-10-09 14:00:00,62.29,62.36,62.16,62.33,118300.0,50.1616,50.218,50.057,50.1939,118300.0
2013-10-09 14:30:00,62.34,62.48,62.33,62.47,86900.0,50.2019,50.3147,50.1939,50.3066,86900.0
2013-10-09 15:00:00,62.48,62.52,62.41,62.46,190800.0,50.3147,50.3469,50.2583,50.2985,190800.0
2013-10-09 15:30:00,62.46,62.59,62.21,62.25,349600.0,50.2985,50.4032,50.0972,50.1294,349600.0
2013-10-10 09:30:00,62.92,63.01,62.78,62.98,374700.0,50.669,50.7415,50.5562,50.7173,374700.0
2013-10-10 10:00:00,62.98,63.02,62.94,63.01,220800.0,50.7173,50.7495,50.6851,50.7415,220800.0
2013-10-10 10:30:00,63.01,63.11,62.96,63.01,250200.0,50.7415,50.822,50.7012,50.7415,250200.0
2013-10-10 11:00:00,62.99,63.06,62.94,63.06,121300.0,50.7254,50.7817,50.6851,50.7817,121300.0
2013-10-10 11:30:00,63.05,63.2,63.03,63.18,175000.0,50.7737,50.8945,50.7576,50.8784,175000.0
2013-10-10 12:00:00,63.18,63.21,63.16,63.21,86300.0,50.8784,50.9025,50.8623,50.9025,86300.0
2013-10-10 12:30:00,63.21,63.24,63.21,63.24,117000.0,50.9025,50.9267,50.9025,50.9267,117000.0
2013-10-10 13:00:00,63.23,63.23,63.04,63.07,118900.0,50.9186,50.9186,50.7656,50.7898,118900.0
2013-10-10 13:30:00,63.06,63.25,63.04,63.24,74300.0,50.7817,50.9347,50.7656,50.9267,74300.0
2013-10-10 14:00:00,63.23,63.23,63.09,63.19,112900.0,50.9186,50.9186,50.8059,50.8864,112900.0
2013-10-10 14:30:00,63.19,63.27,63.15,63.19,132500.0,50.8864,50.9508,50.8542,50.8864,132500.0
2013-10-10 15:00:00,63.19,63.5,63.18,63.46,344100.0,50.8864,51.1361,50.8784,51.1038,344100.0
2013-10-10 15:30:00,63.47,63.5,63.32,63.4,417400.0,51.1119,51.1361,50.9911,51.0555,417400.0
2013-10-11 09:30:00,63.68,63.91,63.64,63.91,349400.0,51.281,51.4662,51.2488,51.4662,349400.0
2013-10-11 10:00:00,63.93,63.93,63.82,63.89,195700.0,51.4823,51.4823,51.3937,51.4501,195700.0
2013-10-11 10:30:00,63.88,63.88,63.7,63.82,111000.0,51.4421,51.4421,51.2971,51.3937,111000.0
2013-10-11 11:00:00,63.81,63.87,63.77,63.85,74400.0,51.3857,51.434,51.3535,51.4179,74400.0
2013-10-11 11:30:00,63.86,64.0,63.86,63.99,127500.0,51.426,51.5387,51.426,51.5306,127500.0
2013-10-11 12:00:00,63.99,64.1,63.98,64.04,189100.0,51.5306,51.6192,51.5226,51.5709,189100.0
2013-10-11 12:30:00,64.04,64.08,64.01,64.06,53500.0,51.5709,51.6031,51.5468,51.587,53500.0
2013-10-11 13:00:00,64.04,64.11,63.97,64.01,55400.0,51.5709,51.6273,51.5145,51.5468,55400.0
2013-10-11 13:30:00,64.02,64.02,63.93,63.96,50200.0,51.5548,51.5548,51.4823,51.5065,50200.0
2013-10-11 14:00:00,63.96,64.01,63.93,63.99,59000.0,51.5065,51.5468,51.4823,51.5306,59000.0
2013-10-11 14:30:00,63.99,63.99,63.94,63.96,39800.0,51.5306,51.5306,51.4904,51.5065,39800.0
2013-10-11 15:00:00,63.99,64.0,63.83,63.86,287400.0,51.5306,51.5387,51.4018,51.426,287400.0
2013-10-11 15:30:00,63.86,63.92,63.83,63.88,410400.0,51.426,51.4743,51.4018,51.4421,410400.0
2013-10-14 09:30:00,63.49,63.75,63.49,63.72,111000.0,51.128,51.3374,51.128,51.3132,111000.0
2013-10-14 10:00:00,63.72,63.78,63.69,63.78,83800.0,51.3132,51.3615,51.2891,51.3615,83800.0
2013-10-14 10:30:00,63.77,63.81,63.73,63.79,53800.0,51.3535,51.3857,51.3213,51.3696,53800.0
2013-10-14 11:00:00,63.78,63.81,63.75,63.8,35600.0,51.3615,51.3857,51.3374,51.3776,35600.0
2013-10-14 11:30:00,63.8,63.96,63.79,63.96,104500.0,51.3776,51.5065,51.3696,51.5065,104500.0
2013-10-14 12:00:00,63.95,63.99,63.92,63.94,61900.0,51.4984,51.5306,51.4743,51.4904,61900.0
2013-10-14 12:30:00,63.94,64.0,63.94,63.99,45100.0,51.4904,51.5387,51.4904,51.5306,45100.0
2013-10-14 13:00:00,64.0,64.1,63.97,64.07,69500.0,51.5387,51.6192,51.5145,51.5951,69500.0
2013-10-14 13:30:00,64.08,64.1,64.0,64.06,69800.0,51.6031,51.6192,51.5387,51.587,69800.0
2013-10-14 14:00:00,64.06,64.15,64.05,64.12,54500.0,51.587,51.6595,51.579,51.6353,54500.0
2013-10-14 14:30:00,64.12,64.18,64.05,64.12,91000.0,51.6353,51.6837,51.579,51.6353,91000.0
2013-10-14 15:00:00,64.11,64.2,64.07,64.18,164200.0,51.6273,51.6998,51.5951,51.6837,164200.0
2013-10-14 15:30:00,64.18,64.2,63.99,64.07,404200.0,51.6837,51.6998,51.5306,51.5951,404200.0
2013-10-15 09:30:00,64.47,64.52,64.3,64.39,259900.0,51.9172,51.9574,51.7803,51.8528,259900.0
2013-10-15 10:00:00,64.39,64.52,64.34,64.5,141700.0,51.8528,51.9574,51.8125,51.9413,141700.0
2013-10-15 10:30:00,64.51,64.53,64.39,64.4,120600.0,51.9494,51.9655,51.8528,51.8608,120600.0
2013-10-15 11:00:00,64.4,64.55,64.34,64.53,136600.0,51.8608,51.9816,51.8125,51.9655,136600.0
2013-10-15 11:30:00,64.52,64.55,64.39,64.42,152000.0,51.9574,51.9816,51.8528,51.8769,152000.0
2013-10-15 12:00:00,64.41,64.47,64.37,64.4,115900.0,51.8689,51.9172,51.8367,51.8608,115900.0
2013-10-15 12:30:00,64.4,64.43,64.36,64.39,95900.0,51.8608,51.885,51.8286,51.8528,95900.0
2013-10-15 13:00:00,64.38,64.4,64.33,64.34,80900.0,51.8447,51.8608,51.8044,51.8125,80900.0
2013-10-15 13:30:00,64.33,64.44,64.33,64.4,99000.0,51.8044,51.893,51.8044,51.8608,99000.0
2013-10-15 14:00:00,64.4,64.44,64.27,64.28,102900.0,51.8608,51.893,51.7561,51.7642,102900.0
2013-10-15 14:30:00,64.28,64.34,64.17,64.3,243200.0,51.7642,51.8125,51.6756,51.7803,243200.0
2013-10-15 15:00:00,64.32,64.38,64.24,64.34,161600.0,51.7964,51.8447,51.732,51.8125,161600.0
2013-10-15 15:30:00,64.33,64.34,64.14,64.15,393700.0,51.8044,51.8125,51.6514,51.6595,393700.0
2013-10-16 09:30:00,64.48,64.83,64.44,64.79,306400.0,51.9252,52.2071,51.893,52.1749,306400.0
2013-10-16 10:00:00,64.8,64.84,64.66,64.67,242500.0,52.1829,52.2151,52.0702,52.0782,242500.0
2013-10-16 10:30:00,64.68,64.8,64.65,64.78,186800.0,52.0863,52.1829,52.0621,52.1668,186800.0
2013-10-16 11:00:00,64.78,64.82,64.66,64.68,261900.0,52.1668,52.199,52.0702,52.0863,261900.0
2013-10-16 11:30:00,64.68,64.74,64.64,64.72,101800.0,52.0863,52.1346,52.0541,52.1185,101800.0
2013-10-16 12:00:00,64.72,64.86,64.7,64.8,126000.0,52.1185,52.2312,52.1024,52.1829,126000.0
2013-10-16 12:30:00,64.79,64.83,64.7,64.78,110100.0,52.1749,52.2071,52.1024,52.1668,110100.0
2013-10-16 13:00:00,64.78,64.89,64.75,64.88,107900.0,52.1668,52.2554,52.1427,52.2474,107900.0
2013-10-16 13:30:00,64.88,64.88,64.83,64.84,76600.0,52.2474,52.2474,52.2071,52.2151,76600.0
2013-10-16 14:00:00,64.83,64.83,64.71,64.71,47200.0,52.2071,52.2071,52.1105,52.1105,47200.0
2013-10-16 14:30:00,64.7,64.79,64.68,64.75,46700.0,52.1024,52.1749,52.0863,52.1427,46700.0
2013-10-16 15:00:00,64.74,64.76,64.68,64.71,57900.0,52.1346,52.1507,52.0863,52.1105,57900.0
2013-10-16 15:30:00,64.71,64.78,64.66,64.66,512500.0,52.1105,52.1668,52.0702,52.0702,512500.0
2013-10-17 09:30:00,64.79,65.0,64.79,64.99,190500.0,52.1749,52.344,52.1749,52.3359,190500.0
2013-10-17 10:00:00,64.96,65.0,64.88,64.98,234900.0,52.3118,52.344,52.2474,52.3279,234900.0
2013-10-17 10:30:00,64.98,65.02,64.96,64.96,96100.0,52.3279,52.3601,52.3118,52.3118,96100.0
2013-10-17 11:00:00,64.96,65.07,64.95,65.03,83200.0,52.3118,52.4004,52.3037,52.3681,83200.0
2013-10-17 11:30:00,65.04,65.19,65.03,65.15,122000.0,52.3762,52.497,52.3681,52.4648,122000.0
2013-10-17 12:00:00,65.15,65.18,65.14,65.17,47700.0,52.4648,52.4889,52.4567,52.4809,47700.0
2013-10-17 12:30:00,65.18,65.2,65.15,65.19,52600.0,52.4889,52.505,52.4648,52.497,52600.0
2013-10-17 13:00:00,65.19,65.2,65.1,65.14,79200.0,52.497,52.505,52.4245,52.4567,79200.0
2013-10-17 13:30:00,65.13,65.15,65.11,65.11,56000.0,52.4487,52.4648,52.4326,52.4326,56000.0
2013-10-17 14:00:00,65.11,65.15,65.11,65.13,54100.0,52.4326,52.4648,52.4326,52.4487,54100.0
2013-10-17 14:30:00,65.13,65.18,65.12,65.17,46200.0,52.4487,52.4889,52.4406,52.4809,46200.0
2013-10-17 15:00:00,65.17,65.26,65.16,65.22,174800.0,52.4809,52.5534,52.4728,52.5212,174800.0
2013-10-17 15:30:00,65.22,65.36,65.2,65.25,355700.0,52.5212,52.6339,52.505,52.5453,355700.0
2013-10-18 09:30:00,65.53,65.57,65.31,65.53,209200.0,52.7708,52.803,52.5936,52.7708,209200.0
2013-10-18 10:00:00,65.53,65.53,65.38,65.41,114800.0,52.7708,52.7708,52.65,52.6742,114800.0
2013-10-18 10:30:00,65.4,65.47,65.37,65.46,66100.0,52.6661,52.7225,52.6419,52.7144,66100.0
2013-10-18 11:00:00,65.46,65.46,65.39,65.42,111400.0,52.7144,52.7144,52.6581,52.6822,111400.0
2013-10-18 11:30:00,65.42,65.51,65.42,65.45,71000.0,52.6822,52.7547,52.6822,52.7064,71000.0
2013-10-18 12:00:00,65.45,65.54,65.4,65.48,128500.0,52.7064,52.7788,52.6661,52.7305,128500.0
2013-10-18 12:30:00,65.48,65.57,65.48,65.53,204200.0,52.7305,52.803,52.7305,52.7708,204200.0
2013-10-18 13:00:00,65.54,65.58,65.54,65.57,50500.0,52.7788,52.8111,52.7788,52.803,50500.0
2013-10-18 13:30:00,65.57,65.6,65.51,65.6,63300.0,52.803,52.8272,52.7547,52.8272,63300.0
2013-10-18 14:00:00,65.61,65.64,65.55,65.64,160200.0,52.8352,52.8594,52.7869,52.8594,160200.0
2013-10-18 14:30:00,65.64,65.65,65.59,65.6,69400.0,52.8594,52.8674,52.8191,52.8272,69400.0
2013-10-18 15:00:00,65.59,65.61,65.52,65.53,60900.0,52.8191,52.8352,52.7627,52.7708,60900.0
2013-10-18 15:30:00,65.53,65.61,65.48,65.54,265500.0,52.7708,52.8352,52.7305,52.7788,265500.0
2013-10-21 09:30:00,65.33,65.41,65.24,65.41,388200.0,52.6097,52.6742,52.5373,52.6742,388200.0
2013-10-21 10:00:00,65.4,65.41,65.29,65.35,230600.0,52.6661,52.6742,52.5775,52.6258,230600.0
2013-10-21 10:30:00,65.34,65.36,65.21,65.24,242000.0,52.6178,52.6339,52.5131,52.5373,242000.0
2013-10-21 11:00:00,65.24,65.31,65.22,65.3,65500.0,52.5373,52.5936,52.5212,52.5856,65500.0
2013-10-21 11:30:00,65.31,65.31,65.23,65.25,232300.0,52.5936,52.5936,52.5292,52.5453,232300.0
2013-10-21 12:00:00,65.26,65.33,65.25,65.3,48300.0,52.5534,52.6097,52.5453,52.5856,48300.0
2013-10-21 12:30:00,65.3,65.33,65.28,65.32,71200.0,52.5856,52.6097,52.5695,52.6017,71200.0
2013-10-21 13:00:00,65.32,65.33,65.27,65.29,91100.0,52.6017,52.6097,52.5614,52.5775,91100.0
2013-10-21 13:30:00,65.28,65.34,65.27,65.33,76400.0,52.5695,52.6178,52.5614,52.6097,76400.0
2013-10-21 14:00:00,65.33,65.33,65.2,65.21,98700.0,52.6097,52.6097,52.505,52.5131,98700.0
2013-10-21 14:30:00,65.22,65.3,65.2,65.26,78800.0,52.5212,52.5856,52.505,52.5534,78800.0
2013-10-21 15:00:00,65.25,65.32,65.25,65.28,89400.0,52.5453,52.6017,52.5453,52.5695,89400.0
2013-10-21 15:30:00,65.28,65.3,65.22,65.29,216600.0,52.5695,52.5856,52.5212,52.5775,216600.0
2013-10-22 09:30:00,65.7,65.94,65.67,65.9,440000.0,52.9077,53.101,52.8835,53.0688,440000.0
2013-10-22 10:00:00,65.93,66.07,65.92,65.97,156600.0,53.0929,53.2057,53.0849,53.1251,156600.0
2013-10-22 10:30:00,65.98,66.0,65.77,65.84,346100.0,53.1332,53.1493,52.9641,53.0204,346100.0
2013-10-22 11:00:00,65.84,65.92,65.8,65.83,206800.0,53.0204,53.0849,52.9882,53.0124,206800.0
2013-10-22 11:30:00,65.82,65.94,65.78,65.92,66100.0,53.0043,53.101,52.9721,53.0849,66100.0
2013-10-22 12:00:00,65.92,65.92,65.8,65.84,34200.0,53.0849,53.0849,52.9882,53.0204,34200.0
2013-10-22 12:30:00,65.83,65.83,65.74,65.77,48800.0,53.0124,53.0124,52.9399,52.9641,48800.0
2013-10-22 13:00:00,65.77,65.84,65.76,65.8,40700.0,52.9641,53.0204,52.956,52.9882,40700.0
2013-10-22 13:30:00,65.8,65.86,65.76,65.83,62800.0,52.9882,53.0365,52.956,53.0124,62800.0
2013-10-22 14:00:00,65.84,65.87,65.76,65.79,63400.0,53.0204,53.0446,52.956,52.9802,63400.0
2013-10-22 14:30:00,65.79,65.88,65.76,65.81,249200.0,52.9802,53.0526,52.956,52.9963,249200.0
2013-10-22 15:00:00,65.81,65.88,65.78,65.81,134400.0,52.9963,53.0526,52.9721,52.9963,134400.0
2013-10-22 15:30:00,65.81,65.81,65.66,65.68,408300.0,52.9963,52.9963,52.8755,52.8916,408300.0
2013-10-23 09:30:00,64.58,64.66,64.46,64.46,368100.0,52.0058,52.0702,51.9091,51.9091,368100.0
2013-10-23 10:00:00,64.46,64.58,64.43,64.54,525800.0,51.9091,52.0058,51.885,51.9736,525800.0
2013-10-23 10:30:00,64.54,64.63,64.47,64.53,535300.0,51.9736,52.046,51.9172,51.9655,535300.0
2013-10-23 11:00:00,64.53,64.59,64.44,64.53,113400.0,51.9655,52.0138,51.893,51.9655,113400.0
2013-10-23 11:30:00,64.52,64.57,64.5,64.52,70500.0,51.9574,51.9977,51.9413,51.9574,70500.0
2013-10-23 12:00:00,64.52,64.53,64.39,64.42,88300.0,51.9574,51.9655,51.8528,51.8769,88300.0
2013-10-23 12:30:00,64.42,64.52,64.41,64.51,120100.0,51.8769,51.9574,51.8689,51.9494,120100.0
2013-10-23 13:00:00,64.52,64.53,64.48,64.52,44300.0,51.9574,51.9655,51.9252,51.9574,44300.0
2013-10-23 13:30:00,64.53,64.53,64.43,64.48,74000.0,51.9655,51.9655,51.885,51.9252,74000.0
2013-10-23 14:00:00,64.48,64.5,64.45,64.45,75000.0,51.9252,51.9413,51.9011,51.9011,75000.0
2013-10-23 14:30:00,64.45,64.56,64.45,64.51,88000.0,51.9011,51.9897,51.9011,51.9494,88000.0
2013-10-23 15:00:00,64.52,64.55,64.47,64.47,126300.0,51.9574,51.9816,51.9172,51.9172,126300.0
2013-10-23 15:30:00,64.48,64.53,64.37,64.44,869900.0,51.9252,51.9655,51.8367,51.893,869900.0
2013-10-24 09:30:00,64.64,64.64,64.45,64.6,832800.0,52.0541,52.0541,51.9011,52.0219,832800.0
2013-10-24 10:00:00,64.61,64.66,64.55,64.57,356100.0,52.0299,52.0702,51.9816,51.9977,356100.0
2013-10-24 10:30:00,64.57,64.62,64.56,64.61,302700.0,51.9977,52.038,51.9897,52.0299,302700.0
2013-10-24 11:00:00,64.61,64.68,64.61,64.66,221300.0,52.0299,52.0863,52.0299,52.0702,221300.0
2013-10-24 11:30:00,64.67,64.71,64.65,64.68,203500.0,52.0782,52.1105,52.0621,52.0863,203500.0
2013-10-24 12:00:00,64.68,64.68,64.64,64.65,154800.0,52.0863,52.0863,52.0541,52.0621,154800.0
2013-10-24 12:30:00,64.66,64.66,64.53,64.62,246400.0,52.0702,52.0702,51.9655,52.038,246400.0
2013-10-24 13:00:00,64.62,64.65,64.58,64.65,138000.0,52.038,52.0621,52.0058,52.0621,138000.0
2013-10-24 13:30:00,64.65,64.66,64.62,64.65,143000.0,52.0621,52.0702,52.038,52.0621,143000.0
2013-10-24 14:00:00,64.65,64.68,64.62,64.64,175200.0,52.0621,52.0863,52.038,52.0541,175200.0
2013-10-24 14:30:00,64.64,64.73,64.62,64.73,176700.0,52.0541,52.1266,52.038,52.1266,176700.0
2013-10-24 15:00:00,64.73,64.73,64.66,64.66,290700.0,52.1266,52.1266,52.0702,52.0702,290700.0
2013-10-24 15:30:00,64.66,64.7,64.61,64.66,547800.0,52.0702,52.1024,52.0299,52.0702,547800.0
2013-10-25 09:30:00,64.16,64.35,64.16,64.3,328900.0,51.6675,51.8206,51.6675,51.7803,328900.0
2013-10-25 10:00:00,64.31,64.36,64.26,64.27,161100.0,51.7883,51.8286,51.7481,51.7561,161100.0
2013-10-25 10:30:00,64.26,64.29,64.19,64.27,61800.0,51.7481,51.7722,51.6917,51.7561,61800.0
2013-10-25 11:00:00,64.27,64.31,64.25,64.3,72900.0,51.7561,51.7883,51.74,51.7803,72900.0
2013-10-25 11:30:00,64.3,64.36,64.26,64.3,61300.0,51.7803,51.8286,51.7481,51.7803,61300.0
2013-10-25 12:00:00,64.3,64.32,64.27,64.29,55100.0,51.7803,51.7964,51.7561,51.7722,55100.0
2013-10-25 12:30:00,64.29,64.34,64.29,64.33,44700.0,51.7722,51.8125,51.7722,51.8044,44700.0
2013-10-25 13:00:00,64.33,64.37,64.32,64.33,36300.0,51.8044,51.8367,51.7964,51.8044,36300.0
2013-10-25 13:30:00,64.33,64.34,64.32,64.34,17800.0,51.8044,51.8125,51.7964,51.8125,17800.0
2013-10-25 14:00:00,64.34,64.39,64.33,64.39,61100.0,51.8125,51.8528,51.8044,51.8528,61100.0
2013-10-25 14:30:00,64.39,64.4,64.36,64.36,66100.0,51.8528,51.8608,51.8286,51.8286,66100.0
2013-10-25 15:00:00,64.37,64.4,64.35,64.39,51400.0,51.8367,51.8608,51.8206,51.8528,51400.0
2013-10-25 15:30:00,64.4,64.52,64.39,64.44,166300.0,51.8608,51.9574,51.8528,51.893,166300.0
2013-10-28 09:30:00,64.93,64.95,64.83,64.92,118500.0,52.2876,52.3037,52.2071,52.2796,118500.0
2013-10-28 10:00:00,64.92,65.01,64.9,64.9,127800.0,52.2796,52.352,52.2635,52.2635,127800.0
2013-10-28 10:30:00,64.91,64.93,64.84,64.84,73500.0,52.2715,52.2876,52.2151,52.2151,73500.0
2013-10-28 11:00:00,64.83,64.91,64.83,64.91,56500.0,52.2071,52.2715,52.2071,52.2715,56500.0
2013-10-28 11:30:00,64.91,64.98,64.91,64.96,58800.0,52.2715,52.3279,52.2715,52.3118,58800.0
2013-10-28 12:00:00,64.97,65.0,64.96,64.99,37100.0,52.3198,52.344,52.3118,52.3359,37100.0
2013-10-28 12:30:00,64.99,65.01,64.98,65.0,51100.0,52.3359,52.352,52.3279,52.344,51100.0
2013-10-28 13:00:00,64.99,65.0,64.95,64.96,52700.0,52.3359,52.344,52.3037,52.3118,52700.0
2013-10-28 13:30:00,64.97,65.0,64.96,64.99,20700.0,52.3198,52.344,52.3118,52.3359,20700.0
2013-10-28 14:00:00,64.99,65.03,64.99,65.02,55600.0,52.3359,52.3681,52.3359,52.3601,55600.0
2013-10-28 14:30:00,65.03,65.05,65.01,65.03,113100.0,52.3681,52.3843,52.352,52.3681,113100.0
2013-10-28 15:00:00,65.03,65.03,64.93,64.93,64600.0,52.3681,52.3681,52.2876,52.2876,64600.0
2013-10-28 15:30:00,64.93,64.96,64.86,64.92,218800.0,52.2876,52.3118,52.2312,52.2796,218800.0
2013-10-29 09:30:00,65.25,65.35,65.22,65.22,293200.0,52.5453,52.6258,52.5212,52.5212,293200.0
2013-10-29 10:00:00,65.22,65.27,65.2,65.26,214900.0,52.5212,52.5614,52.505,52.5534,214900.0
2013-10-29 10:30:00,65.26,65.29,65.22,65.22,253100.0,52.5534,52.5775,52.5212,52.5212,253100.0
2013-10-29 11:00:00,65.22,65.28,65.22,65.26,152900.0,52.5212,52.5695,52.5212,52.5534,152900.0
2013-10-29 11:30:00,65.26,65.28,65.21,65.23,185800.0,52.5534,52.5695,52.5131,52.5292,185800.0
2013-10-29 12:00:00,65.22,65.26,65.21,65.25,244700.0,52.5212,52.5534,52.5131,52.5453,244700.0
2013-10-29 12:30:00,65.26,65.33,65.25,65.3,93100.0,52.5534,52.6097,52.5453,52.5856,93100.0
2013-10-29 13:00:00,65.31,65.32,65.28,65.28,48700.0,52.5936,52.6017,52.5695,52.5695,48700.0
2013-10-29 13:30:00,65.29,65.32,65.28,65.3,94400.0,52.5775,52.6017,52.5695,52.5856,94400.0
2013-10-29 14:00:00,65.29,65.34,65.29,65.31,67800.0,52.5775,52.6178,52.5775,52.5936,67800.0
2013-10-29 14:30:00,65.31,65.33,65.29,65.29,31400.0,52.5936,52.6097,52.5775,52.5775,31400.0
2013-10-29 15:00:00,65.29,65.29,65.21,65.21,99200.0,52.5775,52.5775,52.5131,52.5131,99200.0
2013-10-29 15:30:00,65.21,65.25,65.19,65.25,151100.0,52.5131,52.5453,52.497,52.5453,151100.0
2013-10-30 09:30:00,65.49,65.59,65.46,65.5,209000.0,52.7386,52.8191,52.7144,52.7466,209000.0
2013-10-30 10:00:00,65.5,65.51,65.41,65.47,106200.0,52.7466,52.7547,52.6742,52.7225,106200.0
2013-10-30 10:30:00,65.47,65.49,65.44,65.48,42400.0,52.7225,52.7386,52.6983,52.7305,42400.0
2013-10-30 11:00:00,65.48,65.5,65.39,65.4,123500.0,52.7305,52.7466,52.6581,52.6661,123500.0
2013-10-30 11:30:00,65.41,65.42,65.37,65.4,100400.0,52.6742,52.6822,52.6419,52.6661,100400.0
2013-10-30 12:00:00,65.4,65.43,65.38,65.4,53100.0,52.6661,52.6903,52.65,52.6661,53100.0
2013-10-30 12:30:00,65.4,65.44,65.39,65.42,34700.0,52.6661,52.6983,52.6581,52.6822,34700.0
2013-10-30 13:00:00,65.43,65.46,65.37,65.37,62200.0,52.6903,52.7144,52.6419,52.6419,62200.0
2013-10-30 13:30:00,65.37,65.38,65.25,65.26,115100.0,52.6419,52.65,52.5453,52.5534,115100.0
2013-10-30 14:00:00,65.26,65.42,64.95,64.98,516600.0,52.5534,52.6822,52.3037,52.3279,516600.0
2013-10-30 14:30:00,64.98,65.11,64.91,65.08,227100.0,52.3279,52.4326,52.2715,52.4084,227100.0
2013-10-30 15:00:00,65.06,65.19,65.03,65.14,115100.0,52.3923,52.497,52.3681,52.4567,115100.0
2013-10-30 15:30:00,65.14,65.26,65.02,65.08,276700.0,52.4567,52.5534,52.3601,52.4084,276700.0
2013-10-31 09:30:00,64.47,64.5,64.21,64.22,242600.0,51.9172,51.9413,51.7078,51.7159,242600.0
2013-10-31 10:00:00,64.22,64.25,64.14,64.18,179300.0,51.7159,51.74,51.6514,51.6837,179300.0
2013-10-31 10:30:00,64.18,64.22,64.06,64.11,361900.0,51.6837,51.7159,51.587,51.6273,361900.0
2013-10-31 11:00:00,64.11,64.19,64.07,64.17,218500.0,51.6273,51.6917,51.5951,51.6756,218500.0
2013-10-31 11:30:00,64.16,64.22,64.15,64.15,133100.0,51.6675,51.7159,51.6595,51.6595,133100.0
2013-10-31 12:00:00,64.15,64.16,64.11,64.12,167800.0,51.6595,51.6675,51.6273,51.6353,167800.0
2013-10-31 12:30:00,64.11,64.22,64.11,64.19,228100.0,51.6273,51.7159,51.6273,51.6917,228100.0
2013-10-31 13:00:00,64.19,64.25,64.18,64.23,78200.0,51.6917,51.74,51.6837,51.7239,78200.0
2013-10-31 13:30:00,64.24,64.25,64.12,64.14,69900.0,51.732,51.74,51.6353,51.6514,69900.0
2013-10-31 14:00:00,64.13,64.26,64.11,64.2,122000.0,51.6434,51.7481,51.6273,51.6998,122000.0
2013-10-31 14:30:00,64.2,64.22,64.11,64.11,172000.0,51.6998,51.7159,51.6273,51.6273,172000.0
2013-10-31 15:00:00,64.1,64.11,63.99,64.0,341200.0,51.6192,51.6273,51.5306,51.5387,341200.0
2013-10-31 15:30:00,64.0,64.06,63.89,63.91,454800.0,51.5387,51.587,51.4501,51.4662,454800.0
2013-11-01 09:30:00,64.44,64.45,64.33,64.44,279800.0,51.893,51.9011,51.8044,51.893,279800.0
2013-11-01 10:00:00,64.45,64.45,64.2,64.2,434400.0,51.9011,51.9011,51.6998,51.6998,434400.0
2013-11-01 10:30:00,64.2,64.27,64.18,64.21,174700.0,51.6998,51.7561,51.6837,51.7078,174700.0
2013-11-01 11:00:00,64.21,64.22,64.09,64.11,479900.0,51.7078,51.7159,51.6112,51.6273,479900.0
2013-11-01 11:30:00,64.11,64.14,64.02,64.02,413400.0,51.6273,51.6514,51.5548,51.5548,413400.0
2013-11-01 12:00:00,64.02,64.08,64.01,64.08,195300.0,51.5548,51.6031,51.5468,51.6031,195300.0
2013-11-01 12:30:00,64.07,64.09,64.03,64.03,186500.0,51.5951,51.6112,51.5629,51.5629,186500.0
2013-11-01 13:00:00,64.03,64.03,63.97,64.01,76800.0,51.5629,51.5629,51.5145,51.5468,76800.0
2013-11-01 13:30:00,64.01,64.14,63.98,64.13,163000.0,51.5468,51.6514,51.5226,51.6434,163000.0
2013-11-01 14:00:00,64.13,64.22,64.12,64.16,89900.0,51.6434,51.7159,51.6353,51.6675,89900.0
2013-11-01 14:30:00,64.16,64.2,64.1,64.14,118800.0,51.6675,51.6998,51.6192,51.6514,118800.0
2013-11-01 15:00:00,64.14,64.28,64.14,64.27,122400.0,51.6514,51.7642,51.6514,51.7561,122400.0
2013-11-01 15:30:00,64.27,64.37,64.25,64.34,406400.0,51.7561,51.8367,51.74,51.8125,406400.0
2013-11-04 09:30:00,63.98,64.04,63.74,63.9,432600.0,51.5226,51.5709,51.3293,51.4582,432600.0
2013-11-04 10:00:00,63.9,63.91,63.83,63.86,158900.0,51.4582,51.4662,51.4018,51.426,158900.0
2013-11-04 10:30:00,63.86,63.89,63.82,63.82,86900.0,51.426,51.4501,51.3937,51.3937,86900.0
2013-11-04 11:00:00,63.81,63.88,63.81,63.84,172100.0,51.3857,51.4421,51.3857,51.4099,172100.0
2013-11-04 11:30:00,63.84,63.87,63.83,63.85,76100.0,51.4099,51.434,51.4018,51.4179,76100.0
2013-11-04 12:00:00,63.86,63.88,63.83,63.86,122600.0,51.426,51.4421,51.4018,51.426,122600.0
2013-11-04 12:30:00,63.85,63.89,63.84,63.85,46100.0,51.4179,51.4501,51.4099,51.4179,46100.0
2013-11-04 13:00:00,63.85,63.87,63.83,63.87,49400.0,51.4179,51.434,51.4018,51.434,49400.0
2013-11-04 13:30:00,63.87,63.89,63.85,63.89,49300.0,51.434,51.4501,51.4179,51.4501,49300.0
2013-11-04 14:00:00,63.89,63.96,63.88,63.94,46800.0,51.4501,51.5065,51.4421,51.4904,46800.0
2013-11-04 14:30:00,63.95,64.0,63.92,63.96,65600.0,51.4984,51.5387,51.4743,51.5065,65600.0
2013-11-04 15:00:00,63.96,64.03,63.93,64.03,127300.0,51.5065,51.5629,51.4823,51.5629,127300.0
2013-11-04 15:30:00,64.03,64.17,64.01,64.14,239900.0,51.5629,51.6756,51.5468,51.6514,239900.0
2013-11-05 09:30:00,63.66,63.66,63.22,63.23,338500.0,51.2649,51.2649,50.9106,50.9186,338500.0
2013-11-05 10:00:00,63.23,63.35,63.2,63.34,384800.0,50.9186,51.0153,50.8945,51.0072,384800.0
2013-11-05 10:30:00,63.34,63.44,63.32,63.41,258500.0,51.0072,51.0877,50.9911,51.0636,258500.0
2013-11-05 11:00:00,63.42,63.44,63.37,63.4,88300.0,51.0716,51.0877,51.0314,51.0555,88300.0
2013-11-05 11:30:00,63.4,63.4,63.36,63.37,60300.0,51.0555,51.0555,51.0233,51.0314,60300.0
2013-11-05 12:00:00,63.37,63.45,63.35,63.44,45400.0,51.0314,51.0958,51.0153,51.0877,45400.0
2013-11-05 12:30:00,63.44,63.44,63.32,63.32,73900.0,51.0877,51.0877,50.9911,50.9911,73900.0
2013-11-05 13:00:00,63.33,63.43,63.31,63.38,96300.0,50.9992,51.0797,50.983,51.0394,96300.0
2013-11-05 13:30:00,63.38,63.42,63.36,63.4,170600.0,51.0394,51.0716,51.0233,51.0555,170600.0
2013-11-05 14:00:00,63.4,63.47,63.4,63.41,64100.0,51.0555,51.1119,51.0555,51.0636,64100.0
2013-11-05 14:30:00,63.41,63.45,63.39,63.42,52100.0,51.0636,51.0958,51.0475,51.0716,52100.0
2013-11-05 15:00:00,63.42,63.51,63.4,63.47,166100.0,51.0716,51.1441,51.0555,51.1119,166100.0
2013-11-05 15:30:00,63.47,63.52,63.3,63.32,384700.0,51.1119,51.1522,50.975,50.9911,384700.0
2013-11-06 09:30:00,63.82,63.85,63.68,63.77,172700.0,51.3937,51.4179,51.281,51.3535,172700.0
2013-11-06 10:00:00,63.78,63.81,63.75,63.76,99900.0,51.3615,51.3857,51.3374,51.3454,99900.0
2013-11-06 10:30:00,63.76,63.82,63.75,63.8,187000.0,51.3454,51.3937,51.3374,51.3776,187000.0
2013-11-06 11:00:00,63.8,63.8,63.72,63.78,125600.0,51.3776,51.3776,51.3132,51.3615,125600.0
2013-11-06 11:30:00,63.78,63.82,63.78,63.8,95900.0,51.3615,51.3937,51.3615,51.3776,95900.0
2013-11-06 12:00:00,63.79,63.82,63.76,63.76,56300.0,51.3696,51.3937,51.3454,51.3454,56300.0
2013-11-06 12:30:00,63.76,63.77,63.73,63.74,48000.0,51.3454,51.3535,51.3213,51.3293,48000.0
2013-11-06 13:00:00,63.73,63.75,63.7,63.75,49200.0,51.3213,51.3374,51.2971,51.3374,49200.0
2013-11-06 13:30:00,63.76,63.76,63.68,63.69,30500.0,51.3454,51.3454,51.281,51.2891,30500.0
2013-11-06 14:00:00,63.69,63.71,63.68,63.7,94800.0,51.2891,51.3052,51.281,51.2971,94800.0
2013-11-06 14:30:00,63.7,63.74,63.68,63.7,38500.0,51.2971,51.3293,51.281,51.2971,38500.0
2013-11-06 15:00:00,63.7,63.72,63.67,63.7,65800.0,51.2971,51.3132,51.273,51.2971,65800.0
2013-11-06 15:30:00,63.7,63.76,63.62,63.71,261100.0,51.2971,51.3454,51.2327,51.3052,261100.0
2013-11-07 09:30:00,63.21,63.41,63.11,63.15,167100.0,50.9025,51.0636,50.822,50.8542,167100.0
2013-11-07 10:00:00,63.13,63.16,62.86,62.92,404200.0,50.8381,50.8623,50.6207,50.669,404200.0
2013-11-07 10:30:00,62.92,62.98,62.81,62.85,500700.0,50.669,50.7173,50.5804,50.6126,500700.0
2013-11-07 11:00:00,62.85,62.89,62.74,62.79,158100.0,50.6126,50.6448,50.524,50.5643,158100.0
2013-11-07 11:30:00,62.79,62.83,62.74,62.83,116800.0,50.5643,50.5965,50.524,50.5965,116800.0
2013-11-07 12:00:00,62.83,62.86,62.78,62.78,135100.0,50.5965,50.6207,50.5562,50.5562,135100.0
2013-11-07 12:30:00,62.79,62.84,62.73,62.73,161400.0,50.5643,50.6046,50.516,50.516,161400.0
2013-11-07 13:00:00,62.72,62.73,62.68,62.7,73400.0,50.5079,50.516,50.4757,50.4918,73400.0
2013-11-07 13:30:00,62.68,62.7,62.65,62.67,211500.0,50.4757,50.4918,50.4516,50.4677,211500.0
2013-11-07 14:00:00,62.67,62.67,62.5,62.5,188600.0,50.4677,50.4677,50.3308,50.3308,188600.0
2013-11-07 14:30:00,62.48,62.56,62.41,62.54,130200.0,50.3147,50.3791,50.2583,50.363,130200.0
2013-11-07 15:00:00,62.54,62.56,62.31,62.31,183000.0,50.363,50.3791,50.1778,50.1778,183000.0
2013-11-07 15:30:00,62.32,62.42,62.24,62.37,773100.0,50.1858,50.2663,50.1214,50.2261,773100.0
2013-11-08 09:30:00,62.2,62.25,61.95,61.98,286800.0,50.0892,50.1294,49.8878,49.912,286800.0
2013-11-08 10:00:00,61.97,62.18,61.97,62.12,303800.0,49.904,50.0731,49.904,50.0247,303800.0
2013-11-08 10:30:00,62.11,62.22,62.06,62.12,169500.0,50.0167,50.1053,49.9764,50.0247,169500.0
2013-11-08 11:00:00,62.14,62.15,62.06,62.12,126900.0,50.0409,50.0489,49.9764,50.0247,126900.0
2013-11-08 11:30:00,62.12,62.26,62.12,62.21,80100.0,50.0247,50.1375,50.0247,50.0972,80100.0
2013-11-08 12:00:00,62.21,62.3,62.21,62.28,106600.0,50.0972,50.1697,50.0972,50.1536,106600.0
2013-11-08 12:30:00,62.26,62.26,62.19,62.2,60400.0,50.1375,50.1375,50.0811,50.0892,60400.0
2013-11-08 13:00:00,62.2,62.26,62.18,62.24,47900.0,50.0892,50.1375,50.0731,50.1214,47900.0
2013-11-08 13:30:00,62.24,62.25,62.18,62.18,61800.0,50.1214,50.1294,50.0731,50.0731,61800.0
2013-11-08 14:00:00,62.18,62.27,62.18,62.24,287000.0,50.0731,50.1455,50.0731,50.1214,287000.0
2013-11-08 14:30:00,62.25,62.32,62.21,62.22,368600.0,50.1294,50.1858,50.0972,50.1053,368600.0
2013-11-08 15:00:00,62.23,62.35,62.19,62.32,161300.0,50.1133,50.21,50.0811,50.1858,161300.0
2013-11-08 15:30:00,62.31,62.56,62.3,62.51,530800.0,50.1778,50.3791,50.1697,50.3388,530800.0
2013-11-11 09:30:00,62.07,62.18,61.91,62.1,338400.0,49.9845,50.0731,49.8556,50.0086,338400.0
2013-11-11 10:00:00,62.1,62.11,61.94,61.95,186400.0,50.0086,50.0167,49.8798,49.8878,186400.0
2013-11-11 10:30:00,61.94,62.01,61.9,62.01,96100.0,49.8798,49.9362,49.8476,49.9362,96100.0
2013-11-11 11:00:00,62.02,62.04,61.94,62.04,87000.0,49.9442,49.9603,49.8798,49.9603,87000.0
2013-11-11 11:30:00,62.04,62.05,61.98,61.98,61300.0,49.9603,49.9684,49.912,49.912,61300.0
2013-11-11 12:00:00,61.98,61.98,61.92,61.96,55800.0,49.912,49.912,49.8637,49.8959,55800.0
2013-11-11 12:30:00,61.96,61.96,61.92,61.94,17400.0,49.8959,49.8959,49.8637,49.8798,17400.0
2013-11-11 13:00:00,61.93,61.98,61.91,61.93,58600.0,49.8717,49.912,49.8556,49.8717,58600.0
2013-11-11 13:30:00,61.92,61.95,61.92,61.94,43800.0,49.8637,49.8878,49.8637,49.8798,43800.0
2013-11-11 14:00:00,61.95,62.02,61.94,61.98,89300.0,49.8878,49.9442,49.8798,49.912,89300.0
2013-11-11 14:30:00,61.98,62.01,61.98,61.98,30200.0,49.912,49.9362,49.912,49.912,30200.0
2013-11-11 15:00:00,61.99,61.99,61.97,61.99,41500.0,49.9201,49.9201,49.904,49.9201,41500.0
2013-11-11 15:30:00,61.98,61.99,61.91,61.96,290500.0,49.912,49.9201,49.8556,49.8959,290500.0
2013-11-12 09:30:00,62.35,62.53,62.34,62.47,250800.0,50.21,50.3549,50.2019,50.3066,250800.0
2013-11-12 10:00:00,62.46,62.48,62.38,62.41,205000.0,50.2985,50.3147,50.2341,50.2583,205000.0
2013-11-12 10:30:00,62.41,62.42,62.3,62.31,118400.0,50.2583,50.2663,50.1697,50.1778,118400.0
2013-11-12 11:00:00,62.31,62.34,62.25,62.3,235800.0,50.1778,50.2019,50.1294,50.1697,235800.0
2013-11-12 11:30:00,62.31,62.32,62.19,62.19,85400.0,50.1778,50.1858,50.0811,50.0811,85400.0
2013-11-12 12:00:00,62.19,62.2,62.11,62.16,99900.0,50.0811,50.0892,50.0167,50.057,99900.0
2013-11-12 12:30:00,62.16,62.18,62.12,62.16,77400.0,50.057,50.0731,50.0247,50.057,77400.0
2013-11-12 13:00:00,62.16,62.2,62.14,62.14,59400.0,50.057,50.0892,50.0409,50.0409,59400.0
2013-11-12 13:30:00,62.14,62.14,62.0,62.1,324000.0,50.0409,50.0409,49.9281,50.0086,324000.0
2013-11-12 14:00:00,62.1,62.12,62.04,62.04,59600.0,50.0086,50.0247,49.9603,49.9603,59600.0
2013-11-12 14:30:00,62.04,62.17,62.03,62.16,128400.0,49.9603,50.065,49.9523,50.057,128400.0
2013-11-12 15:00:00,62.16,62.22,62.15,62.17,98400.0,50.057,50.1053,50.0489,50.065,98400.0
2013-11-12 15:30:00,62.17,62.22,62.14,62.22,365100.0,50.065,50.1053,50.0409,50.1053,365100.0
2013-11-13 09:30:00,61.05,61.3,61.05,61.28,395300.0,49.1631,49.3644,49.1631,49.3483,395300.0
2013-11-13 10:00:00,61.28,61.35,61.26,61.34,259200.0,49.3483,49.4047,49.3322,49.3966,259200.0
2013-11-13 10:30:00,61.34,61.37,61.32,61.35,133300.0,49.3966,49.4208,49.3805,49.4047,133300.0
2013-11-13 11:00:00,61.34,61.34,61.14,61.15,470300.0,49.3966,49.3966,49.2356,49.2436,470300.0
2013-11-13 11:30:00,61.14,61.27,61.14,61.27,168200.0,49.2356,49.3403,49.2356,49.3403,168200.0
2013-11-13 12:00:00,61.27,61.4,61.25,61.39,37500.0,49.3403,49.4449,49.3241,49.4369,37500.0
2013-11-13 12:30:00,61.39,61.53,61.37,61.53,380500.0,49.4369,49.5496,49.4208,49.5496,380500.0
2013-11-13 13:00:00,61.53,61.53,61.41,61.47,41300.0,49.5496,49.5496,49.453,49.5013,41300.0
2013-11-13 13:30:00,61.48,61.51,61.46,61.48,57400.0,49.5094,49.5335,49.4933,49.5094,57400.0
2013-11-13 14:00:00,61.48,61.51,61.46,61.49,45100.0,49.5094,49.5335,49.4933,49.5174,45100.0
2013-11-13 14:30:00,61.48,61.48,61.39,61.43,77000.0,49.5094,49.5094,49.4369,49.4691,77000.0
2013-11-13 15:00:00,61.43,61.47,61.4,61.44,120000.0,49.4691,49.5013,49.4449,49.4772,120000.0
2013-11-13 15:30:00,61.44,61.77,61.43,61.7,616500.0,49.4772,49.7429,49.4691,49.6865,616500.0
2013-11-14 09:30:00,61.65,61.69,61.49,61.69,330700.0,49.6463,49.6785,49.5174,49.6785,330700.0
2013-11-14 10:00:00,61.69,61.71,61.57,61.6,202000.0,49.6785,49.6946,49.5818,49.606,202000.0
2013-11-14 10:30:00,61.6,61.81,61.6,61.78,256200.0,49.606,49.7751,49.606,49.7509,256200.0
2013-11-14 11:00:00,61.77,62.0,61.76,61.88,264300.0,49.7429,49.9281,49.7348,49.8315,264300.0
2013-11-14 11:30:00,61.89,61.91,61.77,61.78,136700.0,49.8395,49.8556,49.7429,49.7509,136700.0
2013-11-14 12:00:00,61.78,61.89,61.78,61.88,76700.0,49.7509,49.8395,49.7509,49.8315,76700.0
2013-11-14 12:30:00,61.87,61.94,61.87,61.89,76000.0,49.8234,49.8798,49.8234,49.8395,76000.0
2013-11-14 13:00:00,61.88,61.94,61.87,61.92,90700.0,49.8315,49.8798,49.8234,49.8637,90700.0
2013-11-14 13:30:00,61.92,61.93,61.85,61.89,66000.0,49.8637,49.8717,49.8073,49.8395,66000.0
2013-11-14 14:00:00,61.9,61.96,61.88,61.94,97500.0,49.8476,49.8959,49.8315,49.8798,97500.0
2013-11-14 14:30:00,61.95,61.99,61.92,61.99,123800.0,49.8878,49.9201,49.8637,49.9201,123800.0
2013-11-14 15:00:00,61.98,62.2,61.98,62.15,235000.0,49.912,50.0892,49.912,50.0489,235000.0
2013-11-14 15:30:00,62.15,62.23,62.13,62.16,244700.0,50.0489,50.1133,50.0328,50.057,244700.0
2013-11-15 09:30:00,63.54,63.63,63.33,63.59,628700.0,51.1683,51.2407,50.9992,51.2085,628700.0
2013-11-15 10:00:00,63.59,63.66,63.51,63.6,269500.0,51.2085,51.2649,51.1441,51.2166,269500.0
2013-11-15 10:30:00,63.61,63.69,63.58,63.67,360900.0,51.2246,51.2891,51.2005,51.273,360900.0
2013-11-15 11:00:00,63.67,63.71,63.66,63.67,239700.0,51.273,51.3052,51.2649,51.273,239700.0
2013-11-15 11:30:00,63.67,63.73,63.67,63.73,247500.0,51.273,51.3213,51.273,51.3213,247500.0
2013-11-15 12:00:00,63.73,63.82,63.72,63.78,185200.0,51.3213,51.3937,51.3132,51.3615,185200.0
2013-11-15 12:30:00,63.79,63.81,63.73,63.73,32300.0,51.3696,51.3857,51.3213,51.3213,32300.0
2013-11-15 13:00:00,63.73,63.9,63.73,63.88,95700.0,51.3213,51.4582,51.3213,51.4421,95700.0
2013-11-15 13:30:00,63.88,63.92,63.88,63.88,121700.0,51.4421,51.4743,51.4421,51.4421,121700.0
2013-11-15 14:00:00,63.89,63.91,63.88,63.9,92500.0,51.4501,51.4662,51.4421,51.4582,92500.0
2013-11-15 14:30:00,63.91,63.95,63.9,63.93,82600.0,51.4662,51.4984,51.4582,51.4823,82600.0
2013-11-15 15:00:00,63.93,63.97,63.92,63.94,183500.0,51.4823,51.5145,51.4743,51.4904,183500.0
2013-11-15 15:30:00,63.95,63.95,63.68,63.79,599300.0,51.4984,51.4984,51.281,51.3696,599300.0
2013-11-18 09:30:00,64.42,64.48,64.29,64.35,298300.0,51.8769,51.9252,51.7722,51.8206,298300.0
2013-11-18 10:00:00,64.35,64.39,64.26,64.37,211600.0,51.8206,51.8528,51.7481,51.8367,211600.0
2013-11-18 10:30:00,64.37,64.38,64.26,64.31,97100.0,51.8367,51.8447,51.7481,51.7883,97100.0
2013-11-18 11:00:00,64.32,64.36,64.3,64.35,39700.0,51.7964,51.8286,51.7803,51.8206,39700.0
2013-11-18 11:30:00,64.35,64.38,64.33,64.36,80000.0,51.8206,51.8447,51.8044,51.8286,80000.0
2013-11-18 12:00:00,64.36,64.4,64.34,64.35,22700.0,51.8286,51.8608,51.8125,51.8206,22700.0
2013-11-18 12:30:00,64.35,64.37,64.28,64.31,29200.0,51.8206,51.8367,51.7642,51.7883,29200.0
2013-11-18 13:00:00,64.31,64.42,64.3,64.41,71300.0,51.7883,51.8769,51.7803,51.8689,71300.0
2013-11-18 13:30:00,64.41,64.48,64.39,64.45,98500.0,51.8689,51.9252,51.8528,51.9011,98500.0
2013-11-18 14:00:00,64.45,64.49,64.43,64.47,82000.0,51.9011,51.9333,51.885,51.9172,82000.0
2013-11-18 14:30:00,64.48,64.48,64.3,64.32,56200.0,51.9252,51.9252,51.7803,51.7964,56200.0
2013-11-18 15:00:00,64.32,64.32,64.08,64.16,122600.0,51.7964,51.7964,51.6031,51.6675,122600.0
2013-11-18 15:30:00,64.15,64.18,64.05,64.08,272900.0,51.6595,51.6837,51.579,51.6031,272900.0
2013-11-19 09:30:00,64.6,64.93,64.6,64.76,308200.0,52.0219,52.2876,52.0219,52.1507,308200.0
2013-11-19 10:00:00,64.77,64.9,64.77,64.82,137800.0,52.1588,52.2635,52.1588,52.199,137800.0
2013-11-19 10:30:00,64.81,64.89,64.73,64.77,247600.0,52.191,52.2554,52.1266,52.1588,247600.0
2013-11-19 11:00:00,64.77,64.79,64.62,64.64,158100.0,52.1588,52.1749,52.038,52.0541,158100.0
2013-11-19 11:30:00,64.64,64.75,64.63,64.75,210600.0,52.0541,52.1427,52.046,52.1427,210600.0
2013-11-19 12:00:00,64.75,64.82,64.72,64.8,88200.0,52.1427,52.199,52.1185,52.1829,88200.0
2013-11-19 12:30:00,64.8,64.8,64.65,64.66,129700.0,52.1829,52.1829,52.0621,52.0702,129700.0
2013-11-19 13:00:00,64.65,64.7,64.63,64.66,93000.0,52.0621,52.1024,52.046,52.0702,93000.0
2013-11-19 13:30:00,64.64,64.7,64.63,64.64,71900.0,52.0541,52.1024,52.046,52.0541,71900.0
2013-11-19 14:00:00,64.64,64.73,64.64,64.65,81300.0,52.0541,52.1266,52.0541,52.0621,81300.0
2013-11-19 14:30:00,64.65,64.77,64.65,64.76,65000.0,52.0621,52.1588,52.0621,52.1507,65000.0
2013-11-19 15:00:00,64.75,64.9,64.75,64.77,67300.0,52.1427,52.2635,52.1427,52.1588,67300.0
2013-11-19 15:30:00,64.78,64.79,64.48,64.49,310000.0,52.1668,52.1749,51.9252,51.9333,310000.0
2013-11-20 09:30:00,64.49,64.51,64.35,64.47,178100.0,51.9333,51.9494,51.8206,51.9172,178100.0
2013-11-20 10:00:00,64.45,64.52,64.36,64.44,74900.0,51.9011,51.9574,51.8286,51.893,74900.0
2013-11-20 10:30:00,64.44,64.45,64.36,64.43,162500.0,51.893,51.9011,51.8286,51.885,162500.0
2013-11-20 11:00:00,64.43,64.43,64.36,64.37,87400.0,51.885,51.885,51.8286,51.8367,87400.0
2013-11-20 11:30:00,64.38,64.39,64.36,64.38,26000.0,51.8447,51.8528,51.8286,51.8447,26000.0
2013-11-20 12:00:00,64.38,64.41,64.37,64.39,22100.0,51.8447,51.8689,51.8367,51.8528,22100.0
2013-11-20 12:30:00,64.37,64.39,64.34,64.34,49600.0,51.8367,51.8528,51.8125,51.8125,49600.0
2013-11-20 13:00:00,64.34,64.36,64.28,64.29,16100.0,51.8125,51.8286,51.7642,51.7722,16100.0
2013-11-20 13:30:00,64.29,64.35,64.29,64.32,14700.0,51.7722,51.8206,51.7722,51.7964,14700.0
2013-11-20 14:00:00,64.31,64.32,64.07,64.2,325900.0,51.7883,51.7964,51.5951,51.6998,325900.0
2013-11-20 14:30:00,64.18,64.18,63.93,63.99,163200.0,51.6837,51.6837,51.4823,51.5306,163200.0
2013-11-20 15:00:00,63.98,63.98,63.67,63.71,234600.0,51.5226,51.5226,51.273,51.3052,234600.0
2013-11-20 15:30:00,63.7,63.73,63.6,63.7,368100.0,51.2971,51.3213,51.2166,51.2971,368100.0
2013-11-21 09:30:00,63.02,63.05,62.93,63.02,364600.0,50.7495,50.7737,50.677,50.7495,364600.0
2013-11-21 10:00:00,63.04,63.12,62.97,62.97,300400.0,50.7656,50.83,50.7092,50.7092,300400.0
2013-11-21 10:30:00,62.97,63.1,62.97,63.08,91500.0,50.7092,50.8139,50.7092,50.7978,91500.0
2013-11-21 11:00:00,63.08,63.16,63.03,63.16,133600.0,50.7978,50.8623,50.7576,50.8623,133600.0
2013-11-21 11:30:00,63.16,63.2,63.14,63.19,139300.0,50.8623,50.8945,50.8461,50.8864,139300.0
2013-11-21 12:00:00,63.19,63.21,63.13,63.21,42900.0,50.8864,50.9025,50.8381,50.9025,42900.0
2013-11-21 12:30:00,63.22,63.24,63.1,63.1,55700.0,50.9106,50.9267,50.8139,50.8139,55700.0
2013-11-21 13:00:00,63.11,63.2,63.11,63.12,89200.0,50.822,50.8945,50.822,50.83,89200.0
2013-11-21 13:30:00,63.13,63.24,63.13,63.19,84000.0,50.8381,50.9267,50.8381,50.8864,84000.0
2013-11-21 14:00:00,63.2,63.23,63.17,63.2,86400.0,50.8945,50.9186,50.8703,50.8945,86400.0
2013-11-21 14:30:00,63.19,63.26,63.16,63.26,72700.0,50.8864,50.9428,50.8623,50.9428,72700.0
2013-11-21 15:00:00,63.26,63.4,63.26,63.3,123100.0,50.9428,51.0555,50.9428,50.975,123100.0
2013-11-21 15:30:00,63.3,63.33,63.2,63.23,159900.0,50.975,50.9992,50.8945,50.9186,159900.0
2013-11-22 09:30:00,63.29,63.31,63.15,63.26,541000.0,50.9669,50.983,50.8542,50.9428,541000.0
2013-11-22 10:00:00,63.26,63.32,63.22,63.31,150200.0,50.9428,50.9911,50.9106,50.983,150200.0
2013-11-22 10:30:00,63.31,63.31,63.23,63.25,220200.0,50.983,50.983,50.9186,50.9347,220200.0
2013-11-22 11:00:00,63.25,63.27,63.21,63.26,48800.0,50.9347,50.9508,50.9025,50.9428,48800.0
2013-11-22 11:30:00,63.24,63.34,63.24,63.34,45300.0,50.9267,51.0072,50.9267,51.0072,45300.0
2013-11-22 12:00:00,63.34,63.44,63.33,63.4,127400.0,51.0072,51.0877,50.9992,51.0555,127400.0
2013-11-22 12:30:00,63.4,63.44,63.4,63.44,43000.0,51.0555,51.0877,51.0555,51.0877,43000.0
2013-11-22 13:00:00,63.45,63.55,63.45,63.54,112900.0,51.0958,51.1763,51.0958,51.1683,112900.0
2013-11-22 13:30:00,63.54,63.54,63.44,63.44,37200.0,51.1683,51.1683,51.0877,51.0877,37200.0
2013-11-22 14:00:00,63.45,63.53,63.45,63.52,29700.0,51.0958,51.1602,51.0958,51.1522,29700.0
2013-11-22 14:30:00,63.53,63.6,63.53,63.55,30000.0,51.1602,51.2166,51.1602,51.1763,30000.0
2013-11-22 15:00:00,63.55,63.64,63.55,63.62,69800.0,51.1763,51.2488,51.1763,51.2327,69800.0
2013-11-22 15:30:00,63.62,63.65,63.43,63.44,270700.0,51.2327,51.2568,51.0797,51.0877,270700.0
2013-11-25 09:30:00,64.08,64.08,63.86,63.93,306000.0,51.6031,51.6031,51.426,51.4823,306000.0
2013-11-25 10:00:00,63.94,63.94,63.86,63.87,198700.0,51.4904,51.4904,51.426,51.434,198700.0
2013-11-25 10:30:00,63.86,63.89,63.84,63.84,177300.0,51.426,51.4501,51.4099,51.4099,177300.0
2013-11-25 11:00:00,63.84,63.85,63.78,63.81,268400.0,51.4099,51.4179,51.3615,51.3857,268400.0
2013-11-25 11:30:00,63.82,63.85,63.8,63.8,39400.0,51.3937,51.4179,51.3776,51.3776,39400.0
2013-11-25 12:00:00,63.8,63.8,63.72,63.75,88100.0,51.3776,51.3776,51.3132,51.3374,88100.0
2013-11-25 12:30:00,63.75,63.75,63.7,63.7,73100.0,51.3374,51.3374,51.2971,51.2971,73100.0
2013-11-25 13:00:00,63.7,63.71,63.67,63.68,52400.0,51.2971,51.3052,51.273,51.281,52400.0
2013-11-25 13:30:00,63.68,63.72,63.64,63.72,102200.0,51.281,51.3132,51.2488,51.3132,102200.0
2013-11-25 14:00:00,63.72,63.73,63.66,63.69,80300.0,51.3132,51.3213,51.2649,51.2891,80300.0
2013-11-25 14:30:00,63.69,63.74,63.6,63.61,159800.0,51.2891,51.3293,51.2166,51.2246,159800.0
2013-11-25 15:00:00,63.6,63.6,63.35,63.4,174500.0,51.2166,51.2166,51.0153,51.0555,174500.0
2013-11-25 15:30:00,63.39,63.4,63.16,63.2,503000.0,51.0475,51.0555,50.8623,50.8945,503000.0
2013-11-26 09:30:00,63.75,63.85,63.73,63.85,630900.0,51.3374,51.4179,51.3213,51.4179,630900.0
2013-11-26 10:00:00,63.85,63.88,63.69,63.79,234900.0,51.4179,51.4421,51.2891,51.3696,234900.0
2013-11-26 10:30:00,63.79,63.88,63.79,63.87,257300.0,51.3696,51.4421,51.3696,51.434,257300.0
2013-11-26 11:00:00,63.87,63.94,63.87,63.88,92000.0,51.434,51.4904,51.434,51.4421,92000.0
2013-11-26 11:30:00,63.88,63.89,63.83,63.86,50100.0,51.4421,51.4501,51.4018,51.426,50100.0
2013-11-26 12:00:00,63.85,63.91,63.78,63.79,167900.0,51.4179,51.4662,51.3615,51.3696,167900.0
2013-11-26 12:30:00,63.8,63.86,63.75,63.79,100000.0,51.3776,51.426,51.3374,51.3696,100000.0
2013-11-26 13:00:00,63.79,63.84,63.78,63.83,75100.0,51.3696,51.4099,51.3615,51.4018,75100.0
2013-11-26 13:30:00,63.83,63.93,63.82,63.89,119900.0,51.4018,51.4823,51.3937,51.4501,119900.0
2013-11-26 14:00:00,63.89,63.95,63.86,63.86,184500.0,51.4501,51.4984,51.426,51.426,184500.0
2013-11-26 14:30:00,63.87,63.88,63.84,63.84,92400.0,51.434,51.4421,51.4099,51.4099,92400.0
2013-11-26 15:00:00,63.84,63.98,63.84,63.98,170400.0,51.4099,51.5226,51.4099,51.5226,170400.0
2013-11-26 15:30:00,63.98,64.06,63.77,63.82,475200.0,51.5226,51.587,51.3535,51.3937,475200.0
2013-11-27 09:30:00,64.14,64.29,64.06,64.2,335700.0,51.6514,51.7722,51.587,51.6998,335700.0
2013-11-27 10:00:00,64.2,64.24,64.14,64.16,481500.0,51.6998,51.732,51.6514,51.6675,481500.0
2013-11-27 10:30:00,64.16,64.23,64.16,64.2,141100.0,51.6675,51.7239,51.6675,51.6998,141100.0
2013-11-27 11:00:00,64.2,64.25,64.2,64.23,104200.0,51.6998,51.74,51.6998,51.7239,104200.0
2013-11-27 11:30:00,64.23,64.28,64.2,64.28,146100.0,51.7239,51.7642,51.6998,51.7642,146100.0
2013-11-27 12:00:00,64.28,64.28,64.22,64.25,173100.0,51.7642,51.7642,51.7159,51.74,173100.0
2013-11-27 12:30:00,64.25,64.26,64.15,64.16,41900.0,51.74,51.7481,51.6595,51.6675,41900.0
2013-11-27 13:00:00,64.16,64.2,64.09,64.13,29100.0,51.6675,51.6998,51.6112,51.6434,29100.0
2013-11-27 13:30:00,64.14,64.17,64.13,64.16,18500.0,51.6514,51.6756,51.6434,51.6675,18500.0
2013-11-27 14:00:00,64.15,64.19,64.13,64.19,39400.0,51.6595,51.6917,51.6434,51.6917,39400.0
2013-11-27 14:30:00,64.19,64.24,64.19,64.22,77200.0,51.6917,51.732,51.6917,51.7159,77200.0
2013-11-27 15:00:00,64.22,64.31,64.22,64.31,69300.0,51.7159,51.7883,51.7159,51.7883,69300.0
2013-11-27 15:30:00,64.31,64.35,64.26,64.27,314000.0,51.7883,51.8206,51.7481,51.7561,314000.0
2013-11-29 09:30:00,64.99,65.0,64.86,65.0,205100.0,52.3359,52.344,52.2312,52.344,205100.0
2013-11-29 10:00:00,65.01,65.06,64.99,65.05,156000.0,52.352,52.3923,52.3359,52.3843,156000.0
2013-11-29 10:30:00,65.05,65.11,65.04,65.08,158900.0,52.3843,52.4326,52.3762,52.4084,158900.0
2013-11-29 11:00:00,65.08,65.13,65.06,65.1,93100.0,52.4084,52.4487,52.3923,52.4245,93100.0
2013-11-29 11:30:00,65.1,65.17,65.07,65.16,161500.0,52.4245,52.4809,52.4004,52.4728,161500.0
2013-11-29 12:00:00,65.16,65.19,65.14,65.18,120100.0,52.4728,52.497,52.4567,52.4889,120100.0
2013-11-29 12:30:00,65.19,65.2,65.01,65.01,402400.0,52.497,52.505,52.352,52.352,402400.0
2013-12-02 09:30:00,64.56,64.67,64.48,64.5,232300.0,51.9897,52.0782,51.9252,51.9413,232300.0
2013-12-02 10:00:00,64.5,64.54,64.43,64.51,228700.0,51.9413,51.9736,51.885,51.9494,228700.0
2013-12-02 10:30:00,64.51,64.53,64.46,64.49,93100.0,51.9494,51.9655,51.9091,51.9333,93100.0
2013-12-02 11:00:00,64.48,64.53,64.47,64.51,99200.0,51.9252,51.9655,51.9172,51.9494,99200.0
2013-12-02 11:30:00,64.51,64.52,64.45,64.47,82700.0,51.9494,51.9574,51.9011,51.9172,82700.0
2013-12-02 12:00:00,64.47,64.51,64.47,64.51,38900.0,51.9172,51.9494,51.9172,51.9494,38900.0
2013-12-02 12:30:00,64.5,64.51,64.46,64.46,70800.0,51.9413,51.9494,51.9091,51.9091,70800.0
2013-12-02 13:00:00,64.47,64.47,64.41,64.43,52800.0,51.9172,51.9172,51.8689,51.885,52800.0
2013-12-02 13:30:00,64.42,64.42,64.28,64.3,150000.0,51.8769,51.8769,51.7642,51.7803,150000.0
2013-12-02 14:00:00,64.29,64.3,64.12,64.14,236500.0,51.7722,51.7803,51.6353,51.6514,236500.0
2013-12-02 14:30:00,64.14,64.17,64.09,64.13,106900.0,51.6514,51.6756,51.6112,51.6434,106900.0
2013-12-02 15:00:00,64.13,64.14,63.97,63.97,171100.0,51.6434,51.6514,51.5145,51.5145,171100.0
2013-12-02 15:30:00,63.97,63.98,63.7,63.92,859400.0,51.5145,51.5226,51.2971,51.4743,859400.0
2013-12-03 09:30:00,63.25,63.45,63.09,63.45,351900.0,50.9347,51.0958,50.8059,51.0958,351900.0
2013-12-03 10:00:00,63.45,63.49,63.38,63.43,199400.0,51.0958,51.128,51.0394,51.0797,199400.0
2013-12-03 10:30:00,63.43,63.48,63.41,63.41,118900.0,51.0797,51.1199,51.0636,51.0636,118900.0
2013-12-03 11:00:00,63.41,63.41,63.26,63.26,280700.0,51.0636,51.0636,50.9428,50.9428,280700.0
2013-12-03 11:30:00,63.25,63.28,63.16,63.25,233500.0,50.9347,50.9589,50.8623,50.9347,233500.0
2013-12-03 12:00:00,63.25,63.35,63.2,63.25,134000.0,50.9347,51.0153,50.8945,50.9347,134000.0
2013-12-03 12:30:00,63.25,63.28,63.19,63.2,164900.0,50.9347,50.9589,50.8864,50.8945,164900.0
2013-12-03 13:00:00,63.2,63.21,63.02,63.02,132500.0,50.8945,50.9025,50.7495,50.7495,132500.0
2013-12-03 13:30:00,63.02,63.05,63.01,63.01,216800.0,50.7495,50.7737,50.7415,50.7415,216800.0
2013-12-03 14:00:00,63.02,63.02,62.91,62.99,212200.0,50.7495,50.7495,50.6609,50.7254,212200.0
2013-12-03 14:30:00,62.98,63.13,62.98,63.13,107400.0,50.7173,50.8381,50.7173,50.8381,107400.0
2013-12-03 15:00:00,63.12,63.16,63.03,63.12,145700.0,50.83,50.8623,50.7576,50.83,145700.0
2013-12-03 15:30:00,63.11,63.35,63.1,63.3,293500.0,50.822,51.0153,50.8139,50.975,293500.0
2013-12-04 09:30:00,62.3,62.49,62.3,62.45,348100.0,50.1697,50.3227,50.1697,50.2905,348100.0
2013-12-04 10:00:00,62.45,62.78,62.45,62.74,212400.0,50.2905,50.5562,50.2905,50.524,212400.0
2013-12-04 10:30:00,62.74,62.79,62.67,62.78,133000.0,50.524,50.5643,50.4677,50.5562,133000.0
2013-12-04 11:00:00,62.79,62.79,62.63,62.65,117900.0,50.5643,50.5643,50.4354,50.4516,117900.0
2013-12-04 11:30:00,62.66,62.66,62.61,62.62,124600.0,50.4596,50.4596,50.4193,50.4274,124600.0
2013-12-04 12:00:00,62.62,62.62,62.49,62.55,158600.0,50.4274,50.4274,50.3227,50.371,158600.0
2013-12-04 12:30:00,62.55,62.68,62.54,62.65,231400.0,50.371,50.4757,50.363,50.4516,231400.0
2013-12-04 13:00:00,62.65,62.71,62.36,62.36,109500.0,50.4516,50.4999,50.218,50.218,109500.0
2013-12-04 13:30:00,62.37,62.39,62.25,62.31,452800.0,50.2261,50.2422,50.1294,50.1778,452800.0
2013-12-04 14:00:00,62.31,62.46,62.31,62.39,65400.0,50.1778,50.2985,50.1778,50.2422,65400.0
2013-12-04 14:30:00,62.39,62.55,62.39,62.55,117100.0,50.2422,50.371,50.2422,50.371,117100.0
2013-12-04 15:00:00,62.55,62.71,62.44,62.7,125700.0,50.371,50.4999,50.2824,50.4918,125700.0
2013-12-04 15:30:00,62.69,62.84,62.61,62.72,322000.0,50.4838,50.6046,50.4193,50.5079,322000.0
2013-12-05 09:30:00,62.41,62.66,62.4,62.61,286000.0,50.2583,50.4596,50.2502,50.4193,286000.0
2013-12-05 10:00:00,62.6,62.73,62.55,62.61,143400.0,50.4113,50.516,50.371,50.4193,143400.0
2013-12-05 10:30:00,62.61,62.65,62.55,62.63,138200.0,50.4193,50.4516,50.371,50.4354,138200.0
2013-12-05 11:00:00,62.63,62.65,62.57,62.57,116700.0,50.4354,50.4516,50.3871,50.3871,116700.0
2013-12-05 11:30:00,62.58,62.67,62.56,62.66,74600.0,50.3952,50.4677,50.3791,50.4596,74600.0
2013-12-05 12:00:00,62.67,62.72,62.66,62.68,34900.0,50.4677,50.5079,50.4596,50.4757,34900.0
2013-12-05 12:30:00,62.68,62.68,62.63,62.63,38600.0,50.4757,50.4757,50.4354,50.4354,38600.0
2013-12-05 13:00:00,62.64,62.66,62.57,62.6,79900.0,50.4435,50.4596,50.3871,50.4113,79900.0
2013-12-05 13:30:00,62.6,62.62,62.55,62.59,60100.0,50.4113,50.4274,50.371,50.4032,60100.0
2013-12-05 14:00:00,62.6,62.64,62.52,62.53,78200.0,50.4113,50.4435,50.3469,50.3549,78200.0
2013-12-05 14:30:00,62.53,62.54,62.37,62.4,92900.0,50.3549,50.363,50.2261,50.2502,92900.0
2013-12-05 15:00:00,62.39,62.46,62.36,62.43,75000.0,50.2422,50.2985,50.218,50.2744,75000.0
2013-12-05 15:30:00,62.41,62.55,62.34,62.43,297700.0,50.2583,50.371,50.2019,50.2744,297700.0
2013-12-06 09:30:00,63.26,63.44,63.25,63.32,557300.0,50.9428,51.0877,50.9347,50.9911,557300.0
2013-12-06 10:00:00,63.34,63.46,63.3,63.44,275500.0,51.0072,51.1038,50.975,51.0877,275500.0
2013-12-06 10:30:00,63.45,63.47,63.32,63.45,151900.0,51.0958,51.1119,50.9911,51.0958,151900.0
2013-12-06 11:00:00,63.44,63.54,63.43,63.52,144100.0,51.0877,51.1683,51.0797,51.1522,144100.0
2013-12-06 11:30:00,63.53,63.78,63.53,63.75,702300.0,51.1602,51.3615,51.1602,51.3374,702300.0
2013-12-06 12:00:00,63.75,63.76,63.65,63.71,147500.0,51.3374,51.3454,51.2568,51.3052,147500.0
2013-12-06 12:30:00,63.71,63.77,63.7,63.74,84500.0,51.3052,51.3535,51.2971,51.3293,84500.0
2013-12-06 13:00:00,63.74,63.77,63.7,63.7,28500.0,51.3293,51.3535,51.2971,51.2971,28500.0
2013-12-06 13:30:00,63.7,63.76,63.68,63.74,52200.0,51.2971,51.3454,51.281,51.3293,52200.0
2013-12-06 14:00:00,63.73,63.76,63.72,63.74,23200.0,51.3213,51.3454,51.3132,51.3293,23200.0
2013-12-06 14:30:00,63.75,63.77,63.64,63.65,100400.0,51.3374,51.3535,51.2488,51.2568,100400.0
2013-12-06 15:00:00,63.66,63.66,63.53,63.54,98900.0,51.2649,51.2649,51.1602,51.1683,98900.0
2013-12-06 15:30:00,63.53,63.59,63.5,63.51,354800.0,51.1602,51.2085,51.1361,51.1441,354800.0
2013-12-09 09:30:00,64.02,64.17,63.93,64.17,346400.0,51.5548,51.6756,51.4823,51.6756,346400.0
2013-12-09 10:00:00,64.17,64.17,64.1,64.13,120100.0,51.6756,51.6756,51.6192,51.6434,120100.0
2013-12-09 10:30:00,64.13,64.13,64.07,64.11,284700.0,51.6434,51.6434,51.5951,51.6273,284700.0
2013-12-09 11:00:00,64.1,64.12,64.07,64.11,103600.0,51.6192,51.6353,51.5951,51.6273,103600.0
2013-12-09 11:30:00,64.1,64.11,64.04,64.06,54600.0,51.6192,51.6273,51.5709,51.587,54600.0
2013-12-09 12:00:00,64.07,64.08,64.04,64.04,34300.0,51.5951,51.6031,51.5709,51.5709,34300.0
2013-12-09 12:30:00,64.05,64.1,64.04,64.09,31300.0,51.579,51.6192,51.5709,51.6112,31300.0
2013-12-09 13:00:00,64.09,64.15,64.08,64.12,118700.0,51.6112,51.6595,51.6031,51.6353,118700.0
2013-12-09 13:30:00,64.13,64.16,64.1,64.11,69400.0,51.6434,51.6675,51.6192,51.6273,69400.0
2013-12-09 14:00:00,64.11,64.12,64.07,64.09,39700.0,51.6273,51.6353,51.5951,51.6112,39700.0
2013-12-09 14:30:00,64.09,64.13,64.03,64.06,115600.0,51.6112,51.6434,51.5629,51.587,115600.0
2013-12-09 15:00:00,64.05,64.08,63.96,63.96,92000.0,51.579,51.6031,51.5065,51.5065,92000.0
2013-12-09 15:30:00,63.96,64.01,63.82,63.87,338200.0,51.5065,51.5468,51.3937,51.434,338200.0
2013-12-10 09:30:00,63.47,63.5,63.36,63.44,120200.0,51.1119,51.1361,51.0233,51.0877,120200.0
2013-12-10 10:00:00,63.45,63.52,63.44,63.49,155500.0,51.0958,51.1522,51.0877,51.128,155500.0
2013-12-10 10:30:00,63.48,63.58,63.47,63.54,98100.0,51.1199,51.2005,51.1119,51.1683,98100.0
2013-12-10 11:00:00,63.54,63.55,63.47,63.52,88900.0,51.1683,51.1763,51.1119,51.1522,88900.0
2013-12-10 11:30:00,63.53,63.53,63.46,63.49,70500.0,51.1602,51.1602,51.1038,51.128,70500.0
2013-12-10 12:00:00,63.5,63.51,63.45,63.47,76600.0,51.1361,51.1441,51.0958,51.1119,76600.0
2013-12-10 12:30:00,63.47,63.52,63.46,63.49,63500.0,51.1119,51.1522,51.1038,51.128,63500.0
2013-12-10 13:00:00,63.5,63.59,63.49,63.51,93500.0,51.1361,51.2085,51.128,51.1441,93500.0
2013-12-10 13:30:00,63.51,63.52,63.45,63.48,43600.0,51.1441,51.1522,51.0958,51.1199,43600.0
2013-12-10 14:00:00,63.48,63.54,63.48,63.5,80800.0,51.1199,51.1683,51.1199,51.1361,80800.0
2013-12-10 14:30:00,63.51,63.51,63.44,63.51,105900.0,51.1441,51.1441,51.0877,51.1441,105900.0
2013-12-10 15:00:00,63.51,63.61,63.5,63.56,135000.0,51.1441,51.2246,51.1361,51.1844,135000.0
2013-12-10 15:30:00,63.56,63.67,63.55,63.64,323600.0,51.1844,51.273,51.1763,51.2488,323600.0
2013-12-11 09:30:00,63.01,63.07,62.78,62.79,325800.0,50.7415,50.7898,50.5562,50.5643,325800.0
2013-12-11 10:00:00,62.8,62.8,62.61,62.62,628400.0,50.5723,50.5723,50.4193,50.4274,628400.0
2013-12-11 10:30:00,62.61,62.74,62.61,62.73,88000.0,50.4193,50.524,50.4193,50.516,88000.0
2013-12-11 11:00:00,62.72,62.73,62.66,62.69,216900.0,50.5079,50.516,50.4596,50.4838,216900.0
2013-12-11 11:30:00,62.68,62.69,62.61,62.67,158600.0,50.4757,50.4838,50.4193,50.4677,158600.0
2013-12-11 12:00:00,62.67,62.67,62.47,62.5,183600.0,50.4677,50.4677,50.3066,50.3308,183600.0
2013-12-11 12:30:00,62.49,62.57,62.48,62.55,63800.0,50.3227,50.3871,50.3147,50.371,63800.0
2013-12-11 13:00:00,62.54,62.57,62.49,62.49,137000.0,50.363,50.3871,50.3227,50.3227,137000.0
2013-12-11 13:30:00,62.48,62.61,62.48,62.6,83800.0,50.3147,50.4193,50.3147,50.4113,83800.0
2013-12-11 14:00:00,62.6,62.61,62.48,62.53,163200.0,50.4113,50.4193,50.3147,50.3549,163200.0
2013-12-11 14:30:00,62.53,62.53,62.46,62.47,82200.0,50.3549,50.3549,50.2985,50.3066,82200.0
2013-12-11 15:00:00,62.48,62.52,62.31,62.33,207600.0,50.3147,50.3469,50.1778,50.1939,207600.0
2013-12-11 15:30:00,62.33,62.47,62.21,62.32,1157600.0,50.1939,50.3066,50.0972,50.1858,1157600.0
2013-12-12 09:30:00,62.4,62.43,62.26,62.31,317500.0,50.2502,50.2744,50.1375,50.1778,317500.0
2013-12-12 10:00:00,62.32,62.33,62.18,62.28,245600.0,50.1858,50.1939,50.0731,50.1536,245600.0
2013-12-12 10:30:00,62.28,62.34,62.25,62.29,107000.0,50.1536,50.2019,50.1294,50.1616,107000.0
2013-12-12 11:00:00,62.29,62.32,62.2,62.21,175400.0,50.1616,50.1858,50.0892,50.0972,175400.0
2013-12-12 11:30:00,62.21,62.26,62.19,62.2,76600.0,50.0972,50.1375,50.0811,50.0892,76600.0
2013-12-12 12:00:00,62.19,62.22,62.12,62.17,233000.0,50.0811,50.1053,50.0247,50.065,233000.0
2013-12-12 12:30:00,62.17,62.21,62.13,62.17,80200.0,50.065,50.0972,50.0328,50.065,80200.0
2013-12-12 13:00:00,62.17,62.22,62.16,62.19,56300.0,50.065,50.1053,50.057,50.0811,56300.0
2013-12-12 13:30:00,62.19,62.24,62.17,62.23,61800.0,50.0811,50.1214,50.065,50.1133,61800.0
2013-12-12 14:00:00,62.23,62.35,62.23,62.29,121500.0,50.1133,50.21,50.1133,50.1616,121500.0
2013-12-12 14:30:00,62.3,62.33,62.27,62.32,128200.0,50.1697,50.1939,50.1455,50.1858,128200.0
2013-12-12 15:00:00,62.32,62.34,62.2,62.31,278900.0,50.1858,50.2019,50.0892,50.1778,278900.0
2013-12-12 15:30:00,62.31,62.36,62.11,62.14,643600.0,50.1778,50.218,50.0167,50.0409,643600.0
2013-12-13 09:30:00,62.26,62.39,62.13,62.14,314900.0,50.1375,50.2422,50.0328,50.0409,314900.0
2013-12-13 10:00:00,62.14,62.19,62.08,62.15,161200.0,50.0409,50.0811,49.9925,50.0489,161200.0
2013-12-13 10:30:00,62.15,62.22,62.15,62.22,244700.0,50.0489,50.1053,50.0489,50.1053,244700.0
2013-12-13 11:00:00,62.22,62.34,62.2,62.26,194200.0,50.1053,50.2019,50.0892,50.1375,194200.0
2013-12-13 11:30:00,62.25,62.27,62.2,62.22,142800.0,50.1294,50.1455,50.0892,50.1053,142800.0
2013-12-13 12:00:00,62.22,62.27,62.22,62.27,46000.0,50.1053,50.1455,50.1053,50.1455,46000.0
2013-12-13 12:30:00,62.28,62.28,62.23,62.25,24800.0,50.1536,50.1536,50.1133,50.1294,24800.0
2013-12-13 13:00:00,62.26,62.28,62.25,62.27,18900.0,50.1375,50.1536,50.1294,50.1455,18900.0
2013-12-13 13:30:00,62.27,62.33,62.25,62.25,41400.0,50.1455,50.1939,50.1294,50.1294,41400.0
2013-12-13 14:00:00,62.24,62.25,62.17,62.17,32000.0,50.1214,50.1294,50.065,50.065,32000.0
2013-12-13 14:30:00,62.17,62.28,62.16,62.28,37300.0,50.065,50.1536,50.057,50.1536,37300.0
2013-12-13 15:00:00,62.27,62.44,62.27,62.41,170900.0,50.1455,50.2824,50.1455,50.2583,170900.0
2013-12-13 15:30:00,62.41,62.46,62.31,62.34,273900.0,50.2583,50.2985,50.1778,50.2019,273900.0
2013-12-16 09:30:00,62.89,63.14,62.77,63.11,824700.0,50.6448,50.8461,50.5482,50.822,824700.0
2013-12-16 10:00:00,63.11,63.16,63.07,63.08,221600.0,50.822,50.8623,50.7898,50.7978,221600.0
2013-12-16 10:30:00,63.09,63.1,62.97,62.99,170400.0,50.8059,50.8139,50.7092,50.7254,170400.0
2013-12-16 11:00:00,62.99,63.04,62.91,63.04,471900.0,50.7254,50.7656,50.6609,50.7656,471900.0
2013-12-16 11:30:00,63.04,63.08,63.02,63.08,171300.0,50.7656,50.7978,50.7495,50.7978,171300.0
2013-12-16 12:00:00,63.08,63.09,63.02,63.05,168500.0,50.7978,50.8059,50.7495,50.7737,168500.0
2013-12-16 12:30:00,63.04,63.09,63.02,63.08,115400.0,50.7656,50.8059,50.7495,50.7978,115400.0
2013-12-16 13:00:00,63.09,63.09,62.98,63.05,282600.0,50.8059,50.8059,50.7173,50.7737,282600.0
2013-12-16 13:30:00,63.05,63.11,63.03,63.09,71700.0,50.7737,50.822,50.7576,50.8059,71700.0
2013-12-16 14:00:00,63.09,63.13,63.09,63.13,79400.0,50.8059,50.8381,50.8059,50.8381,79400.0
2013-12-16 14:30:00,63.13,63.16,63.12,63.14,53800.0,50.8381,50.8623,50.83,50.8461,53800.0
2013-12-16 15:00:00,63.13,63.19,63.11,63.16,136800.0,50.8381,50.8864,50.822,50.8623,136800.0
2013-12-16 15:30:00,63.15,63.2,63.11,63.17,438100.0,50.8542,50.8945,50.822,50.8703,438100.0
2013-12-17 09:30:00,62.87,62.89,62.71,62.84,506000.0,50.6287,50.6448,50.4999,50.6046,506000.0
2013-12-17 10:00:00,62.84,62.84,62.71,62.71,183600.0,50.6046,50.6046,50.4999,50.4999,183600.0
2013-12-17 10:30:00,62.71,62.76,62.62,62.63,161500.0,50.4999,50.5401,50.4274,50.4354,161500.0
2013-12-17 11:00:00,62.62,62.63,62.59,62.59,120000.0,50.4274,50.4354,50.4032,50.4032,120000.0
2013-12-17 11:30:00,62.6,62.65,62.59,62.62,92800.0,50.4113,50.4516,50.4032,50.4274,92800.0
2013-12-17 12:00:00,62.63,62.68,62.61,62.66,105100.0,50.4354,50.4757,50.4193,50.4596,105100.0
2013-12-17 12:30:00,62.66,62.68,62.63,62.66,87300.0,50.4596,50.4757,50.4354,50.4596,87300.0
2013-12-17 13:00:00,62.66,62.66,62.62,62.63,49800.0,50.4596,50.4596,50.4274,50.4354,49800.0
2013-12-17 13:30:00,62.63,62.64,62.6,62.63,59200.0,50.4354,50.4435,50.4113,50.4354,59200.0
2013-12-17 14:00:00,62.63,62.77,62.63,62.72,100500.0,50.4354,50.5482,50.4354,50.5079,100500.0
2013-12-17 14:30:00,62.72,62.73,62.67,62.71,74900.0,50.5079,50.516,50.4677,50.4999,74900.0
2013-12-17 15:00:00,62.71,62.8,62.7,62.8,107100.0,50.4999,50.5723,50.4918,50.5723,107100.0
2013-12-17 15:30:00,62.79,62.83,62.57,62.68,516300.0,50.5643,50.5965,50.3871,50.4757,516300.0
2013-12-18 09:30:00,62.18,62.34,62.11,62.32,226900.0,50.7871,50.9178,50.7299,50.9014,226900.0
2013-12-18 10:00:00,62.32,62.41,62.28,62.35,180300.0,50.9014,50.9749,50.8687,50.9259,180300.0
2013-12-18 10:30:00,62.36,62.4,62.28,62.32,138900.0,50.9341,50.9668,50.8687,50.9014,138900.0
2013-12-18 11:00:00,62.32,62.34,62.17,62.17,120600.0,50.9014,50.9178,50.7789,50.7789,120600.0
2013-12-18 11:30:00,62.18,62.23,62.11,62.15,62800.0,50.7871,50.8279,50.7299,50.7626,62800.0
2013-12-18 12:00:00,62.14,62.15,62.09,62.13,68900.0,50.7544,50.7626,50.7136,50.7462,68900.0
2013-12-18 12:30:00,62.12,62.13,62.04,62.07,79200.0,50.7381,50.7462,50.6727,50.6972,79200.0
2013-12-18 13:00:00,62.07,62.09,61.96,62.07,136800.0,50.6972,50.7136,50.6074,50.6972,136800.0
2013-12-18 13:30:00,62.07,62.09,61.93,62.04,197500.0,50.6972,50.7136,50.5829,50.6727,197500.0
2013-12-18 14:00:00,62.07,62.92,61.63,62.74,1444700.0,50.6972,51.3915,50.3378,51.2445,1444700.0
2013-12-18 14:30:00,62.75,63.22,62.74,62.98,956100.0,51.2526,51.6365,51.2445,51.4405,956100.0
2013-12-18 15:00:00,62.98,63.26,62.94,63.11,461200.0,51.4405,51.6692,51.4078,51.5467,461200.0
2013-12-18 15:30:00,63.11,63.14,62.85,62.98,965900.0,51.5467,51.5712,51.3343,51.4405,965900.0
2013-12-19 09:30:00,61.68,61.68,61.46,61.5,483100.0,50.3787,50.3787,50.199,50.2317,483100.0
2013-12-19 10:00:00,61.5,61.56,61.3,61.43,531700.0,50.2317,50.2807,50.0683,50.1745,531700.0
2013-12-19 10:30:00,61.43,61.54,61.43,61.51,212200.0,50.1745,50.2643,50.1745,50.2398,212200.0
2013-12-19 11:00:00,61.51,61.54,61.5,61.54,110400.0,50.2398,50.2643,50.2317,50.2643,110400.0
2013-12-19 11:30:00,61.54,61.6,61.54,61.59,129600.0,50.2643,50.3133,50.2643,50.3052,129600.0
2013-12-19 12:00:00,61.59,61.59,61.49,61.58,185400.0,50.3052,50.3052,50.2235,50.297,185400.0
2013-12-19 12:30:00,61.58,61.69,61.56,61.69,365600.0,50.297,50.3868,50.2807,50.3868,365600.0
2013-12-19 13:00:00,61.69,61.77,61.66,61.75,139500.0,50.3868,50.4522,50.3623,50.4359,139500.0
2013-12-19 13:30:00,61.76,61.8,61.72,61.78,200100.0,50.444,50.4767,50.4114,50.4604,200100.0
2013-12-19 14:00:00,61.77,61.81,61.73,61.74,97200.0,50.4522,50.4849,50.4195,50.4277,97200.0
2013-12-19 14:30:00,61.74,61.83,61.73,61.81,466700.0,50.4277,50.5012,50.4195,50.4849,466700.0
2013-12-19 15:00:00,61.81,61.93,61.8,61.89,139700.0,50.4849,50.5829,50.4767,50.5502,139700.0
2013-12-19 15:30:00,61.88,61.98,61.78,61.87,592000.0,50.542,50.6237,50.4604,50.5339,592000.0
2013-12-20 09:30:00,61.99,62.02,61.86,61.96,236500.0,50.6319,50.6564,50.5257,50.6074,236500.0
2013-12-20 10:00:00,61.98,61.99,61.93,61.95,122300.0,50.6237,50.6319,50.5829,50.5992,122300.0
2013-12-20 10:30:00,61.95,62.07,61.94,62.0,198400.0,50.5992,50.6972,50.591,50.64,198400.0
2013-12-20 11:00:00,62.0,62.1,62.0,62.04,109800.0,50.64,50.7217,50.64,50.6727,109800.0
2013-12-20 11:30:00,62.04,62.21,62.04,62.19,201900.0,50.6727,50.8116,50.6727,50.7952,201900.0
2013-12-20 12:00:00,62.2,62.22,62.15,62.19,160300.0,50.8034,50.8197,50.7626,50.7952,160300.0
2013-12-20 12:30:00,62.18,62.22,62.14,62.15,92500.0,50.7871,50.8197,50.7544,50.7626,92500.0
2013-12-20 13:00:00,62.14,62.16,62.1,62.11,60900.0,50.7544,50.7707,50.7217,50.7299,60900.0
2013-12-20 13:30:00,62.11,62.13,62.07,62.12,97600.0,50.7299,50.7462,50.6972,50.7381,97600.0
2013-12-20 14:00:00,62.13,62.13,62.08,62.08,124300.0,50.7462,50.7462,50.7054,50.7054,124300.0
2013-12-20 14:30:00,62.09,62.16,62.06,62.11,174200.0,50.7136,50.7707,50.6891,50.7299,174200.0
2013-12-20 15:00:00,62.11,62.11,61.94,61.96,184400.0,50.7299,50.7299,50.591,50.6074,184400.0
2013-12-20 15:30:00,61.97,62.0,61.87,61.9,373600.0,50.6155,50.64,50.5339,50.5584,373600.0
2013-12-23 09:30:00,62.47,62.53,62.36,62.5,298300.0,51.0239,51.0729,50.9341,51.0484,298300.0
2013-12-23 10:00:00,62.51,62.6,62.47,62.6,168100.0,51.0566,51.1301,51.0239,51.1301,168100.0
2013-12-23 10:30:00,62.59,62.61,62.57,62.58,92800.0,51.1219,51.1383,51.1056,51.1138,92800.0
2013-12-23 11:00:00,62.58,62.64,62.58,62.6,80300.0,51.1138,51.1628,51.1138,51.1301,80300.0
2013-12-23 11:30:00,62.62,62.65,62.61,62.62,55700.0,51.1464,51.171,51.1383,51.1464,55700.0
2013-12-23 12:00:00,62.62,62.7,62.6,62.67,74800.0,51.1464,51.2118,51.1301,51.1873,74800.0
2013-12-23 12:30:00,62.67,62.69,62.56,62.59,168900.0,51.1873,51.2036,51.0974,51.1219,168900.0
2013-12-23 13:00:00,62.58,62.61,62.55,62.57,61900.0,51.1138,51.1383,51.0893,51.1056,61900.0
2013-12-23 13:30:00,62.56,62.58,62.46,62.49,107700.0,51.0974,51.1138,51.0158,51.0403,107700.0
2013-12-23 14:00:00,62.49,62.55,62.48,62.51,87800.0,51.0403,51.0893,51.0321,51.0566,87800.0
2013-12-23 14:30:00,62.51,62.53,62.49,62.51,43400.0,51.0566,51.0729,51.0403,51.0566,43400.0
2013-12-23 15:00:00,62.51,62.6,62.51,62.59,153400.0,51.0566,51.1301,51.0566,51.1219,153400.0
2013-12-23 15:30:00,62.59,62.66,62.57,62.64,275600.0,51.1219,51.1791,51.1056,51.1628,275600.0
2013-12-24 09:30:00,62.56,62.71,62.51,62.67,197100.0,51.0974,51.22,51.0566,51.1873,197100.0
2013-12-24 10:00:00,62.69,62.75,62.67,62.75,110500.0,51.2036,51.2526,51.1873,51.2526,110500.0
2013-12-24 10:30:00,62.74,62.74,62.67,62.71,53500.0,51.2445,51.2445,51.1873,51.22,53500.0
2013-12-24 11:00:00,62.71,62.71,62.65,62.65,58900.0,51.22,51.22,51.171,51.171,58900.0
2013-12-24 11:30:00,62.65,62.71,62.64,62.69,67700.0,51.171,51.22,51.1628,51.2036,67700.0
2013-12-24 12:00:00,62.68,62.73,62.67,62.7,143200.0,51.1955,51.2363,51.1873,51.2118,143200.0
2013-12-24 12:30:00,62.7,62.7,62.63,62.67,110000.0,51.2118,51.2118,51.1546,51.1873,110000.0
2013-12-26 09:30:00,62.61,62.65,62.48,62.49,107700.0,51.1383,51.171,51.0321,51.0403,107700.0
2013-12-26 10:00:00,62.49,62.51,62.47,62.51,90200.0,51.0403,51.0566,51.0239,51.0566,90200.0
2013-12-26 10:30:00,62.5,62.51,62.46,62.47,35300.0,51.0484,51.0566,51.0158,51.0239,35300.0
2013-12-26 11:00:00,62.48,62.5,62.46,62.48,51000.0,51.0321,51.0484,51.0158,51.0321,51000.0
2013-12-26 11:30:00,62.48,62.49,62.47,62.47,33800.0,51.0321,51.0403,51.0239,51.0239,33800.0
2013-12-26 12:00:00,62.47,62.48,62.42,62.46,39300.0,51.0239,51.0321,50.9831,51.0158,39300.0
2013-12-26 12:30:00,62.46,62.48,62.44,62.44,24200.0,51.0158,51.0321,50.9994,50.9994,24200.0
2013-12-26 13:00:00,62.45,62.47,62.43,62.46,21700.0,51.0076,51.0239,50.9913,51.0158,21700.0
2013-12-26 13:30:00,62.46,62.51,62.43,62.51,31100.0,51.0158,51.0566,50.9913,51.0566,31100.0
2013-12-26 14:00:00,62.51,62.51,62.44,62.45,96200.0,51.0566,51.0566,50.9994,51.0076,96200.0
2013-12-26 14:30:00,62.46,62.51,62.45,62.48,70600.0,51.0158,51.0566,51.0076,51.0321,70600.0
2013-12-26 15:00:00,62.48,62.51,62.45,62.45,66100.0,51.0321,51.0566,51.0076,51.0076,66100.0
2013-12-26 15:30:00,62.45,62.47,62.25,62.28,248200.0,51.0076,51.0239,50.8442,50.8687,248200.0
2013-12-27 09:30:00,63.52,63.57,63.39,63.53,180500.0,51.8815,51.9224,51.7754,51.8897,180500.0
2013-12-27 10:00:00,63.53,63.57,63.5,63.56,78100.0,51.8897,51.9224,51.8652,51.9142,78100.0
2013-12-27 10:30:00,63.57,63.57,63.46,63.46,196300.0,51.9224,51.9224,51.8325,51.8325,196300.0
2013-12-27 11:00:00,63.47,63.52,63.46,63.51,232700.0,51.8407,51.8815,51.8325,51.8734,232700.0
2013-12-27 11:30:00,63.52,63.56,63.5,63.5,199400.0,51.8815,51.9142,51.8652,51.8652,199400.0
2013-12-27 12:00:00,63.5,63.51,63.48,63.5,71600.0,51.8652,51.8734,51.8489,51.8652,71600.0
2013-12-27 12:30:00,63.5,63.51,63.48,63.5,104400.0,51.8652,51.8734,51.8489,51.8652,104400.0
2013-12-27 13:00:00,63.5,63.52,63.49,63.51,61800.0,51.8652,51.8815,51.857,51.8734,61800.0
2013-12-27 13:30:00,63.51,63.54,63.49,63.53,48300.0,51.8734,51.8979,51.857,51.8897,48300.0
2013-12-27 14:00:00,63.53,63.58,63.51,63.56,81100.0,51.8897,51.9306,51.8734,51.9142,81100.0
2013-12-27 14:30:00,63.57,63.59,63.55,63.55,59600.0,51.9224,51.9387,51.9061,51.9061,59600.0
2013-12-27 15:00:00,63.55,63.56,63.51,63.53,57600.0,51.9061,51.9142,51.8734,51.8897,57600.0
2013-12-27 15:30:00,63.54,63.82,63.38,63.81,639000.0,51.8979,52.1266,51.7672,52.1184,639000.0
2013-12-30 09:30:00,63.69,63.83,63.61,63.7,479800.0,52.0204,52.1347,51.9551,52.0286,479800.0
2013-12-30 10:00:00,63.71,63.72,63.68,63.68,138500.0,52.0367,52.0449,52.0122,52.0122,138500.0
2013-12-30 10:30:00,63.68,63.73,63.68,63.73,98400.0,52.0122,52.0531,52.0122,52.0531,98400.0
2013-12-30 11:00:00,63.73,63.78,63.72,63.75,109500.0,52.0531,52.0939,52.0449,52.0694,109500.0
2013-12-30 11:30:00,63.75,63.78,63.72,63.74,67700.0,52.0694,52.0939,52.0449,52.0612,67700.0
2013-12-30 12:00:00,63.74,63.75,63.73,63.75,54200.0,52.0612,52.0694,52.0531,52.0694,54200.0
2013-12-30 12:30:00,63.75,63.76,63.74,63.75,141300.0,52.0694,52.0776,52.0612,52.0694,141300.0
2013-12-30 13:00:00,63.75,63.8,63.75,63.79,103100.0,52.0694,52.1102,52.0694,52.1021,103100.0
2013-12-30 13:30:00,63.8,63.8,63.76,63.78,70800.0,52.1102,52.1102,52.0776,52.0939,70800.0
2013-12-30 14:00:00,63.78,63.8,63.76,63.77,65900.0,52.0939,52.1102,52.0776,52.0857,65900.0
2013-12-30 14:30:00,63.77,63.82,63.76,63.8,56200.0,52.0857,52.1266,52.0776,52.1102,56200.0
2013-12-30 15:00:00,63.81,63.84,63.8,63.83,103800.0,52.1184,52.1429,52.1102,52.1347,103800.0
2013-12-30 15:30:00,63.83,63.95,63.82,63.91,421900.0,52.1347,52.2328,52.1266,52.2001,421900.0
2013-12-31 09:30:00,64.21,64.45,64.09,64.41,103600.0,52.4451,52.6411,52.3471,52.6085,103600.0
2013-12-31 10:00:00,64.4,64.49,64.4,64.46,176600.0,52.6003,52.6738,52.6003,52.6493,176600.0
2013-12-31 10:30:00,64.45,64.51,64.42,64.45,140400.0,52.6411,52.6902,52.6166,52.6411,140400.0
2013-12-31 11:00:00,64.45,64.54,64.45,64.5,201700.0,52.6411,52.7147,52.6411,52.682,201700.0
2013-12-31 11:30:00,64.5,64.51,64.44,64.47,50500.0,52.682,52.6902,52.633,52.6575,50500.0
2013-12-31 12:00:00,64.47,64.49,64.46,64.49,25400.0,52.6575,52.6738,52.6493,52.6738,25400.0
2013-12-31 12:30:00,64.49,64.56,64.49,64.52,90300.0,52.6738,52.731,52.6738,52.6983,90300.0
2013-12-31 13:00:00,64.52,64.52,64.45,64.49,88700.0,52.6983,52.6983,52.6411,52.6738,88700.0
2013-12-31 13:30:00,64.49,64.55,64.49,64.53,416400.0,52.6738,52.7228,52.6738,52.7065,416400.0
2013-12-31 14:00:00,64.53,64.56,64.5,64.51,120100.0,52.7065,52.731,52.682,52.6902,120100.0
2013-12-31 14:30:00,64.51,64.53,64.44,64.49,166900.0,52.6902,52.7065,52.633,52.6738,166900.0
2013-12-31 15:00:00,64.49,64.62,64.48,64.61,405300.0,52.6738,52.78,52.6657,52.7718,405300.0
2013-12-31 15:30:00,64.62,64.73,64.61,64.67,743600.0,52.78,52.8698,52.7718,52.8208,743600.0
2014-01-02 09:30:00,62.41,62.45,62.1,62.19,784400.0,50.9749,51.0076,50.7217,50.7952,784400.0
2014-01-02 10:00:00,62.17,62.19,62.01,62.04,455000.0,50.7789,50.7952,50.6482,50.6727,455000.0
2014-01-02 10:30:00,62.04,62.06,61.94,61.94,268200.0,50.6727,50.6891,50.591,50.591,268200.0
2014-01-02 11:00:00,61.95,61.96,61.9,61.92,278900.0,50.5992,50.6074,50.5584,50.5747,278900.0
2014-01-02 11:30:00,61.92,61.96,61.81,61.85,295900.0,50.5747,50.6074,50.4849,50.5175,295900.0
2014-01-02 12:00:00,61.85,61.92,61.81,61.81,282400.0,50.5175,50.5747,50.4849,50.4849,282400.0
2014-01-02 12:30:00,61.8,61.96,61.65,61.74,508300.0,50.4767,50.6074,50.3542,50.4277,508300.0
2014-01-02 13:00:00,61.75,61.76,61.66,61.69,191600.0,50.4359,50.444,50.3623,50.3868,191600.0
2014-01-02 13:30:00,61.68,61.76,61.65,61.68,276100.0,50.3787,50.444,50.3542,50.3787,276100.0
2014-01-02 14:00:00,61.69,61.73,61.59,61.65,122700.0,50.3868,50.4195,50.3052,50.3542,122700.0
2014-01-02 14:30:00,61.66,61.74,61.6,61.61,216300.0,50.3623,50.4277,50.3133,50.3215,216300.0
2014-01-02 15:00:00,61.61,61.66,61.53,61.54,405400.0,50.3215,50.3623,50.2562,50.2643,405400.0
2014-01-02 15:30:00,61.55,61.66,61.43,61.64,1151600.0,50.2725,50.3623,50.1745,50.346,1151600.0
2014-01-03 09:30:00,61.34,61.52,61.3,61.33,267700.0,50.101,50.248,50.0683,50.0928,267700.0
2014-01-03 10:00:00,61.33,61.37,61.22,61.28,215100.0,50.0928,50.1255,50.003,50.052,215100.0
2014-01-03 10:30:00,61.27,61.35,61.22,61.26,115100.0,50.0438,50.1091,50.003,50.0356,115100.0
2014-01-03 11:00:00,61.26,61.27,61.09,61.11,361600.0,50.0356,50.0438,49.8968,49.9131,361600.0
2014-01-03 11:30:00,61.1,61.11,61.02,61.02,121600.0,49.905,49.9131,49.8396,49.8396,121600.0
2014-01-03 12:00:00,61.03,61.06,60.97,61.04,294600.0,49.8478,49.8723,49.7988,49.8559,294600.0
2014-01-03 12:30:00,61.03,61.1,61.02,61.07,92800.0,49.8478,49.905,49.8396,49.8804,92800.0
2014-01-03 13:00:00,61.06,61.09,61.0,61.05,111000.0,49.8723,49.8968,49.8233,49.8641,111000.0
2014-01-03 13:30:00,61.05,61.11,61.02,61.11,102600.0,49.8641,49.9131,49.8396,49.9131,102600.0
2014-01-03 14:00:00,61.1,61.25,61.09,61.23,162600.0,49.905,50.0275,49.8968,50.0111,162600.0
2014-01-03 14:30:00,61.23,61.38,61.23,61.34,131500.0,50.0111,50.1336,50.0111,50.101,131500.0
2014-01-03 15:00:00,61.33,61.37,61.24,61.3,134300.0,50.0928,50.1255,50.0193,50.0683,134300.0
2014-01-03 15:30:00,61.3,61.39,61.17,61.27,488100.0,50.0683,50.1418,49.9621,50.0438,488100.0
2014-01-06 09:30:00,60.76,60.88,60.58,60.66,586600.0,49.6272,49.7253,49.4802,49.5456,586600.0
2014-01-06 10:00:00,60.66,60.71,60.62,60.67,285800.0,49.5456,49.5864,49.5129,49.5537,285800.0
2014-01-06 10:30:00,60.66,60.71,60.62,60.63,455500.0,49.5456,49.5864,49.5129,49.5211,455500.0
2014-01-06 11:00:00,60.63,60.71,60.63,60.66,829700.0,49.5211,49.5864,49.5211,49.5456,829700.0
2014-01-06 11:30:00,60.65,60.73,60.65,60.69,210600.0,49.5374,49.6027,49.5374,49.5701,210600.0
2014-01-06 12:00:00,60.69,60.71,60.63,60.63,127800.0,49.5701,49.5864,49.5211,49.5211,127800.0
2014-01-06 12:30:00,60.64,60.67,60.58,60.66,189600.0,49.5292,49.5537,49.4802,49.5456,189600.0
2014-01-06 13:00:00,60.65,60.68,60.6,60.64,160900.0,49.5374,49.5619,49.4966,49.5292,160900.0
2014-01-06 13:30:00,60.65,60.76,60.63,60.72,286400.0,49.5374,49.6272,49.5211,49.5946,286400.0
2014-01-06 14:00:00,60.72,60.74,60.66,60.7,93500.0,49.5946,49.6109,49.5456,49.5782,93500.0
2014-01-06 14:30:00,60.71,60.85,60.71,60.82,184800.0,49.5864,49.7008,49.5864,49.6763,184800.0
2014-01-06 15:00:00,60.82,60.83,60.76,60.79,115000.0,49.6763,49.6844,49.6272,49.6518,115000.0
2014-01-06 15:30:00,60.8,60.85,60.74,60.76,421200.0,49.6599,49.7008,49.6109,49.6272,421200.0
2014-01-07 09:30:00,60.98,61.0,60.87,61.0,456500.0,49.8069,49.8233,49.7171,49.8233,456500.0
2014-01-07 10:00:00,61.0,61.02,60.87,60.89,233800.0,49.8233,49.8396,49.7171,49.7334,233800.0
2014-01-07 10:30:00,60.88,60.97,60.87,60.96,102100.0,49.7253,49.7988,49.7171,49.7906,102100.0
2014-01-07 11:00:00,60.96,60.96,60.88,60.91,102900.0,49.7906,49.7906,49.7253,49.7498,102900.0
2014-01-07 11:30:00,60.9,60.93,60.87,60.9,125000.0,49.7416,49.7661,49.7171,49.7416,125000.0
2014-01-07 12:00:00,60.91,60.94,60.88,60.93,72400.0,49.7498,49.7743,49.7253,49.7661,72400.0
2014-01-07 12:30:00,60.94,61.04,60.93,61.04,102200.0,49.7743,49.8559,49.7661,49.8559,102200.0
2014-01-07 13:00:00,61.04,61.05,61.0,61.05,71400.0,49.8559,49.8641,49.8233,49.8641,71400.0
2014-01-07 13:30:00,61.04,61.07,61.01,61.02,62600.0,49.8559,49.8804,49.8314,49.8396,62600.0
2014-01-07 14:00:00,61.01,61.06,60.97,61.05,125500.0,49.8314,49.8723,49.7988,49.8641,125500.0
2014-01-07 14:30:00,61.05,61.09,61.03,61.06,61300.0,49.8641,49.8968,49.8478,49.8723,61300.0
2014-01-07 15:00:00,61.06,61.15,61.06,61.13,133000.0,49.8723,49.9458,49.8723,49.9295,133000.0
2014-01-07 15:30:00,61.14,61.16,60.99,61.02,289600.0,49.9376,49.954,49.8151,49.8396,289600.0
2014-01-08 09:30:00,60.79,60.88,60.68,60.71,312300.0,49.6518,49.7253,49.5619,49.5864,312300.0
2014-01-08 10:00:00,60.72,60.9,60.71,60.84,130200.0,49.5946,49.7416,49.5864,49.6926,130200.0
2014-01-08 10:30:00,60.85,60.88,60.75,60.77,128200.0,49.7008,49.7253,49.6191,49.6354,128200.0
2014-01-08 11:00:00,60.76,60.77,60.65,60.67,77900.0,49.6272,49.6354,49.5374,49.5537,77900.0
2014-01-08 11:30:00,60.67,60.78,60.66,60.77,58500.0,49.5537,49.6436,49.5456,49.6354,58500.0
2014-01-08 12:00:00,60.76,60.77,60.73,60.74,54900.0,49.6272,49.6354,49.6027,49.6109,54900.0
2014-01-08 12:30:00,60.74,60.75,60.69,60.7,114400.0,49.6109,49.6191,49.5701,49.5782,114400.0
2014-01-08 13:00:00,60.71,60.76,60.67,60.75,95700.0,49.5864,49.6272,49.5537,49.6191,95700.0
2014-01-08 13:30:00,60.76,60.79,60.73,60.79,147700.0,49.6272,49.6518,49.6027,49.6518,147700.0
2014-01-08 14:00:00,60.79,60.83,60.61,60.62,426500.0,49.6518,49.6844,49.5047,49.5129,426500.0
2014-01-08 14:30:00,60.63,60.7,60.58,60.64,255200.0,49.5211,49.5782,49.4802,49.5292,255200.0
2014-01-08 15:00:00,60.64,60.71,60.55,60.56,316200.0,49.5292,49.5864,49.4557,49.4639,316200.0
2014-01-08 15:30:00,60.56,60.78,60.56,60.75,566900.0,49.4639,49.6436,49.4639,49.6191,566900.0
2014-01-09 09:30:00,60.63,60.75,60.5,60.56,402200.0,49.5211,49.6191,49.4149,49.4639,402200.0
2014-01-09 10:00:00,60.56,60.6,60.42,60.45,199100.0,49.4639,49.4966,49.3495,49.374,199100.0
2014-01-09 10:30:00,60.45,60.46,60.28,60.29,232400.0,49.374,49.3822,49.2352,49.2434,232400.0
2014-01-09 11:00:00,60.28,60.29,60.12,60.16,370600.0,49.2352,49.2434,49.1045,49.1372,370600.0
2014-01-09 11:30:00,60.15,60.19,60.15,60.19,198100.0,49.129,49.1617,49.129,49.1617,198100.0
2014-01-09 12:00:00,60.18,60.27,60.17,60.27,148500.0,49.1535,49.227,49.1454,49.227,148500.0
2014-01-09 12:30:00,60.26,60.32,60.26,60.27,190700.0,49.2189,49.2679,49.2189,49.227,190700.0
2014-01-09 13:00:00,60.27,60.29,60.19,60.26,96700.0,49.227,49.2434,49.1617,49.2189,96700.0
2014-01-09 13:30:00,60.26,60.31,60.23,60.24,162700.0,49.2189,49.2597,49.1944,49.2025,162700.0
2014-01-09 14:00:00,60.24,60.32,60.15,60.32,135800.0,49.2025,49.2679,49.129,49.2679,135800.0
2014-01-09 14:30:00,60.31,60.4,60.25,60.36,74800.0,49.2597,49.3332,49.2107,49.3005,74800.0
2014-01-09 15:00:00,60.36,60.53,60.31,60.47,203300.0,49.3005,49.4394,49.2597,49.3904,203300.0
2014-01-09 15:30:00,60.48,60.59,60.45,60.52,408200.0,49.3986,49.4884,49.374,49.4312,408200.0
2014-01-10 09:30:00,60.36,60.77,60.33,60.68,850100.0,49.3005,49.6354,49.276,49.5619,850100.0
2014-01-10 10:00:00,60.66,60.77,60.52,60.66,510300.0,49.5456,49.6354,49.4312,49.5456,510300.0
2014-01-10 10:30:00,60.66,60.7,60.6,60.67,185500.0,49.5456,49.5782,49.4966,49.5537,185500.0
2014-01-10 11:00:00,60.68,60.72,60.61,60.63,139300.0,49.5619,49.5946,49.5047,49.5211,139300.0
2014-01-10 11:30:00,60.62,60.65,60.57,60.65,100700.0,49.5129,49.5374,49.4721,49.5374,100700.0
2014-01-10 12:00:00,60.64,60.67,60.59,60.62,64500.0,49.5292,49.5537,49.4884,49.5129,64500.0
2014-01-10 12:30:00,60.62,60.7,60.59,60.61,130500.0,49.5129,49.5782,49.4884,49.5047,130500.0
2014-01-10 13:00:00,60.61,60.69,60.59,60.63,303400.0,49.5047,49.5701,49.4884,49.5211,303400.0
2014-01-10 13:30:00,60.63,60.65,60.54,60.55,268000.0,49.5211,49.5374,49.4476,49.4557,268000.0
2014-01-10 14:00:00,60.56,60.61,60.54,60.57,270700.0,49.4639,49.5047,49.4476,49.4721,270700.0
2014-01-10 14:30:00,60.57,60.77,60.57,60.74,298600.0,49.4721,49.6354,49.4721,49.6109,298600.0
2014-01-10 15:00:00,60.74,60.87,60.73,60.81,328300.0,49.6109,49.7171,49.6027,49.6681,328300.0
2014-01-10 15:30:00,60.82,60.94,60.53,60.64,962500.0,49.6763,49.7743,49.4394,49.5292,962500.0
2014-01-13 09:30:00,61.09,61.14,60.99,61.01,290700.0,49.8968,49.9376,49.8151,49.8314,290700.0
2014-01-13 10:00:00,61.02,61.07,60.98,61.01,162800.0,49.8396,49.8804,49.8069,49.8314,162800.0
2014-01-13 10:30:00,61.01,61.01,60.94,60.94,61300.0,49.8314,49.8314,49.7743,49.7743,61300.0
2014-01-13 11:00:00,60.94,60.94,60.85,60.88,84400.0,49.7743,49.7743,49.7008,49.7253,84400.0
2014-01-13 11:30:00,60.88,61.01,60.88,60.95,75900.0,49.7253,49.8314,49.7253,49.7824,75900.0
2014-01-13 12:00:00,60.95,60.95,60.82,60.85,55200.0,49.7824,49.7824,49.6763,49.7008,55200.0
2014-01-13 12:30:00,60.85,60.85,60.58,60.58,147600.0,49.7008,49.7008,49.4802,49.4802,147600.0
2014-01-13 13:00:00,60.57,60.65,60.48,60.57,86900.0,49.4721,49.5374,49.3986,49.4721,86900.0
2014-01-13 13:30:00,60.56,60.6,60.49,60.6,78200.0,49.4639,49.4966,49.4067,49.4966,78200.0
2014-01-13 14:00:00,60.59,60.63,60.49,60.5,233000.0,49.4884,49.5211,49.4067,49.4149,233000.0
2014-01-13 14:30:00,60.5,60.52,60.44,60.47,305700.0,49.4149,49.4312,49.3659,49.3904,305700.0
2014-01-13 15:00:00,60.47,60.47,60.32,60.39,298100.0,49.3904,49.3904,49.2679,49.325,298100.0
2014-01-13 15:30:00,60.39,60.56,60.28,60.49,489700.0,49.325,49.4639,49.2352,49.4067,489700.0
2014-01-14 09:30:00,60.74,60.76,60.51,60.53,205400.0,49.6109,49.6272,49.4231,49.4394,205400.0
2014-01-14 10:00:00,60.54,60.68,60.54,60.65,95200.0,49.4476,49.5619,49.4476,49.5374,95200.0
2014-01-14 10:30:00,60.66,60.71,60.62,60.67,107400.0,49.5456,49.5864,49.5129,49.5537,107400.0
2014-01-14 11:00:00,60.68,60.79,60.64,60.75,120500.0,49.5619,49.6518,49.5292,49.6191,120500.0
2014-01-14 11:30:00,60.76,60.81,60.73,60.79,47600.0,49.6272,49.6681,49.6027,49.6518,47600.0
2014-01-14 12:00:00,60.8,60.92,60.79,60.91,163800.0,49.6599,49.7579,49.6518,49.7498,163800.0
2014-01-14 12:30:00,60.91,61.01,60.8,60.87,170100.0,49.7498,49.8314,49.6599,49.7171,170100.0
2014-01-14 13:00:00,60.87,60.89,60.81,60.82,71100.0,49.7171,49.7334,49.6681,49.6763,71100.0
2014-01-14 13:30:00,60.83,60.89,60.77,60.81,80100.0,49.6844,49.7334,49.6354,49.6681,80100.0
2014-01-14 14:00:00,60.81,60.91,60.78,60.9,62000.0,49.6681,49.7498,49.6436,49.7416,62000.0
2014-01-14 14:30:00,60.91,60.99,60.91,60.92,94600.0,49.7498,49.8151,49.7498,49.7579,94600.0
2014-01-14 15:00:00,60.92,61.12,60.91,61.06,198400.0,49.7579,49.9213,49.7498,49.8723,198400.0
2014-01-14 15:30:00,61.06,61.09,60.88,60.9,654800.0,49.8723,49.8968,49.7253,49.7416,654800.0
2014-01-15 09:30:00,60.81,60.81,60.69,60.71,176100.0,49.6681,49.6681,49.5701,49.5864,176100.0
2014-01-15 10:00:00,60.7,60.82,60.7,60.74,139300.0,49.5782,49.6763,49.5782,49.6109,139300.0
2014-01-15 10:30:00,60.75,60.76,60.65,60.69,79000.0,49.6191,49.6272,49.5374,49.5701,79000.0
2014-01-15 11:00:00,60.7,60.81,60.65,60.67,96300.0,49.5782,49.6681,49.5374,49.5537,96300.0
2014-01-15 11:30:00,60.68,60.72,60.66,60.67,126800.0,49.5619,49.5946,49.5456,49.5537,126800.0
2014-01-15 12:00:00,60.67,60.74,60.67,60.69,45700.0,49.5537,49.6109,49.5537,49.5701,45700.0
2014-01-15 12:30:00,60.69,60.73,60.65,60.67,35000.0,49.5701,49.6027,49.5374,49.5537,35000.0
2014-01-15 13:00:00,60.66,60.69,60.61,60.63,105600.0,49.5456,49.5701,49.5047,49.5211,105600.0
2014-01-15 13:30:00,60.63,60.68,60.6,60.67,67700.0,49.5211,49.5619,49.4966,49.5537,67700.0
2014-01-15 14:00:00,60.67,60.75,60.64,60.7,100500.0,49.5537,49.6191,49.5292,49.5782,100500.0
2014-01-15 14:30:00,60.71,60.76,60.69,60.71,63400.0,49.5864,49.6272,49.5701,49.5864,63400.0
2014-01-15 15:00:00,60.71,60.75,60.67,60.75,110200.0,49.5864,49.6191,49.5537,49.6191,110200.0
2014-01-15 15:30:00,60.75,60.8,60.72,60.77,266200.0,49.6191,49.6599,49.5946,49.6354,266200.0
2014-01-16 09:30:00,60.7,60.88,60.66,60.77,247000.0,49.5782,49.7253,49.5456,49.6354,247000.0
2014-01-16 10:00:00,60.76,60.79,60.68,60.69,127200.0,49.6272,49.6518,49.5619,49.5701,127200.0
2014-01-16 10:30:00,60.68,60.7,60.6,60.67,136200.0,49.5619,49.5782,49.4966,49.5537,136200.0
2014-01-16 11:00:00,60.65,60.74,60.63,60.74,52900.0,49.5374,49.6109,49.5211,49.6109,52900.0
2014-01-16 11:30:00,60.74,60.75,60.7,60.73,36900.0,49.6109,49.6191,49.5782,49.6027,36900.0
2014-01-16 12:00:00,60.72,60.73,60.64,60.66,35000.0,49.5946,49.6027,49.5292,49.5456,35000.0
2014-01-16 12:30:00,60.66,60.71,60.65,60.7,38800.0,49.5456,49.5864,49.5374,49.5782,38800.0
2014-01-16 13:00:00,60.7,60.79,60.65,60.78,69200.0,49.5782,49.6518,49.5374,49.6436,69200.0
2014-01-16 13:30:00,60.78,60.79,60.72,60.73,31700.0,49.6436,49.6518,49.5946,49.6027,31700.0
2014-01-16 14:00:00,60.73,60.8,60.72,60.79,89100.0,49.6027,49.6599,49.5946,49.6518,89100.0
2014-01-16 14:30:00,60.8,60.84,60.77,60.79,53600.0,49.6599,49.6926,49.6354,49.6518,53600.0
2014-01-16 15:00:00,60.79,60.83,60.76,60.78,129000.0,49.6518,49.6844,49.6272,49.6436,129000.0
2014-01-16 15:30:00,60.78,60.81,60.58,60.75,1111500.0,49.6436,49.6681,49.4802,49.6191,1111500.0
2014-01-17 09:30:00,60.28,60.41,60.15,60.21,411300.0,49.2352,49.3414,49.129,49.178,411300.0
2014-01-17 10:00:00,60.22,60.26,60.19,60.22,190500.0,49.1862,49.2189,49.1617,49.1862,190500.0
2014-01-17 10:30:00,60.22,60.23,60.17,60.2,405200.0,49.1862,49.1944,49.1454,49.1699,405200.0
2014-01-17 11:00:00,60.2,60.28,60.19,60.22,260900.0,49.1699,49.2352,49.1617,49.1862,260900.0
2014-01-17 11:30:00,60.22,60.26,60.21,60.25,52400.0,49.1862,49.2189,49.178,49.2107,52400.0
2014-01-17 12:00:00,60.26,60.29,60.23,60.28,55800.0,49.2189,49.2434,49.1944,49.2352,55800.0
2014-01-17 12:30:00,60.27,60.28,60.21,60.21,23700.0,49.227,49.2352,49.178,49.178,23700.0
2014-01-17 13:00:00,60.21,60.24,60.15,60.18,58700.0,49.178,49.2025,49.129,49.1535,58700.0
2014-01-17 13:30:00,60.19,60.23,60.15,60.22,69900.0,49.1617,49.1944,49.129,49.1862,69900.0
2014-01-17 14:00:00,60.21,60.27,60.2,60.24,92800.0,49.178,49.227,49.1699,49.2025,92800.0
2014-01-17 14:30:00,60.24,60.28,60.23,60.25,78100.0,49.2025,49.2352,49.1944,49.2107,78100.0
2014-01-17 15:00:00,60.26,60.29,60.19,60.23,170200.0,49.2189,49.2434,49.1617,49.1944,170200.0
2014-01-17 15:30:00,60.22,60.42,60.19,60.37,564200.0,49.1862,49.3495,49.1617,49.3087,564200.0
2014-01-21 09:30:00,60.8,60.94,60.74,60.74,592000.0,49.6599,49.7743,49.6109,49.6109,592000.0
2014-01-21 10:00:00,60.74,60.74,60.57,60.58,295200.0,49.6109,49.6109,49.4721,49.4802,295200.0
2014-01-21 10:30:00,60.58,60.6,60.54,60.57,125900.0,49.4802,49.4966,49.4476,49.4721,125900.0
2014-01-21 11:00:00,60.56,60.58,60.39,60.43,241800.0,49.4639,49.4802,49.325,49.3577,241800.0
2014-01-21 11:30:00,60.42,60.43,60.36,60.41,312900.0,49.3495,49.3577,49.3005,49.3414,312900.0
2014-01-21 12:00:00,60.41,60.46,60.35,60.45,149800.0,49.3414,49.3822,49.2924,49.374,149800.0
2014-01-21 12:30:00,60.45,60.5,60.44,60.5,152500.0,49.374,49.4149,49.3659,49.4149,152500.0
2014-01-21 13:00:00,60.5,60.53,60.46,60.52,233200.0,49.4149,49.4394,49.3822,49.4312,233200.0
2014-01-21 13:30:00,60.52,60.64,60.51,60.52,191100.0,49.4312,49.5292,49.4231,49.4312,191100.0
2014-01-21 14:00:00,60.53,60.54,60.45,60.45,113600.0,49.4394,49.4476,49.374,49.374,113600.0
2014-01-21 14:30:00,60.45,60.46,60.41,60.43,139000.0,49.374,49.3822,49.3414,49.3577,139000.0
2014-01-21 15:00:00,60.42,60.46,60.38,60.41,140500.0,49.3495,49.3822,49.3169,49.3414,140500.0
2014-01-21 15:30:00,60.4,60.52,60.4,60.46,401700.0,49.3332,49.4312,49.3332,49.3822,401700.0
2014-01-22 09:30:00,60.7,60.81,60.62,60.63,168300.0,49.5782,49.6681,49.5129,49.5211,168300.0
2014-01-22 10:00:00,60.64,60.67,60.57,60.67,144600.0,49.5292,49.5537,49.4721,49.5537,144600.0
2014-01-22 10:30:00,60.67,60.67,60.55,60.56,143000.0,49.5537,49.5537,49.4557,49.4639,143000.0
2014-01-22 11:00:00,60.55,60.6,60.53,60.6,106200.0,49.4557,49.4966,49.4394,49.4966,106200.0
2014-01-22 11:30:00,60.59,60.62,60.57,60.58,81800.0,49.4884,49.5129,49.4721,49.4802,81800.0
2014-01-22 12:00:00,60.59,60.75,60.59,60.74,129900.0,49.4884,49.6191,49.4884,49.6109,129900.0
2014-01-22 12:30:00,60.74,60.75,60.65,60.69,93900.0,49.6109,49.6191,49.5374,49.5701,93900.0
2014-01-22 13:00:00,60.68,60.83,60.68,60.83,210000.0,49.5619,49.6844,49.5619,49.6844,210000.0
2014-01-22 13:30:00,60.82,60.83,60.77,60.82,201400.0,49.6763,49.6844,49.6354,49.6763,201400.0
2014-01-22 14:00:00,60.82,60.84,60.81,60.83,42900.0,49.6763,49.6926,49.6681,49.6844,42900.0
2014-01-22 14:30:00,60.83,60.84,60.78,60.8,81700.0,49.6844,49.6926,49.6436,49.6599,81700.0
2014-01-22 15:00:00,60.8,60.87,60.8,60.84,113000.0,49.6599,49.7171,49.6599,49.6926,113000.0
2014-01-22 15:30:00,60.84,60.86,60.77,60.83,414500.0,49.6926,49.7089,49.6354,49.6844,414500.0
2014-01-23 09:30:00,59.57,59.69,59.45,59.46,569100.0,48.6553,48.7533,48.5573,48.5654,569100.0
2014-01-23 10:00:00,59.46,59.5,59.26,59.27,772600.0,48.5654,48.5981,48.4021,48.4103,772600.0
2014-01-23 10:30:00,59.27,59.3,59.18,59.21,233800.0,48.4103,48.4348,48.3367,48.3612,233800.0
2014-01-23 11:00:00,59.19,59.3,59.14,59.22,199700.0,48.3449,48.4348,48.3041,48.3694,199700.0
2014-01-23 11:30:00,59.23,59.26,59.2,59.25,124800.0,48.3776,48.4021,48.3531,48.3939,124800.0
2014-01-23 12:00:00,59.25,59.25,59.18,59.2,108100.0,48.3939,48.3939,48.3367,48.3531,108100.0
2014-01-23 12:30:00,59.19,59.25,59.15,59.19,180900.0,48.3449,48.3939,48.3122,48.3449,180900.0
2014-01-23 13:00:00,59.19,59.2,59.1,59.1,234000.0,48.3449,48.3531,48.2714,48.2714,234000.0
2014-01-23 13:30:00,59.11,59.13,58.95,58.97,306400.0,48.2796,48.2959,48.1489,48.1652,306400.0
2014-01-23 14:00:00,58.97,59.14,58.96,59.13,191200.0,48.1652,48.3041,48.1571,48.2959,191200.0
2014-01-23 14:30:00,59.12,59.24,59.07,59.22,160200.0,48.2877,48.3858,48.2469,48.3694,160200.0
2014-01-23 15:00:00,59.22,59.29,59.2,59.27,287300.0,48.3694,48.4266,48.3531,48.4103,287300.0
2014-01-23 15:30:00,59.27,59.38,59.26,59.36,767100.0,48.4103,48.5001,48.4021,48.4838,767100.0
2014-01-24 09:30:00,58.78,58.78,58.29,58.4,1000900.0,48.01,48.01,47.6098,47.6997,1000900.0
2014-01-24 10:00:00,58.4,58.48,58.35,58.41,477300.0,47.6997,47.765,47.6588,47.7078,477300.0
2014-01-24 10:30:00,58.4,58.41,58.22,58.25,786900.0,47.6997,47.7078,47.5526,47.5771,786900.0
2014-01-24 11:00:00,58.25,58.3,58.03,58.07,617600.0,47.5771,47.618,47.3975,47.4301,617600.0
2014-01-24 11:30:00,58.07,58.24,58.04,58.2,225900.0,47.4301,47.569,47.4056,47.5363,225900.0
2014-01-24 12:00:00,58.19,58.25,58.15,58.18,172000.0,47.5281,47.5771,47.4955,47.52,172000.0
2014-01-24 12:30:00,58.19,58.23,58.13,58.22,232000.0,47.5281,47.5608,47.4791,47.5526,232000.0
2014-01-24 13:00:00,58.21,58.26,58.14,58.19,140900.0,47.5445,47.5853,47.4873,47.5281,140900.0
2014-01-24 13:30:00,58.19,58.2,58.13,58.15,142200.0,47.5281,47.5363,47.4791,47.4955,142200.0
2014-01-24 14:00:00,58.14,58.15,58.0,58.04,302800.0,47.4873,47.4955,47.3729,47.4056,302800.0
2014-01-24 14:30:00,58.03,58.05,57.94,58.02,681800.0,47.3975,47.4138,47.3239,47.3893,681800.0
2014-01-24 15:00:00,58.02,58.05,57.82,57.9,388900.0,47.3893,47.4138,47.2259,47.2913,388900.0
2014-01-24 15:30:00,57.91,57.98,57.61,57.67,1127000.0,47.2994,47.3566,47.0544,47.1034,1127000.0
2014-01-27 09:30:00,58.14,58.4,58.13,58.27,623300.0,47.4873,47.6997,47.4791,47.5935,623300.0
2014-01-27 10:00:00,58.28,58.36,57.99,58.01,451700.0,47.6016,47.667,47.3648,47.3811,451700.0
2014-01-27 10:30:00,58.01,58.17,57.97,58.03,232700.0,47.3811,47.5118,47.3484,47.3975,232700.0
2014-01-27 11:00:00,58.02,58.12,57.98,58.05,264900.0,47.3893,47.471,47.3566,47.4138,264900.0
2014-01-27 11:30:00,58.04,58.06,57.91,57.95,202300.0,47.4056,47.422,47.2994,47.3321,202300.0
2014-01-27 12:00:00,57.95,57.97,57.72,57.82,239400.0,47.3321,47.3484,47.1443,47.2259,239400.0
2014-01-27 12:30:00,57.81,57.9,57.73,57.75,263400.0,47.2178,47.2913,47.1524,47.1688,263400.0
2014-01-27 13:00:00,57.76,58.0,57.75,57.97,157400.0,47.1769,47.3729,47.1688,47.3484,157400.0
2014-01-27 13:30:00,57.97,58.16,57.88,58.11,126700.0,47.3484,47.5036,47.2749,47.4628,126700.0
2014-01-27 14:00:00,58.11,58.25,58.07,58.23,216500.0,47.4628,47.5771,47.4301,47.5608,216500.0
2014-01-27 14:30:00,58.23,58.42,58.23,58.41,285200.0,47.5608,47.716,47.5608,47.7078,285200.0
2014-01-27 15:00:00,58.42,58.51,58.37,58.39,503500.0,47.716,47.7895,47.6752,47.6915,503500.0
2014-01-27 15:30:00,58.39,58.47,58.11,58.13,761800.0,47.6915,47.7568,47.4628,47.4791,761800.0
2014-01-28 09:30:00,58.62,58.8,58.57,58.79,320000.0,47.8793,48.0264,47.8385,48.0182,320000.0
2014-01-28 10:00:00,58.8,58.88,58.78,58.82,542300.0,48.0264,48.0917,48.01,48.0427,542300.0
2014-01-28 10:30:00,58.82,58.89,58.77,58.81,165900.0,48.0427,48.0999,48.0019,48.0345,165900.0
2014-01-28 11:00:00,58.8,58.86,58.67,58.73,142000.0,48.0264,48.0754,47.9202,47.9692,142000.0
2014-01-28 11:30:00,58.73,58.74,58.6,58.63,207300.0,47.9692,47.9774,47.863,47.8875,207300.0
2014-01-28 12:00:00,58.64,58.76,58.62,58.76,122200.0,47.8957,47.9937,47.8793,47.9937,122200.0
2014-01-28 12:30:00,58.76,58.8,58.71,58.77,73400.0,47.9937,48.0264,47.9529,48.0019,73400.0
2014-01-28 13:00:00,58.77,58.84,58.71,58.83,140100.0,48.0019,48.059,47.9529,48.0509,140100.0
2014-01-28 13:30:00,58.83,58.86,58.8,58.81,120700.0,48.0509,48.0754,48.0264,48.0345,120700.0
2014-01-28 14:00:00,58.81,58.85,58.76,58.79,113300.0,48.0345,48.0672,47.9937,48.0182,113300.0
2014-01-28 14:30:00,58.8,58.84,58.76,58.79,217300.0,48.0264,48.059,47.9937,48.0182,217300.0
2014-01-28 15:00:00,58.79,58.81,58.71,58.8,599300.0,48.0182,48.0345,47.9529,48.0264,599300.0
2014-01-28 15:30:00,58.8,58.85,58.67,58.72,535400.0,48.0264,48.0672,47.9202,47.961,535400.0
2014-01-29 09:30:00,58.93,58.93,58.47,58.69,1148000.0,48.1325,48.1325,47.7568,47.9365,1148000.0
2014-01-29 10:00:00,58.69,58.89,58.69,58.79,473800.0,47.9365,48.0999,47.9365,48.0182,473800.0
2014-01-29 10:30:00,58.8,58.87,58.76,58.82,279600.0,48.0264,48.0835,47.9937,48.0427,279600.0
2014-01-29 11:00:00,58.83,59.03,58.83,58.98,282500.0,48.0509,48.2142,48.0509,48.1734,282500.0
2014-01-29 11:30:00,58.99,59.09,58.94,59.09,217700.0,48.1816,48.2632,48.1407,48.2632,217700.0
2014-01-29 12:00:00,59.1,59.1,58.96,58.96,189700.0,48.2714,48.2714,48.1571,48.1571,189700.0
2014-01-29 12:30:00,58.97,58.98,58.84,58.89,133700.0,48.1652,48.1734,48.059,48.0999,133700.0
2014-01-29 13:00:00,58.9,58.9,58.81,58.86,77800.0,48.108,48.108,48.0345,48.0754,77800.0
2014-01-29 13:30:00,58.87,58.92,58.77,58.88,101800.0,48.0835,48.1244,48.0019,48.0917,101800.0
2014-01-29 14:00:00,58.89,58.93,58.46,58.64,455400.0,48.0999,48.1325,47.7487,47.8957,455400.0
2014-01-29 14:30:00,58.63,58.88,58.49,58.52,251100.0,47.8875,48.0917,47.7732,47.7977,251100.0
2014-01-29 15:00:00,58.49,58.56,58.25,58.31,291100.0,47.7732,47.8303,47.5771,47.6261,291100.0
2014-01-29 15:30:00,58.31,58.57,58.21,58.52,502100.0,47.6261,47.8385,47.5445,47.7977,502100.0
2014-01-30 09:30:00,59.08,59.37,58.96,59.03,534500.0,48.2551,48.4919,48.1571,48.2142,534500.0
2014-01-30 10:00:00,59.03,59.12,58.94,59.07,535400.0,48.2142,48.2877,48.1407,48.2469,535400.0
2014-01-30 10:30:00,59.06,59.25,59.03,59.15,150500.0,48.2387,48.3939,48.2142,48.3122,150500.0
2014-01-30 11:00:00,59.15,59.28,59.11,59.17,165000.0,48.3122,48.4184,48.2796,48.3286,165000.0
2014-01-30 11:30:00,59.19,59.32,59.18,59.28,137100.0,48.3449,48.4511,48.3367,48.4184,137100.0
2014-01-30 12:00:00,59.29,59.29,59.17,59.17,124400.0,48.4266,48.4266,48.3286,48.3286,124400.0
2014-01-30 12:30:00,59.18,59.29,59.18,59.2,198800.0,48.3367,48.4266,48.3367,48.3531,198800.0
2014-01-30 13:00:00,59.19,59.2,58.92,58.99,297700.0,48.3449,48.3531,48.1244,48.1816,297700.0
2014-01-30 13:30:00,58.99,59.02,58.94,58.97,108200.0,48.1816,48.2061,48.1407,48.1652,108200.0
2014-01-30 14:00:00,58.97,59.01,58.83,58.95,152000.0,48.1652,48.1979,48.0509,48.1489,152000.0
2014-01-30 14:30:00,58.95,59.07,58.93,59.07,106900.0,48.1489,48.2469,48.1325,48.2469,106900.0
2014-01-30 15:00:00,59.07,59.17,59.04,59.15,135700.0,48.2469,48.3286,48.2224,48.3122,135700.0
2014-01-30 15:30:00,59.15,59.16,58.88,58.96,345500.0,48.3122,48.3204,48.0917,48.1571,345500.0
2014-01-31 09:30:00,58.38,58.53,58.08,58.37,725900.0,47.6833,47.8058,47.4383,47.6752,725900.0
2014-01-31 10:00:00,58.36,58.53,58.31,58.37,204900.0,47.667,47.8058,47.6261,47.6752,204900.0
2014-01-31 10:30:00,58.38,58.53,58.35,58.41,207500.0,47.6833,47.8058,47.6588,47.7078,207500.0
2014-01-31 11:00:00,58.41,58.7,58.4,58.7,276300.0,47.7078,47.9447,47.6997,47.9447,276300.0
2014-01-31 11:30:00,58.7,58.71,58.49,58.66,164500.0,47.9447,47.9529,47.7732,47.912,164500.0
2014-01-31 12:00:00,58.67,58.73,58.52,58.59,138800.0,47.9202,47.9692,47.7977,47.8548,138800.0
2014-01-31 12:30:00,58.6,58.6,58.39,58.5,221000.0,47.863,47.863,47.6915,47.7813,221000.0
2014-01-31 13:00:00,58.5,58.5,58.39,58.47,91300.0,47.7813,47.7813,47.6915,47.7568,91300.0
2014-01-31 13:30:00,58.49,58.8,58.47,58.8,108500.0,47.7732,48.0264,47.7568,48.0264,108500.0
2014-01-31 14:00:00,58.8,58.84,58.75,58.82,117200.0,48.0264,48.059,47.9855,48.0427,117200.0
2014-01-31 14:30:00,58.82,58.95,58.78,58.91,188000.0,48.0427,48.1489,48.01,48.1162,188000.0
2014-01-31 15:00:00,58.9,58.9,58.73,58.84,169600.0,48.108,48.108,47.9692,48.059,169600.0
2014-01-31 15:30:00,58.83,59.08,58.72,59.03,811000.0,48.0509,48.2551,47.961,48.2142,811000.0
2014-02-03 09:30:00,58.3,58.34,57.94,57.96,630500.0,47.618,47.6507,47.3239,47.3403,630500.0
2014-02-03 10:00:00,57.96,57.99,57.7,57.73,564400.0,47.3403,47.3648,47.1279,47.1524,564400.0
2014-02-03 10:30:00,57.73,57.91,57.72,57.84,353300.0,47.1524,47.2994,47.1443,47.2423,353300.0
2014-02-03 11:00:00,57.84,57.84,57.67,57.75,318800.0,47.2423,47.2423,47.1034,47.1688,318800.0
2014-02-03 11:30:00,57.75,57.83,57.62,57.64,284500.0,47.1688,47.2341,47.0626,47.0789,284500.0
2014-02-03 12:00:00,57.63,57.68,57.56,57.63,256200.0,47.0707,47.1116,47.0136,47.0707,256200.0
2014-02-03 12:30:00,57.63,57.71,57.58,57.58,153500.0,47.0707,47.1361,47.0299,47.0299,153500.0
2014-02-03 13:00:00,57.58,57.61,57.4,57.42,229800.0,47.0299,47.0544,46.8829,46.8992,229800.0
2014-02-03 13:30:00,57.42,57.47,57.33,57.45,167700.0,46.8992,46.9401,46.8257,46.9237,167700.0
2014-02-03 14:00:00,57.45,57.5,57.42,57.44,177300.0,46.9237,46.9646,46.8992,46.9156,177300.0
2014-02-03 14:30:00,57.44,57.44,57.29,57.29,131200.0,46.9156,46.9156,46.793,46.793,131200.0
2014-02-03 15:00:00,57.29,57.46,57.27,57.35,421900.0,46.793,46.9319,46.7767,46.842,421900.0
2014-02-03 15:30:00,57.36,57.5,57.3,57.48,1031400.0,46.8502,46.9646,46.8012,46.9482,1031400.0
2014-02-04 09:30:00,57.93,57.94,57.65,57.85,960000.0,47.3158,47.3239,47.0871,47.2504,960000.0
2014-02-04 10:00:00,57.87,57.93,57.8,57.87,472900.0,47.2668,47.3158,47.2096,47.2668,472900.0
2014-02-04 10:30:00,57.88,57.96,57.81,57.84,286100.0,47.2749,47.3403,47.2178,47.2423,286100.0
2014-02-04 11:00:00,57.83,57.99,57.82,57.96,309000.0,47.2341,47.3648,47.2259,47.3403,309000.0
2014-02-04 11:30:00,57.95,58.03,57.91,58.03,114900.0,47.3321,47.3975,47.2994,47.3975,114900.0
2014-02-04 12:00:00,58.04,58.1,57.96,58.05,183800.0,47.4056,47.4546,47.3403,47.4138,183800.0
2014-02-04 12:30:00,58.05,58.17,58.05,58.15,250100.0,47.4138,47.5118,47.4138,47.4955,250100.0
2014-02-04 13:00:00,58.17,58.2,58.06,58.12,107700.0,47.5118,47.5363,47.422,47.471,107700.0
2014-02-04 13:30:00,58.12,58.12,57.98,57.98,105200.0,47.471,47.471,47.3566,47.3566,105200.0
2014-02-04 14:00:00,57.98,58.08,57.9,57.99,115700.0,47.3566,47.4383,47.2913,47.3648,115700.0
2014-02-04 14:30:00,57.99,58.05,57.95,58.02,93600.0,47.3648,47.4138,47.3321,47.3893,93600.0
2014-02-04 15:00:00,58.01,58.03,57.79,57.81,189600.0,47.3811,47.3975,47.2014,47.2178,189600.0
2014-02-04 15:30:00,57.82,58.01,57.79,57.91,521500.0,47.2259,47.3811,47.2014,47.2994,521500.0
2014-02-05 09:30:00,57.7,57.87,57.58,57.73,573600.0,47.1279,47.2668,47.0299,47.1524,573600.0
2014-02-05 10:00:00,57.72,57.88,57.61,57.62,544900.0,47.1443,47.2749,47.0544,47.0626,544900.0
2014-02-05 10:30:00,57.63,57.79,57.58,57.76,246700.0,47.0707,47.2014,47.0299,47.1769,246700.0
2014-02-05 11:00:00,57.75,57.86,57.66,57.82,227800.0,47.1688,47.2586,47.0952,47.2259,227800.0
2014-02-05 11:30:00,57.83,58.01,57.82,57.98,200300.0,47.2341,47.3811,47.2259,47.3566,200300.0
2014-02-05 12:00:00,57.98,58.01,57.9,57.92,132000.0,47.3566,47.3811,47.2913,47.3076,132000.0
2014-02-05 12:30:00,57.92,57.98,57.9,57.95,88900.0,47.3076,47.3566,47.2913,47.3321,88900.0
2014-02-05 13:00:00,57.97,58.13,57.87,58.06,348000.0,47.3484,47.4791,47.2668,47.422,348000.0
2014-02-05 13:30:00,58.08,58.17,58.07,58.14,62500.0,47.4383,47.5118,47.4301,47.4873,62500.0
2014-02-05 14:00:00,58.13,58.16,58.07,58.13,51900.0,47.4791,47.5036,47.4301,47.4791,51900.0
2014-02-05 14:30:00,58.12,58.17,57.97,57.98,59600.0,47.471,47.5118,47.3484,47.3566,59600.0
2014-02-05 15:00:00,57.97,58.1,57.92,58.08,118700.0,47.3484,47.4546,47.3076,47.4383,118700.0
2014-02-05 15:30:00,58.08,58.14,57.97,58.01,344500.0,47.4383,47.4873,47.3484,47.3811,344500.0
2014-02-06 09:30:00,58.45,58.79,58.44,58.78,442500.0,47.7405,48.0182,47.7323,48.01,442500.0
2014-02-06 10:00:00,58.78,58.86,58.73,58.82,147200.0,48.01,48.0754,47.9692,48.0427,147200.0
2014-02-06 10:30:00,58.81,58.9,58.79,58.84,270000.0,48.0345,48.108,48.0182,48.059,270000.0
2014-02-06 11:00:00,58.84,58.89,58.79,58.82,154100.0,48.059,48.0999,48.0182,48.0427,154100.0
2014-02-06 11:30:00,58.83,58.87,58.78,58.79,111200.0,48.0509,48.0835,48.01,48.0182,111200.0
2014-02-06 12:00:00,58.8,58.88,58.8,58.83,123700.0,48.0264,48.0917,48.0264,48.0509,123700.0
2014-02-06 12:30:00,58.83,58.87,58.8,58.83,89600.0,48.0509,48.0835,48.0264,48.0509,89600.0
2014-02-06 13:00:00,58.83,58.86,58.78,58.81,74600.0,48.0509,48.0754,48.01,48.0345,74600.0
2014-02-06 13:30:00,58.81,58.97,58.81,58.9,183500.0,48.0345,48.1652,48.0345,48.108,183500.0
2014-02-06 14:00:00,58.91,59.02,58.9,58.98,88300.0,48.1162,48.2061,48.108,48.1734,88300.0
2014-02-06 14:30:00,58.98,59.0,58.9,58.95,102500.0,48.1734,48.1897,48.108,48.1489,102500.0
2014-02-06 15:00:00,58.95,58.97,58.89,58.96,95400.0,48.1489,48.1652,48.0999,48.1571,95400.0
2014-02-06 15:30:00,58.95,58.98,58.82,58.93,531200.0,48.1489,48.1734,48.0427,48.1325,531200.0
2014-02-07 09:30:00,59.19,59.26,59.07,59.18,733300.0,48.3449,48.4021,48.2469,48.3367,733300.0
2014-02-07 10:00:00,59.18,59.23,58.94,58.97,357000.0,48.3367,48.3776,48.1407,48.1652,357000.0
2014-02-07 10:30:00,58.97,59.11,58.96,59.07,234400.0,48.1652,48.2796,48.1571,48.2469,234400.0
2014-02-07 11:00:00,59.08,59.15,59.06,59.13,218500.0,48.2551,48.3122,48.2387,48.2959,218500.0
2014-02-07 11:30:00,59.13,59.25,59.12,59.25,328900.0,48.2959,48.3939,48.2877,48.3939,328900.0
2014-02-07 12:00:00,59.26,59.32,59.23,59.31,328800.0,48.4021,48.4511,48.3776,48.4429,328800.0
2014-02-07 12:30:00,59.31,59.34,59.23,59.25,139500.0,48.4429,48.4674,48.3776,48.3939,139500.0
2014-02-07 13:00:00,59.24,59.29,59.23,59.25,61800.0,48.3858,48.4266,48.3776,48.3939,61800.0
2014-02-07 13:30:00,59.25,59.41,59.25,59.37,164100.0,48.3939,48.5246,48.3939,48.4919,164100.0
2014-02-07 14:00:00,59.37,59.38,59.32,59.33,74000.0,48.4919,48.5001,48.4511,48.4593,74000.0
2014-02-07 14:30:00,59.34,59.38,59.28,59.36,120300.0,48.4674,48.5001,48.4184,48.4838,120300.0
2014-02-07 15:00:00,59.36,59.39,59.29,59.3,90100.0,48.4838,48.5083,48.4266,48.4348,90100.0
2014-02-07 15:30:00,59.31,59.36,59.16,59.22,597300.0,48.4429,48.4838,48.3204,48.3694,597300.0
2014-02-10 09:30:00,59.15,59.15,58.98,59.0,355800.0,48.3122,48.3122,48.1734,48.1897,355800.0
2014-02-10 10:00:00,59.0,59.01,58.95,58.95,130400.0,48.1897,48.1979,48.1489,48.1489,130400.0
2014-02-10 10:30:00,58.96,58.97,58.77,58.81,256600.0,48.1571,48.1652,48.0019,48.0345,256600.0
2014-02-10 11:00:00,58.79,58.94,58.78,58.91,76900.0,48.0182,48.1407,48.01,48.1162,76900.0
2014-02-10 11:30:00,58.91,58.93,58.89,58.91,66300.0,48.1162,48.1325,48.0999,48.1162,66300.0
2014-02-10 12:00:00,58.91,58.97,58.9,58.91,29800.0,48.1162,48.1652,48.108,48.1162,29800.0
2014-02-10 12:30:00,58.92,58.94,58.9,58.92,31600.0,48.1244,48.1407,48.108,48.1244,31600.0
2014-02-10 13:00:00,58.91,58.92,58.85,58.87,42500.0,48.1162,48.1244,48.0672,48.0835,42500.0
2014-02-10 13:30:00,58.86,58.91,58.85,58.87,36600.0,48.0754,48.1162,48.0672,48.0835,36600.0
2014-02-10 14:00:00,58.87,58.91,58.85,58.85,35900.0,48.0835,48.1162,48.0672,48.0672,35900.0
2014-02-10 14:30:00,58.86,58.87,58.82,58.83,79500.0,48.0754,48.0835,48.0427,48.0509,79500.0
2014-02-10 15:00:00,58.83,58.86,58.8,58.82,57500.0,48.0509,48.0754,48.0264,48.0427,57500.0
2014-02-10 15:30:00,58.82,59.01,58.81,58.97,490400.0,48.0427,48.1979,48.0345,48.1652,490400.0
2014-02-11 09:30:00,59.39,59.55,59.33,59.52,430300.0,48.5083,48.639,48.4593,48.6144,430300.0
2014-02-11 10:00:00,59.52,59.63,59.48,59.56,222900.0,48.6144,48.7043,48.5818,48.6471,222900.0
2014-02-11 10:30:00,59.58,59.67,59.54,59.6,351000.0,48.6635,48.737,48.6308,48.6798,351000.0
2014-02-11 11:00:00,59.59,59.72,59.57,59.71,207900.0,48.6716,48.7778,48.6553,48.7696,207900.0
2014-02-11 11:30:00,59.73,59.84,59.71,59.82,156500.0,48.786,48.8758,48.7696,48.8595,156500.0
2014-02-11 12:00:00,59.82,59.84,59.75,59.8,146900.0,48.8595,48.8758,48.8023,48.8431,146900.0
2014-02-11 12:30:00,59.79,59.85,59.79,59.84,139200.0,48.835,48.884,48.835,48.8758,139200.0
2014-02-11 13:00:00,59.84,59.9,59.83,59.88,109800.0,48.8758,48.9248,48.8676,48.9085,109800.0
2014-02-11 13:30:00,59.89,59.96,59.89,59.92,159400.0,48.9167,48.9738,48.9167,48.9412,159400.0
2014-02-11 14:00:00,59.92,59.97,59.86,59.97,104100.0,48.9412,48.982,48.8922,48.982,104100.0
2014-02-11 14:30:00,59.97,60.03,59.94,60.03,151700.0,48.982,49.031,48.9575,49.031,151700.0
2014-02-11 15:00:00,60.03,60.11,59.96,59.99,320800.0,49.031,49.0963,48.9738,48.9983,320800.0
2014-02-11 15:30:00,59.99,60.04,59.84,59.92,552500.0,48.9983,49.0392,48.8758,48.9412,552500.0
2014-02-12 09:30:00,60.2,60.4,60.2,60.36,389500.0,49.1699,49.3332,49.1699,49.3005,389500.0
2014-02-12 10:00:00,60.38,60.4,60.21,60.23,341400.0,49.3169,49.3332,49.178,49.1944,341400.0
2014-02-12 10:30:00,60.22,60.25,60.12,60.16,214000.0,49.1862,49.2107,49.1045,49.1372,214000.0
2014-02-12 11:00:00,60.15,60.19,60.07,60.08,78400.0,49.129,49.1617,49.0637,49.0718,78400.0
2014-02-12 11:30:00,60.08,60.13,60.03,60.07,81800.0,49.0718,49.1127,49.031,49.0637,81800.0
2014-02-12 12:00:00,60.07,60.1,60.03,60.04,69800.0,49.0637,49.0882,49.031,49.0392,69800.0
2014-02-12 12:30:00,60.04,60.07,60.0,60.07,87400.0,49.0392,49.0637,49.0065,49.0637,87400.0
2014-02-12 13:00:00,60.08,60.17,60.03,60.16,72700.0,49.0718,49.1454,49.031,49.1372,72700.0
2014-02-12 13:30:00,60.15,60.22,60.14,60.22,101100.0,49.129,49.1862,49.1208,49.1862,101100.0
2014-02-12 14:00:00,60.22,60.23,60.14,60.16,29300.0,49.1862,49.1944,49.1208,49.1372,29300.0
2014-02-12 14:30:00,60.15,60.15,60.05,60.12,42200.0,49.129,49.129,49.0473,49.1045,42200.0
2014-02-12 15:00:00,60.12,60.14,60.03,60.1,108900.0,49.1045,49.1208,49.031,49.0882,108900.0
2014-02-12 15:30:00,60.1,60.13,60.0,60.01,347500.0,49.0882,49.1127,49.0065,49.0147,347500.0
2014-02-13 09:30:00,59.08,59.38,59.08,59.35,443500.0,48.2551,48.5001,48.2551,48.4756,443500.0
2014-02-13 10:00:00,59.35,59.54,59.34,59.5,117800.0,48.4756,48.6308,48.4674,48.5981,117800.0
2014-02-13 10:30:00,59.5,59.66,59.48,59.61,78100.0,48.5981,48.7288,48.5818,48.688,78100.0
2014-02-13 11:00:00,59.62,59.7,59.6,59.66,85400.0,48.6961,48.7615,48.6798,48.7288,85400.0
2014-02-13 11:30:00,59.67,59.75,59.67,59.71,76800.0,48.737,48.8023,48.737,48.7696,76800.0
2014-02-13 12:00:00,59.72,59.73,59.65,59.69,59900.0,48.7778,48.786,48.7206,48.7533,59900.0
2014-02-13 12:30:00,59.7,59.73,59.67,59.7,108100.0,48.7615,48.786,48.737,48.7615,108100.0
2014-02-13 13:00:00,59.7,59.81,59.69,59.8,118300.0,48.7615,48.8513,48.7533,48.8431,118300.0
2014-02-13 13:30:00,59.8,59.87,59.79,59.84,107500.0,48.8431,48.9003,48.835,48.8758,107500.0
2014-02-13 14:00:00,59.84,59.88,59.79,59.8,114800.0,48.8758,48.9085,48.835,48.8431,114800.0
2014-02-13 14:30:00,59.79,59.86,59.79,59.86,79200.0,48.835,48.8922,48.835,48.8922,79200.0
2014-02-13 15:00:00,59.85,59.87,59.77,59.8,121900.0,48.884,48.9003,48.8186,48.8431,121900.0
2014-02-13 15:30:00,59.82,59.9,59.75,59.84,302400.0,48.8595,48.9248,48.8023,48.8758,302400.0
2014-02-14 09:30:00,60.68,60.88,60.63,60.83,414300.0,49.5619,49.7253,49.5211,49.6844,414300.0
2014-02-14 10:00:00,60.83,60.99,60.74,60.96,280600.0,49.6844,49.8151,49.6109,49.7906,280600.0
2014-02-14 10:30:00,60.96,61.05,60.9,60.9,130600.0,49.7906,49.8641,49.7416,49.7416,130600.0
2014-02-14 11:00:00,60.9,60.93,60.86,60.92,168500.0,49.7416,49.7661,49.7089,49.7579,168500.0
2014-02-14 11:30:00,60.92,60.98,60.92,60.92,95500.0,49.7579,49.8069,49.7579,49.7579,95500.0
2014-02-14 12:00:00,60.93,60.96,60.92,60.94,60100.0,49.7661,49.7906,49.7579,49.7743,60100.0
2014-02-14 12:30:00,60.95,60.95,60.9,60.91,109300.0,49.7824,49.7824,49.7416,49.7498,109300.0
2014-02-14 13:00:00,60.91,60.99,60.87,60.99,98900.0,49.7498,49.8151,49.7171,49.8151,98900.0
2014-02-14 13:30:00,60.99,61.07,60.99,61.06,48800.0,49.8151,49.8804,49.8151,49.8723,48800.0
2014-02-14 14:00:00,61.05,61.14,61.05,61.12,98200.0,49.8641,49.9376,49.8641,49.9213,98200.0
2014-02-14 14:30:00,61.12,61.14,61.08,61.11,78400.0,49.9213,49.9376,49.8886,49.9131,78400.0
2014-02-14 15:00:00,61.1,61.13,60.96,61.0,173300.0,49.905,49.9295,49.7906,49.8233,173300.0
2014-02-14 15:30:00,61.0,61.03,60.7,60.75,796400.0,49.8233,49.8478,49.5782,49.6191,796400.0
2014-02-18 09:30:00,60.6,60.6,60.23,60.29,365300.0,49.4966,49.4966,49.1944,49.2434,365300.0
2014-02-18 10:00:00,60.27,60.3,60.14,60.3,280100.0,49.227,49.2515,49.1208,49.2515,280100.0
2014-02-18 10:30:00,60.3,60.33,60.25,60.26,58900.0,49.2515,49.276,49.2107,49.2189,58900.0
2014-02-18 11:00:00,60.25,60.33,60.24,60.33,39400.0,49.2107,49.276,49.2025,49.276,39400.0
2014-02-18 11:30:00,60.33,60.36,60.27,60.27,72500.0,49.276,49.3005,49.227,49.227,72500.0
2014-02-18 12:00:00,60.27,60.33,60.26,60.31,144800.0,49.227,49.276,49.2189,49.2597,144800.0
2014-02-18 12:30:00,60.31,60.35,60.31,60.35,24200.0,49.2597,49.2924,49.2597,49.2924,24200.0
2014-02-18 13:00:00,60.35,60.36,60.3,60.3,31700.0,49.2924,49.3005,49.2515,49.2515,31700.0
2014-02-18 13:30:00,60.29,60.29,60.22,60.23,75100.0,49.2434,49.2434,49.1862,49.1944,75100.0
2014-02-18 14:00:00,60.23,60.29,60.23,60.27,65800.0,49.1944,49.2434,49.1944,49.227,65800.0
2014-02-18 14:30:00,60.25,60.3,60.25,60.3,42800.0,49.2107,49.2515,49.2107,49.2515,42800.0
2014-02-18 15:00:00,60.31,60.31,60.21,60.23,107500.0,49.2597,49.2597,49.178,49.1944,107500.0
2014-02-18 15:30:00,60.22,60.23,60.12,60.14,499500.0,49.1862,49.1944,49.1045,49.1208,499500.0
2014-02-19 09:30:00,59.96,59.96,59.75,59.96,207900.0,48.9738,48.9738,48.8023,48.9738,207900.0
2014-02-19 10:00:00,59.96,60.12,59.89,60.1,144700.0,48.9738,49.1045,48.9167,49.0882,144700.0
2014-02-19 10:30:00,60.1,60.13,59.99,60.01,213500.0,49.0882,49.1127,48.9983,49.0147,213500.0
2014-02-19 11:00:00,60.01,60.02,59.9,59.9,112900.0,49.0147,49.0228,48.9248,48.9248,112900.0
2014-02-19 11:30:00,59.9,59.93,59.81,59.81,55000.0,48.9248,48.9493,48.8513,48.8513,55000.0
2014-02-19 12:00:00,59.8,59.84,59.64,59.71,144400.0,48.8431,48.8758,48.7125,48.7696,144400.0
2014-02-19 12:30:00,59.72,59.79,59.68,59.74,94600.0,48.7778,48.835,48.7451,48.7941,94600.0
2014-02-19 13:00:00,59.75,59.89,59.72,59.86,58000.0,48.8023,48.9167,48.7778,48.8922,58000.0
2014-02-19 13:30:00,59.87,59.91,59.78,59.8,48400.0,48.9003,48.933,48.8268,48.8431,48400.0
2014-02-19 14:00:00,59.8,59.96,59.77,59.91,112500.0,48.8431,48.9738,48.8186,48.933,112500.0
2014-02-19 14:30:00,59.88,59.89,59.76,59.83,72900.0,48.9085,48.9167,48.8105,48.8676,72900.0
2014-02-19 15:00:00,59.82,59.82,59.44,59.44,400100.0,48.8595,48.8595,48.5491,48.5491,400100.0
2014-02-19 15:30:00,59.44,59.55,59.34,59.54,795400.0,48.5491,48.639,48.4674,48.6308,795400.0
2014-02-20 09:30:00,59.16,59.35,59.07,59.15,593400.0,48.3204,48.4756,48.2469,48.3122,593400.0
2014-02-20 10:00:00,59.14,59.23,59.08,59.21,395500.0,48.3041,48.3776,48.2551,48.3612,395500.0
2014-02-20 10:30:00,59.21,59.4,59.2,59.34,349800.0,48.3612,48.5164,48.3531,48.4674,349800.0
2014-02-20 11:00:00,59.35,59.38,59.28,59.29,116300.0,48.4756,48.5001,48.4184,48.4266,116300.0
2014-02-20 11:30:00,59.3,59.4,59.28,59.36,74900.0,48.4348,48.5164,48.4184,48.4838,74900.0
2014-02-20 12:00:00,59.37,59.46,59.35,59.46,46000.0,48.4919,48.5654,48.4756,48.5654,46000.0
2014-02-20 12:30:00,59.46,59.5,59.43,59.47,65400.0,48.5654,48.5981,48.5409,48.5736,65400.0
2014-02-20 13:00:00,59.47,59.54,59.47,59.52,56000.0,48.5736,48.6308,48.5736,48.6144,56000.0
2014-02-20 13:30:00,59.53,59.55,59.46,59.48,72800.0,48.6226,48.639,48.5654,48.5818,72800.0
2014-02-20 14:00:00,59.48,59.54,59.4,59.48,68200.0,48.5818,48.6308,48.5164,48.5818,68200.0
2014-02-20 14:30:00,59.49,59.55,59.43,59.53,198600.0,48.5899,48.639,48.5409,48.6226,198600.0
2014-02-20 15:00:00,59.53,59.57,59.49,59.51,87100.0,48.6226,48.6553,48.5899,48.6063,87100.0
2014-02-20 15:30:00,59.51,59.54,59.43,59.49,359000.0,48.6063,48.6308,48.5409,48.5899,359000.0
2014-02-21 09:30:00,60.05,60.21,59.96,60.2,443800.0,49.0473,49.178,48.9738,49.1699,443800.0
2014-02-21 10:00:00,60.2,60.24,60.03,60.05,391700.0,49.1699,49.2025,49.031,49.0473,391700.0
2014-02-21 10:30:00,60.05,60.14,60.05,60.1,221400.0,49.0473,49.1208,49.0473,49.0882,221400.0
2014-02-21 11:00:00,60.1,60.16,60.04,60.05,168500.0,49.0882,49.1372,49.0392,49.0473,168500.0
2014-02-21 11:30:00,60.05,60.09,60.04,60.04,106600.0,49.0473,49.08,49.0392,49.0392,106600.0
2014-02-21 12:00:00,60.03,60.06,60.02,60.05,109100.0,49.031,49.0555,49.0228,49.0473,109100.0
2014-02-21 12:30:00,60.05,60.05,59.95,60.03,125100.0,49.0473,49.0473,48.9657,49.031,125100.0
2014-02-21 13:00:00,60.03,60.07,60.01,60.04,50700.0,49.031,49.0637,49.0147,49.0392,50700.0
2014-02-21 13:30:00,60.04,60.06,59.97,59.97,68400.0,49.0392,49.0555,48.982,48.982,68400.0
2014-02-21 14:00:00,59.97,60.02,59.91,59.92,162600.0,48.982,49.0228,48.933,48.9412,162600.0
2014-02-21 14:30:00,59.91,59.92,59.86,59.9,182700.0,48.933,48.9412,48.8922,48.9248,182700.0
2014-02-21 15:00:00,59.89,60.0,59.89,59.95,127700.0,48.9167,49.0065,48.9167,48.9657,127700.0
2014-02-21 15:30:00,59.96,60.0,59.86,59.88,469700.0,48.9738,49.0065,48.8922,48.9085,469700.0
2014-02-24 09:30:00,59.97,60.22,59.97,60.2,452400.0,48.982,49.1862,48.982,49.1699,452400.0
2014-02-24 10:00:00,60.21,60.22,60.15,60.19,229700.0,49.178,49.1862,49.129,49.1617,229700.0
2014-02-24 10:30:00,60.19,60.41,60.17,60.37,197400.0,49.1617,49.3414,49.1454,49.3087,197400.0
2014-02-24 11:00:00,60.37,60.45,60.35,60.44,126100.0,49.3087,49.374,49.2924,49.3659,126100.0
2014-02-24 11:30:00,60.45,60.61,60.44,60.61,164300.0,49.374,49.5047,49.3659,49.5047,164300.0
2014-02-24 12:00:00,60.61,60.65,60.59,60.64,62900.0,49.5047,49.5374,49.4884,49.5292,62900.0
2014-02-24 12:30:00,60.64,60.66,60.62,60.63,89500.0,49.5292,49.5456,49.5129,49.5211,89500.0
2014-02-24 13:00:00,60.63,60.64,60.58,60.6,79700.0,49.5211,49.5292,49.4802,49.4966,79700.0
2014-02-24 13:30:00,60.6,60.61,60.52,60.52,69000.0,49.4966,49.5047,49.4312,49.4312,69000.0
2014-02-24 14:00:00,60.52,60.6,60.52,60.57,70300.0,49.4312,49.4966,49.4312,49.4721,70300.0
2014-02-24 14:30:00,60.57,60.58,60.5,60.5,130100.0,49.4721,49.4802,49.4149,49.4149,130100.0
2014-02-24 15:00:00,60.49,60.49,60.34,60.35,250200.0,49.4067,49.4067,49.2842,49.2924,250200.0
2014-02-24 15:30:00,60.35,60.4,60.19,60.2,424400.0,49.2924,49.3332,49.1617,49.1699,424400.0
2014-02-25 09:30:00,60.54,60.54,60.29,60.32,382700.0,49.4476,49.4476,49.2434,49.2679,382700.0
2014-02-25 10:00:00,60.32,60.39,60.26,60.3,266500.0,49.2679,49.325,49.2189,49.2515,266500.0
2014-02-25 10:30:00,60.3,60.37,60.29,60.36,142700.0,49.2515,49.3087,49.2434,49.3005,142700.0
2014-02-25 11:00:00,60.37,60.49,60.31,60.49,209500.0,49.3087,49.4067,49.2597,49.4067,209500.0
2014-02-25 11:30:00,60.49,60.49,60.29,60.29,142100.0,49.4067,49.4067,49.2434,49.2434,142100.0
2014-02-25 12:00:00,60.3,60.31,60.25,60.27,80900.0,49.2515,49.2597,49.2107,49.227,80900.0
2014-02-25 12:30:00,60.26,60.31,60.26,60.27,116300.0,49.2189,49.2597,49.2189,49.227,116300.0
2014-02-25 13:00:00,60.27,60.33,60.27,60.29,67800.0,49.227,49.276,49.227,49.2434,67800.0
2014-02-25 13:30:00,60.29,60.33,60.18,60.2,173800.0,49.2434,49.276,49.1535,49.1699,173800.0
2014-02-25 14:00:00,60.2,60.22,60.1,60.19,227000.0,49.1699,49.1862,49.0882,49.1617,227000.0
2014-02-25 14:30:00,60.18,60.19,60.14,60.19,169000.0,49.1535,49.1617,49.1208,49.1617,169000.0
2014-02-25 15:00:00,60.18,60.2,60.05,60.08,288000.0,49.1535,49.1699,49.0473,49.0718,288000.0
2014-02-25 15:30:00,60.08,60.23,60.04,60.2,392400.0,49.0718,49.1944,49.0392,49.1699,392400.0
2014-02-26 09:30:00,60.91,60.91,60.7,60.7,330200.0,49.7498,49.7498,49.5782,49.5782,330200.0
2014-02-26 10:00:00,60.71,60.97,60.71,60.97,328300.0,49.5864,49.7988,49.5864,49.7988,328300.0
2014-02-26 10:30:00,60.98,61.0,60.86,60.87,84900.0,49.8069,49.8233,49.7089,49.7171,84900.0
2014-02-26 11:00:00,60.88,60.96,60.84,60.96,87100.0,49.7253,49.7906,49.6926,49.7906,87100.0
2014-02-26 11:30:00,60.96,60.97,60.81,60.93,184700.0,49.7906,49.7988,49.6681,49.7661,184700.0
2014-02-26 12:00:00,60.92,60.96,60.89,60.92,282600.0,49.7579,49.7906,49.7334,49.7579,282600.0
2014-02-26 12:30:00,60.92,60.95,60.85,60.86,87000.0,49.7579,49.7824,49.7008,49.7089,87000.0
2014-02-26 13:00:00,60.85,60.88,60.78,60.87,103500.0,49.7008,49.7253,49.6436,49.7171,103500.0
2014-02-26 13:30:00,60.88,60.89,60.79,60.79,111000.0,49.7253,49.7334,49.6518,49.6518,111000.0
2014-02-26 14:00:00,60.79,60.82,60.57,60.58,128800.0,49.6518,49.6763,49.4721,49.4802,128800.0
2014-02-26 14:30:00,60.57,60.7,60.55,60.69,96800.0,49.4721,49.5782,49.4557,49.5701,96800.0
2014-02-26 15:00:00,60.69,60.74,60.61,60.72,145500.0,49.5701,49.6109,49.5047,49.5946,145500.0
2014-02-26 15:30:00,60.72,60.8,60.68,60.7,293300.0,49.5946,49.6599,49.5619,49.5782,293300.0
2014-02-27 09:30:00,61.08,61.22,61.02,61.13,205300.0,49.8886,50.003,49.8396,49.9295,205300.0
2014-02-27 10:00:00,61.13,61.18,61.04,61.11,147400.0,49.9295,49.9703,49.8559,49.9131,147400.0
2014-02-27 10:30:00,61.11,61.23,61.11,61.22,189400.0,49.9131,50.0111,49.9131,50.003,189400.0
2014-02-27 11:00:00,61.23,61.38,61.21,61.38,296200.0,50.0111,50.1336,49.9948,50.1336,296200.0
2014-02-27 11:30:00,61.39,61.39,61.24,61.26,153600.0,50.1418,50.1418,50.0193,50.0356,153600.0
2014-02-27 12:00:00,61.27,61.31,61.22,61.27,100500.0,50.0438,50.0765,50.003,50.0438,100500.0
2014-02-27 12:30:00,61.28,61.37,61.23,61.37,114700.0,50.052,50.1255,50.0111,50.1255,114700.0
2014-02-27 13:00:00,61.38,61.39,61.36,61.39,112700.0,50.1336,50.1418,50.1173,50.1418,112700.0
2014-02-27 13:30:00,61.39,61.5,61.39,61.47,110600.0,50.1418,50.2317,50.1418,50.2072,110600.0
2014-02-27 14:00:00,61.48,61.49,61.36,61.37,71700.0,50.2153,50.2235,50.1173,50.1255,71700.0
2014-02-27 14:30:00,61.38,61.41,61.33,61.37,53000.0,50.1336,50.1582,50.0928,50.1255,53000.0
2014-02-27 15:00:00,61.36,61.4,61.29,61.3,124100.0,50.1173,50.15,50.0601,50.0683,124100.0
2014-02-27 15:30:00,61.31,61.4,61.23,61.37,407000.0,50.0765,50.15,50.0111,50.1255,407000.0
2014-02-28 09:30:00,61.35,61.37,61.25,61.28,274700.0,50.1091,50.1255,50.0275,50.052,274700.0
2014-02-28 10:00:00,61.29,61.4,61.2,61.25,335400.0,50.0601,50.15,49.9866,50.0275,335400.0
2014-02-28 10:30:00,61.25,61.25,61.07,61.07,215000.0,50.0275,50.0275,49.8804,49.8804,215000.0
2014-02-28 11:00:00,61.06,61.07,60.87,60.94,436500.0,49.8723,49.8804,49.7171,49.7743,436500.0
2014-02-28 11:30:00,60.93,60.93,60.87,60.87,125500.0,49.7661,49.7661,49.7171,49.7171,125500.0
2014-02-28 12:00:00,60.87,60.9,60.84,60.87,225500.0,49.7171,49.7416,49.6926,49.7171,225500.0
2014-02-28 12:30:00,60.86,60.88,60.85,60.85,71100.0,49.7089,49.7253,49.7008,49.7008,71100.0
2014-02-28 13:00:00,60.85,60.9,60.85,60.89,116800.0,49.7008,49.7416,49.7008,49.7334,116800.0
2014-02-28 13:30:00,60.9,60.96,60.89,60.96,153400.0,49.7416,49.7906,49.7334,49.7906,153400.0
2014-02-28 14:00:00,60.96,61.07,60.95,61.05,167400.0,49.7906,49.8804,49.7824,49.8641,167400.0
2014-02-28 14:30:00,61.06,61.08,60.91,60.94,407500.0,49.8723,49.8886,49.7498,49.7743,407500.0
2014-02-28 15:00:00,60.93,60.93,60.65,60.9,422800.0,49.7661,49.7661,49.5374,49.7416,422800.0
2014-02-28 15:30:00,60.91,61.08,60.88,61.08,679300.0,49.7498,49.8886,49.7253,49.8886,679300.0
2014-03-03 09:30:00,60.36,60.57,60.29,60.51,324600.0,49.3005,49.4721,49.2434,49.4231,324600.0
2014-03-03 10:00:00,60.55,60.57,60.39,60.45,190400.0,49.4557,49.4721,49.325,49.374,190400.0
2014-03-03 10:30:00,60.45,60.57,60.43,60.56,162300.0,49.374,49.4721,49.3577,49.4639,162300.0
2014-03-03 11:00:00,60.56,60.56,60.35,60.36,92100.0,49.4639,49.4639,49.2924,49.3005,92100.0
2014-03-03 11:30:00,60.36,60.37,60.18,60.18,199800.0,49.3005,49.3087,49.1535,49.1535,199800.0
2014-03-03 12:00:00,60.18,60.35,60.15,60.29,270000.0,49.1535,49.2924,49.129,49.2434,270000.0
2014-03-03 12:30:00,60.28,60.39,60.26,60.29,76600.0,49.2352,49.325,49.2189,49.2434,76600.0
2014-03-03 13:00:00,60.29,60.38,60.28,60.28,44500.0,49.2434,49.3169,49.2352,49.2352,44500.0
2014-03-03 13:30:00,60.28,60.34,60.22,60.34,102200.0,49.2352,49.2842,49.1862,49.2842,102200.0
2014-03-03 14:00:00,60.35,60.39,60.29,60.29,57500.0,49.2924,49.325,49.2434,49.2434,57500.0
2014-03-03 14:30:00,60.28,60.41,60.28,60.36,68800.0,49.2352,49.3414,49.2352,49.3005,68800.0
2014-03-03 15:00:00,60.35,60.44,60.33,60.44,290800.0,49.2924,49.3659,49.276,49.3659,290800.0
2014-03-03 15:30:00,60.42,60.58,60.36,60.58,362000.0,49.3495,49.4802,49.3005,49.4802,362000.0
2014-03-04 09:30:00,60.92,61.05,60.92,61.03,438700.0,49.7579,49.8641,49.7579,49.8478,438700.0
2014-03-04 10:00:00,61.03,61.06,60.98,61.03,184500.0,49.8478,49.8723,49.8069,49.8478,184500.0
2014-03-04 10:30:00,61.04,61.07,60.99,61.01,167200.0,49.8559,49.8804,49.8151,49.8314,167200.0
2014-03-04 11:00:00,61.01,61.03,60.95,61.02,69200.0,49.8314,49.8478,49.7824,49.8396,69200.0
2014-03-04 11:30:00,61.02,61.03,60.97,61.01,62300.0,49.8396,49.8478,49.7988,49.8314,62300.0
2014-03-04 12:00:00,61.01,61.04,60.99,61.02,55100.0,49.8314,49.8559,49.8151,49.8396,55100.0
2014-03-04 12:30:00,61.03,61.03,60.96,61.02,84500.0,49.8478,49.8478,49.7906,49.8396,84500.0
2014-03-04 13:00:00,61.03,61.12,61.02,61.12,44500.0,49.8478,49.9213,49.8396,49.9213,44500.0
2014-03-04 13:30:00,61.11,61.18,61.02,61.04,69700.0,49.9131,49.9703,49.8396,49.8559,69700.0
2014-03-04 14:00:00,61.03,61.11,60.98,61.08,69600.0,49.8478,49.9131,49.8069,49.8886,69600.0
2014-03-04 14:30:00,61.09,61.12,61.03,61.07,92600.0,49.8968,49.9213,49.8478,49.8804,92600.0
2014-03-04 15:00:00,61.07,61.38,61.05,61.28,800100.0,49.8804,50.1336,49.8641,50.052,800100.0
2014-03-04 15:30:00,61.29,61.3,61.04,61.08,369600.0,50.0601,50.0683,49.8559,49.8886,369600.0
2014-03-05 09:30:00,60.83,60.9,60.76,60.8,156500.0,49.6844,49.7416,49.6272,49.6599,156500.0
2014-03-05 10:00:00,60.83,60.9,60.82,60.87,166800.0,49.6844,49.7416,49.6763,49.7171,166800.0
2014-03-05 10:30:00,60.88,60.89,60.82,60.84,117200.0,49.7253,49.7334,49.6763,49.6926,117200.0
2014-03-05 11:00:00,60.85,60.89,60.77,60.77,135300.0,49.7008,49.7334,49.6354,49.6354,135300.0
2014-03-05 11:30:00,60.77,60.81,60.77,60.78,85700.0,49.6354,49.6681,49.6354,49.6436,85700.0
2014-03-05 12:00:00,60.77,60.78,60.74,60.75,69900.0,49.6354,49.6436,49.6109,49.6191,69900.0
2014-03-05 12:30:00,60.76,60.82,60.76,60.79,59700.0,49.6272,49.6763,49.6272,49.6518,59700.0
2014-03-05 13:00:00,60.79,60.85,60.79,60.8,68100.0,49.6518,49.7008,49.6518,49.6599,68100.0
2014-03-05 13:30:00,60.8,60.82,60.77,60.79,70500.0,49.6599,49.6763,49.6354,49.6518,70500.0
2014-03-05 14:00:00,60.79,60.83,60.79,60.8,69900.0,49.6518,49.6844,49.6518,49.6599,69900.0
2014-03-05 14:30:00,60.8,60.84,60.78,60.8,89800.0,49.6599,49.6926,49.6436,49.6599,89800.0
2014-03-05 15:00:00,60.8,60.85,60.75,60.85,116500.0,49.6599,49.7008,49.6191,49.7008,116500.0
2014-03-05 15:30:00,60.85,61.0,60.8,60.92,435100.0,49.7008,49.8233,49.6599,49.7579,435100.0
2014-03-06 09:30:00,61.42,61.57,61.36,61.56,359700.0,50.1663,50.2888,50.1173,50.2807,359700.0
2014-03-06 10:00:00,61.55,61.61,61.53,61.6,197900.0,50.2725,50.3215,50.2562,50.3133,197900.0
2014-03-06 10:30:00,61.6,61.68,61.58,61.66,144500.0,50.3133,50.3787,50.297,50.3623,144500.0
2014-03-06 11:00:00,61.66,61.7,61.64,61.66,140800.0,50.3623,50.395,50.346,50.3623,140800.0
2014-03-06 11:30:00,61.66,61.72,61.66,61.7,121000.0,50.3623,50.4114,50.3623,50.395,121000.0
2014-03-06 12:00:00,61.7,61.74,61.69,61.71,61000.0,50.395,50.4277,50.3868,50.4032,61000.0
2014-03-06 12:30:00,61.72,61.75,61.71,61.74,48000.0,50.4114,50.4359,50.4032,50.4277,48000.0
2014-03-06 13:00:00,61.75,61.78,61.69,61.69,55500.0,50.4359,50.4604,50.3868,50.3868,55500.0
2014-03-06 13:30:00,61.69,61.71,61.58,61.59,91300.0,50.3868,50.4032,50.297,50.3052,91300.0
2014-03-06 14:00:00,61.59,61.62,61.57,61.62,122800.0,50.3052,50.3297,50.2888,50.3297,122800.0
2014-03-06 14:30:00,61.62,61.67,61.61,61.65,95300.0,50.3297,50.3705,50.3215,50.3542,95300.0
2014-03-06 15:00:00,61.66,61.69,61.64,61.69,74900.0,50.3623,50.3868,50.346,50.3868,74900.0
2014-03-06 15:30:00,61.69,61.73,61.64,61.64,360300.0,50.3868,50.4195,50.346,50.346,360300.0
2014-03-07 09:30:00,61.3,61.33,61.08,61.16,339400.0,50.0683,50.0928,49.8886,49.954,339400.0
2014-03-07 10:00:00,61.15,61.2,61.09,61.12,182700.0,49.9458,49.9866,49.8968,49.9213,182700.0
2014-03-07 10:30:00,61.13,61.17,61.05,61.06,102000.0,49.9295,49.9621,49.8641,49.8723,102000.0
2014-03-07 11:00:00,61.05,61.05,60.95,61.01,159900.0,49.8641,49.8641,49.7824,49.8314,159900.0
2014-03-07 11:30:00,61.01,61.07,60.94,61.05,102900.0,49.8314,49.8804,49.7743,49.8641,102900.0
2014-03-07 12:00:00,61.05,61.06,60.99,61.04,62400.0,49.8641,49.8723,49.8151,49.8559,62400.0
2014-03-07 12:30:00,61.04,61.04,60.98,60.98,81900.0,49.8559,49.8559,49.8069,49.8069,81900.0
2014-03-07 13:00:00,60.98,60.99,60.93,60.94,119000.0,49.8069,49.8151,49.7661,49.7743,119000.0
2014-03-07 13:30:00,60.94,60.97,60.92,60.96,120400.0,49.7743,49.7988,49.7579,49.7906,120400.0
2014-03-07 14:00:00,60.96,60.96,60.9,60.91,87800.0,49.7906,49.7906,49.7416,49.7498,87800.0
2014-03-07 14:30:00,60.91,61.02,60.91,61.0,98800.0,49.7498,49.8396,49.7498,49.8233,98800.0
2014-03-07 15:00:00,60.98,61.08,60.98,61.05,98600.0,49.8069,49.8886,49.8069,49.8641,98600.0
2014-03-07 15:30:00,61.06,61.31,60.97,61.3,380500.0,49.8723,50.0765,49.7988,50.0683,380500.0
2014-03-10 09:30:00,60.4,60.45,60.31,60.38,225400.0,49.3332,49.374,49.2597,49.3169,225400.0
2014-03-10 10:00:00,60.37,60.37,60.23,60.25,124700.0,49.3087,49.3087,49.1944,49.2107,124700.0
2014-03-10 10:30:00,60.24,60.24,60.11,60.21,173500.0,49.2025,49.2025,49.0963,49.178,173500.0
2014-03-10 11:00:00,60.21,60.31,60.19,60.3,148100.0,49.178,49.2597,49.1617,49.2515,148100.0
2014-03-10 11:30:00,60.3,60.32,60.18,60.21,65900.0,49.2515,49.2679,49.1535,49.178,65900.0
2014-03-10 12:00:00,60.21,60.26,60.18,60.24,51400.0,49.178,49.2189,49.1535,49.2025,51400.0
2014-03-10 12:30:00,60.25,60.34,60.21,60.33,76100.0,49.2107,49.2842,49.178,49.276,76100.0
2014-03-10 13:00:00,60.32,60.35,60.31,60.33,37500.0,49.2679,49.2924,49.2597,49.276,37500.0
2014-03-10 13:30:00,60.32,60.32,60.24,60.25,17400.0,49.2679,49.2679,49.2025,49.2107,17400.0
2014-03-10 14:00:00,60.25,60.27,60.21,60.25,35500.0,49.2107,49.227,49.178,49.2107,35500.0
2014-03-10 14:30:00,60.24,60.33,60.23,60.32,19700.0,49.2025,49.276,49.1944,49.2679,19700.0
2014-03-10 15:00:00,60.31,60.32,60.25,60.32,59500.0,49.2597,49.2679,49.2107,49.2679,59500.0
2014-03-10 15:30:00,60.33,60.52,60.29,60.52,275700.0,49.276,49.4312,49.2434,49.4312,275700.0
2014-03-11 09:30:00,60.78,60.83,60.61,60.68,114600.0,49.6436,49.6844,49.5047,49.5619,114600.0
2014-03-11 10:00:00,60.69,60.76,60.62,60.76,41300.0,49.5701,49.6272,49.5129,49.6272,41300.0
2014-03-11 10:30:00,60.76,60.86,60.72,60.82,116900.0,49.6272,49.7089,49.5946,49.6763,116900.0
2014-03-11 11:00:00,60.82,60.83,60.69,60.69,98700.0,49.6763,49.6844,49.5701,49.5701,98700.0
2014-03-11 11:30:00,60.69,60.7,60.61,60.62,172100.0,49.5701,49.5782,49.5047,49.5129,172100.0
2014-03-11 12:00:00,60.62,60.62,60.46,60.53,366400.0,49.5129,49.5129,49.3822,49.4394,366400.0
2014-03-11 12:30:00,60.52,60.61,60.51,60.6,106900.0,49.4312,49.5047,49.4231,49.4966,106900.0
2014-03-11 13:00:00,60.59,60.59,60.38,60.38,93900.0,49.4884,49.4884,49.3169,49.3169,93900.0
2014-03-11 13:30:00,60.37,60.45,60.36,60.41,79500.0,49.3087,49.374,49.3005,49.3414,79500.0
2014-03-11 14:00:00,60.41,60.44,60.3,60.31,136600.0,49.3414,49.3659,49.2515,49.2597,136600.0
2014-03-11 14:30:00,60.3,60.32,60.21,60.28,150800.0,49.2515,49.2679,49.178,49.2352,150800.0
2014-03-11 15:00:00,60.27,60.27,60.11,60.12,359900.0,49.227,49.227,49.0963,49.1045,359900.0
2014-03-11 15:30:00,60.11,60.16,60.08,60.14,624300.0,49.0963,49.1372,49.0718,49.1208,624300.0
2014-03-12 09:30:00,59.12,59.22,59.05,59.18,452200.0,48.2877,48.3694,48.2306,48.3367,452200.0
2014-03-12 10:00:00,59.17,59.28,59.16,59.22,214400.0,48.3286,48.4184,48.3204,48.3694,214400.0
2014-03-12 10:30:00,59.21,59.28,59.15,59.24,136700.0,48.3612,48.4184,48.3122,48.3858,136700.0
2014-03-12 11:00:00,59.25,59.46,59.25,59.46,235100.0,48.3939,48.5654,48.3939,48.5654,235100.0
2014-03-12 11:30:00,59.47,59.48,59.36,59.37,119500.0,48.5736,48.5818,48.4838,48.4919,119500.0
2014-03-12 12:00:00,59.36,59.4,59.32,59.34,92900.0,48.4838,48.5164,48.4511,48.4674,92900.0
2014-03-12 12:30:00,59.35,59.49,59.33,59.49,91700.0,48.4756,48.5899,48.4593,48.5899,91700.0
2014-03-12 13:00:00,59.49,59.49,59.37,59.42,83200.0,48.5899,48.5899,48.4919,48.5328,83200.0
2014-03-12 13:30:00,59.42,59.48,59.42,59.46,179600.0,48.5328,48.5818,48.5328,48.5654,179600.0
2014-03-12 14:00:00,59.46,59.66,59.46,59.65,94200.0,48.5654,48.7288,48.5654,48.7206,94200.0
2014-03-12 14:30:00,59.66,59.67,59.56,59.56,124100.0,48.7288,48.737,48.6471,48.6471,124100.0
2014-03-12 15:00:00,59.55,59.59,59.54,59.58,120100.0,48.639,48.6716,48.6308,48.6635,120100.0
2014-03-12 15:30:00,59.58,59.78,59.53,59.75,509700.0,48.6635,48.8268,48.6226,48.8023,509700.0
2014-03-13 09:30:00,59.79,59.82,59.62,59.65,315100.0,48.835,48.8595,48.6961,48.7206,315100.0
2014-03-13 10:00:00,59.65,59.67,59.56,59.59,65200.0,48.7206,48.737,48.6471,48.6716,65200.0
2014-03-13 10:30:00,59.58,59.6,59.32,59.32,395600.0,48.6635,48.6798,48.4511,48.4511,395600.0
2014-03-13 11:00:00,59.32,59.37,59.16,59.18,133300.0,48.4511,48.4919,48.3204,48.3367,133300.0
2014-03-13 11:30:00,59.17,59.21,59.11,59.13,172900.0,48.3286,48.3612,48.2796,48.2959,172900.0
2014-03-13 12:00:00,59.13,59.18,58.95,58.96,151100.0,48.2959,48.3367,48.1489,48.1571,151100.0
2014-03-13 12:30:00,58.96,58.98,58.67,58.68,266500.0,48.1571,48.1734,47.9202,47.9284,266500.0
2014-03-13 13:00:00,58.68,58.76,58.49,58.75,313800.0,47.9284,47.9937,47.7732,47.9855,313800.0
2014-03-13 13:30:00,58.77,58.8,58.66,58.76,191900.0,48.0019,48.0264,47.912,47.9937,191900.0
2014-03-13 14:00:00,58.75,58.79,58.67,58.76,207000.0,47.9855,48.0182,47.9202,47.9937,207000.0
2014-03-13 14:30:00,58.77,58.85,58.66,58.72,194900.0,48.0019,48.0672,47.912,47.961,194900.0
2014-03-13 15:00:00,58.71,58.8,58.64,58.77,300600.0,47.9529,48.0264,47.8957,48.0019,300600.0
2014-03-13 15:30:00,58.77,58.84,57.74,58.74,998700.0,48.0019,48.059,47.1606,47.9774,998700.0
2014-03-14 09:30:00,58.49,58.88,58.49,58.73,444400.0,47.7732,48.0917,47.7732,47.9692,444400.0
2014-03-14 10:00:00,58.74,58.89,58.74,58.79,297200.0,47.9774,48.0999,47.9774,48.0182,297200.0
2014-03-14 10:30:00,58.8,58.83,58.68,58.69,213800.0,48.0264,48.0509,47.9284,47.9365,213800.0
2014-03-14 11:00:00,58.69,58.72,58.58,58.65,189600.0,47.9365,47.961,47.8467,47.9039,189600.0
2014-03-14 11:30:00,58.64,58.91,58.64,58.89,370200.0,47.8957,48.1162,47.8957,48.0999,370200.0
2014-03-14 12:00:00,58.89,58.9,58.77,58.79,161100.0,48.0999,48.108,48.0019,48.0182,161100.0
2014-03-14 12:30:00,58.79,58.87,58.72,58.87,100500.0,48.0182,48.0835,47.961,48.0835,100500.0
2014-03-14 13:00:00,58.88,58.89,58.72,58.77,63800.0,48.0917,48.0999,47.961,48.0019,63800.0
2014-03-14 13:30:00,58.77,58.78,58.69,58.75,61200.0,48.0019,48.01,47.9365,47.9855,61200.0
2014-03-14 14:00:00,58.75,58.79,58.72,58.73,86500.0,47.9855,48.0182,47.961,47.9692,86500.0
2014-03-14 14:30:00,58.74,58.74,58.61,58.62,309000.0,47.9774,47.9774,47.8712,47.8793,309000.0
2014-03-14 15:00:00,58.61,58.68,58.6,58.62,162700.0,47.8712,47.9284,47.863,47.8793,162700.0
2014-03-14 15:30:00,58.62,58.71,58.57,58.61,286400.0,47.8793,47.9529,47.8385,47.8712,286400.0
2014-03-17 09:30:00,59.5,59.67,59.38,59.58,623000.0,48.5981,48.737,48.5001,48.6635,623000.0
2014-03-17 10:00:00,59.58,59.69,59.57,59.58,257900.0,48.6635,48.7533,48.6553,48.6635,257900.0
2014-03-17 10:30:00,59.59,59.62,59.51,59.56,194000.0,48.6716,48.6961,48.6063,48.6471,194000.0
2014-03-17 11:00:00,59.55,59.63,59.55,59.56,133600.0,48.639,48.7043,48.639,48.6471,133600.0
2014-03-17 11:30:00,59.58,59.6,59.54,59.6,141100.0,48.6635,48.6798,48.6308,48.6798,141100.0
2014-03-17 12:00:00,59.6,59.66,59.55,59.63,96400.0,48.6798,48.7288,48.639,48.7043,96400.0
2014-03-17 12:30:00,59.63,59.66,59.58,59.6,90600.0,48.7043,48.7288,48.6635,48.6798,90600.0
2014-03-17 13:00:00,59.6,59.63,59.56,59.59,55100.0,48.6798,48.7043,48.6471,48.6716,55100.0
2014-03-17 13:30:00,59.59,59.64,59.59,59.61,55100.0,48.6716,48.7125,48.6716,48.688,55100.0
2014-03-17 14:00:00,59.6,59.73,59.58,59.71,119100.0,48.6798,48.786,48.6635,48.7696,119100.0
2014-03-17 14:30:00,59.7,59.73,59.68,59.73,76900.0,48.7615,48.786,48.7451,48.786,76900.0
2014-03-17 15:00:00,59.72,59.74,59.66,59.68,88800.0,48.7778,48.7941,48.7288,48.7451,88800.0
2014-03-17 15:30:00,59.69,59.7,59.6,59.63,392800.0,48.7533,48.7615,48.6798,48.7043,392800.0
2014-03-18 09:30:00,59.47,59.65,59.47,59.63,315200.0,48.5736,48.7206,48.5736,48.7043,315200.0
2014-03-18 10:00:00,59.64,59.79,59.57,59.74,168300.0,48.7125,48.835,48.6553,48.7941,168300.0
2014-03-18 10:30:00,59.75,59.82,59.67,59.7,266400.0,48.8023,48.8595,48.737,48.7615,266400.0
2014-03-18 11:00:00,59.7,59.81,59.64,59.8,909800.0,48.7615,48.8513,48.7125,48.8431,909800.0
2014-03-18 11:30:00,59.81,59.84,59.74,59.81,343100.0,48.8513,48.8758,48.7941,48.8513,343100.0
2014-03-18 12:00:00,59.82,59.85,59.79,59.81,76100.0,48.8595,48.884,48.835,48.8513,76100.0
2014-03-18 12:30:00,59.8,59.83,59.78,59.82,70900.0,48.8431,48.8676,48.8268,48.8595,70900.0
2014-03-18 13:00:00,59.81,59.91,59.81,59.89,100600.0,48.8513,48.933,48.8513,48.9167,100600.0
2014-03-18 13:30:00,59.9,59.96,59.88,59.95,126600.0,48.9248,48.9738,48.9085,48.9657,126600.0
2014-03-18 14:00:00,59.95,59.96,59.9,59.94,149200.0,48.9657,48.9738,48.9248,48.9575,149200.0
2014-03-18 14:30:00,59.93,59.99,59.93,59.99,106600.0,48.9493,48.9983,48.9493,48.9983,106600.0
2014-03-18 15:00:00,59.99,60.01,59.94,59.98,197200.0,48.9983,49.0147,48.9575,48.9902,197200.0
2014-03-18 15:30:00,59.98,60.02,59.9,59.9,323700.0,48.9902,49.0228,48.9248,48.9248,323700.0
2014-03-19 09:30:00,59.7,59.7,59.48,59.56,218700.0,48.7615,48.7615,48.5818,48.6471,218700.0
2014-03-19 10:00:00,59.56,59.56,59.46,59.51,84600.0,48.6471,48.6471,48.5654,48.6063,84600.0
2014-03-19 10:30:00,59.51,59.58,59.5,59.53,138700.0,48.6063,48.6635,48.5981,48.6226,138700.0
2014-03-19 11:00:00,59.53,59.58,59.51,59.54,82400.0,48.6226,48.6635,48.6063,48.6308,82400.0
2014-03-19 11:30:00,59.54,59.54,59.45,59.49,84400.0,48.6308,48.6308,48.5573,48.5899,84400.0
2014-03-19 12:00:00,59.49,59.56,59.49,59.5,55000.0,48.5899,48.6471,48.5899,48.5981,55000.0
2014-03-19 12:30:00,59.5,59.6,59.48,59.6,90900.0,48.5981,48.6798,48.5818,48.6798,90900.0
2014-03-19 13:00:00,59.6,59.67,59.56,59.67,71900.0,48.6798,48.737,48.6471,48.737,71900.0
2014-03-19 13:30:00,59.67,59.72,59.61,59.65,69700.0,48.737,48.7778,48.688,48.7206,69700.0
2014-03-19 14:00:00,59.61,59.65,59.22,59.32,140500.0,48.688,48.7206,48.3694,48.4511,140500.0
2014-03-19 14:30:00,59.32,59.35,59.05,59.06,444800.0,48.4511,48.4756,48.2306,48.2387,444800.0
2014-03-19 15:00:00,59.07,59.08,58.65,58.71,470900.0,48.2469,48.2551,47.9039,47.9529,470900.0
2014-03-19 15:30:00,58.73,58.9,58.71,58.83,610200.0,47.9692,48.108,47.9529,48.0509,610200.0
2014-03-20 09:30:00,58.0,58.08,57.92,58.04,471100.0,47.3729,47.4383,47.3076,47.4056,471100.0
2014-03-20 10:00:00,58.04,58.25,57.99,58.16,296900.0,47.4056,47.5771,47.3648,47.5036,296900.0
2014-03-20 10:30:00,58.15,58.21,58.08,58.08,103500.0,47.4955,47.5445,47.4383,47.4383,103500.0
2014-03-20 11:00:00,58.08,58.12,58.02,58.12,85200.0,47.4383,47.471,47.3893,47.471,85200.0
2014-03-20 11:30:00,58.11,58.18,58.07,58.18,113500.0,47.4628,47.52,47.4301,47.52,113500.0
2014-03-20 12:00:00,58.17,58.35,58.15,58.35,95400.0,47.5118,47.6588,47.4955,47.6588,95400.0
2014-03-20 12:30:00,58.36,58.44,58.34,58.44,119700.0,47.667,47.7323,47.6507,47.7323,119700.0
2014-03-20 13:00:00,58.44,58.45,58.31,58.31,71500.0,47.7323,47.7405,47.6261,47.6261,71500.0
2014-03-20 13:30:00,58.32,58.42,58.32,58.42,35100.0,47.6343,47.716,47.6343,47.716,35100.0
2014-03-20 14:00:00,58.41,58.45,58.38,58.42,78100.0,47.7078,47.7405,47.6833,47.716,78100.0
2014-03-20 14:30:00,58.42,58.43,58.37,58.37,68100.0,47.716,47.7242,47.6752,47.6752,68100.0
2014-03-20 15:00:00,58.37,58.37,58.3,58.3,231400.0,47.6752,47.6752,47.618,47.618,231400.0
2014-03-20 15:30:00,58.3,58.42,58.26,58.42,539300.0,47.618,47.716,47.5853,47.716,539300.0
2014-03-21 09:30:00,58.86,59.01,58.79,58.93,393500.0,48.0754,48.1979,48.0182,48.1325,393500.0
2014-03-21 10:00:00,58.93,58.97,58.86,58.92,175700.0,48.1325,48.1652,48.0754,48.1244,175700.0
2014-03-21 10:30:00,58.91,58.99,58.88,58.98,126700.0,48.1162,48.1816,48.0917,48.1734,126700.0
2014-03-21 11:00:00,58.98,59.12,58.98,59.07,104400.0,48.1734,48.2877,48.1734,48.2469,104400.0
2014-03-21 11:30:00,59.08,59.12,59.07,59.07,149000.0,48.2551,48.2877,48.2469,48.2469,149000.0
2014-03-21 12:00:00,59.07,59.12,59.01,59.03,897100.0,48.2469,48.2877,48.1979,48.2142,897100.0
2014-03-21 12:30:00,59.03,59.05,58.92,59.03,194300.0,48.2142,48.2306,48.1244,48.2142,194300.0
2014-03-21 13:00:00,59.03,59.05,58.8,58.82,113700.0,48.2142,48.2306,48.0264,48.0427,113700.0
2014-03-21 13:30:00,58.82,58.85,58.78,58.8,155800.0,48.0427,48.0672,48.01,48.0264,155800.0
2014-03-21 14:00:00,58.79,58.89,58.69,58.69,140100.0,48.0182,48.0999,47.9365,47.9365,140100.0
2014-03-21 14:30:00,58.69,58.8,58.65,58.74,94000.0,47.9365,48.0264,47.9039,47.9774,94000.0
2014-03-21 15:00:00,58.74,58.78,58.68,58.78,260400.0,47.9774,48.01,47.9284,48.01,260400.0
2014-03-21 15:30:00,58.77,58.77,58.65,58.69,631200.0,48.0019,48.0019,47.9039,47.9365,631200.0
2014-03-24 09:30:00,59.29,59.29,59.12,59.14,279300.0,48.4266,48.4266,48.2877,48.3041,279300.0
2014-03-24 10:00:00,59.14,59.14,59.03,59.08,155600.0,48.3041,48.3041,48.2142,48.2551,155600.0
2014-03-24 10:30:00,59.07,59.07,58.95,59.0,122100.0,48.2469,48.2469,48.1489,48.1897,122100.0
2014-03-24 11:00:00,58.99,59.01,58.91,58.99,99000.0,48.1816,48.1979,48.1162,48.1816,99000.0
2014-03-24 11:30:00,58.98,58.99,58.93,58.97,82600.0,48.1734,48.1816,48.1325,48.1652,82600.0
2014-03-24 12:00:00,58.98,59.0,58.9,58.92,152700.0,48.1734,48.1897,48.108,48.1244,152700.0
2014-03-24 12:30:00,58.92,58.96,58.91,58.96,236100.0,48.1244,48.1571,48.1162,48.1571,236100.0
2014-03-24 13:00:00,58.96,59.03,58.96,59.01,140300.0,48.1571,48.2142,48.1571,48.1979,140300.0
2014-03-24 13:30:00,59.01,59.15,59.01,59.15,145400.0,48.1979,48.3122,48.1979,48.3122,145400.0
2014-03-24 14:00:00,59.15,59.2,59.06,59.18,198000.0,48.3122,48.3531,48.2387,48.3367,198000.0
2014-03-24 14:30:00,59.18,59.18,59.06,59.06,135000.0,48.3367,48.3367,48.2387,48.2387,135000.0
2014-03-24 15:00:00,59.06,59.18,59.03,59.18,167700.0,48.2387,48.3367,48.2142,48.3367,167700.0
2014-03-24 15:30:00,59.18,59.22,59.1,59.12,272000.0,48.3367,48.3694,48.2714,48.2877,272000.0
2014-03-25 09:30:00,59.31,59.52,59.28,59.32,261600.0,48.4429,48.6144,48.4184,48.4511,261600.0
2014-03-25 10:00:00,59.34,59.37,59.23,59.26,366400.0,48.4674,48.4919,48.3776,48.4021,366400.0
2014-03-25 10:30:00,59.26,59.27,59.15,59.19,181700.0,48.4021,48.4103,48.3122,48.3449,181700.0
2014-03-25 11:00:00,59.18,59.33,59.17,59.3,99700.0,48.3367,48.4593,48.3286,48.4348,99700.0
2014-03-25 11:30:00,59.31,59.32,59.21,59.28,137900.0,48.4429,48.4511,48.3612,48.4184,137900.0
2014-03-25 12:00:00,59.27,59.33,59.23,59.28,105700.0,48.4103,48.4593,48.3776,48.4184,105700.0
2014-03-25 12:30:00,59.27,59.4,59.26,59.38,127200.0,48.4103,48.5164,48.4021,48.5001,127200.0
2014-03-25 13:00:00,59.37,59.46,59.36,59.44,122800.0,48.4919,48.5654,48.4838,48.5491,122800.0
2014-03-25 13:30:00,59.44,59.46,59.36,59.39,98200.0,48.5491,48.5654,48.4838,48.5083,98200.0
2014-03-25 14:00:00,59.4,59.49,59.4,59.41,129300.0,48.5164,48.5899,48.5164,48.5246,129300.0
2014-03-25 14:30:00,59.42,59.45,59.38,59.42,47900.0,48.5328,48.5573,48.5001,48.5328,47900.0
2014-03-25 15:00:00,59.41,59.5,59.41,59.46,148800.0,48.5246,48.5981,48.5246,48.5654,148800.0
2014-03-25 15:30:00,59.46,59.49,59.4,59.4,261000.0,48.5654,48.5899,48.5164,48.5164,261000.0
2014-03-26 09:30:00,60.25,60.4,60.24,60.27,277300.0,49.2107,49.3332,49.2025,49.227,277300.0
2014-03-26 10:00:00,60.27,60.36,60.25,60.28,134300.0,49.227,49.3005,49.2107,49.2352,134300.0
2014-03-26 10:30:00,60.28,60.35,60.24,60.3,167000.0,49.2352,49.2924,49.2025,49.2515,167000.0
2014-03-26 11:00:00,60.3,60.42,60.29,60.42,368600.0,49.2515,49.3495,49.2434,49.3495,368600.0
2014-03-26 11:30:00,60.42,60.44,60.25,60.31,207400.0,49.3495,49.3659,49.2107,49.2597,207400.0
2014-03-26 12:00:00,60.3,60.3,60.19,60.22,118900.0,49.2515,49.2515,49.1617,49.1862,118900.0
2014-03-26 12:30:00,60.22,60.34,60.2,60.33,68600.0,49.1862,49.2842,49.1699,49.276,68600.0
2014-03-26 13:00:00,60.34,60.34,60.13,60.13,58300.0,49.2842,49.2842,49.1127,49.1127,58300.0
2014-03-26 13:30:00,60.13,60.17,60.09,60.15,133900.0,49.1127,49.1454,49.08,49.129,133900.0
2014-03-26 14:00:00,60.14,60.15,60.04,60.13,86600.0,49.1208,49.129,49.0392,49.1127,86600.0
2014-03-26 14:30:00,60.12,60.26,60.09,60.26,205600.0,49.1045,49.2189,49.08,49.2189,205600.0
2014-03-26 15:00:00,60.26,60.27,60.15,60.19,341200.0,49.2189,49.227,49.129,49.1617,341200.0
2014-03-26 15:30:00,60.18,60.24,60.15,60.16,843600.0,49.1535,49.2025,49.129,49.1372,843600.0
2014-03-27 09:30:00,60.69,60.74,60.53,60.69,312000.0,49.5701,49.6109,49.4394,49.5701,312000.0
2014-03-27 10:00:00,60.7,60.93,60.65,60.87,266700.0,49.5782,49.7661,49.5374,49.7171,266700.0
2014-03-27 10:30:00,60.88,60.95,60.83,60.93,293700.0,49.7253,49.7824,49.6844,49.7661,293700.0
2014-03-27 11:00:00,60.93,60.96,60.86,60.92,232600.0,49.7661,49.7906,49.7089,49.7579,232600.0
2014-03-27 11:30:00,60.92,60.92,60.7,60.78,215500.0,49.7579,49.7579,49.5782,49.6436,215500.0
2014-03-27 12:00:00,60.78,60.91,60.74,60.91,218600.0,49.6436,49.7498,49.6109,49.7498,218600.0
2014-03-27 12:30:00,60.92,60.93,60.82,60.87,267400.0,49.7579,49.7661,49.6763,49.7171,267400.0
2014-03-27 13:00:00,60.86,60.96,60.86,60.94,81500.0,49.7089,49.7906,49.7089,49.7743,81500.0
2014-03-27 13:30:00,60.94,60.95,60.9,60.93,70000.0,49.7743,49.7824,49.7416,49.7661,70000.0
2014-03-27 14:00:00,60.93,60.98,60.88,60.97,158400.0,49.7661,49.8069,49.7253,49.7988,158400.0
2014-03-27 14:30:00,60.97,60.97,60.88,60.91,89000.0,49.7988,49.7988,49.7253,49.7498,89000.0
2014-03-27 15:00:00,60.91,60.98,60.88,60.97,103200.0,49.7498,49.8069,49.7253,49.7988,103200.0
2014-03-27 15:30:00,60.97,61.05,60.96,60.96,411500.0,49.7988,49.8641,49.7906,49.7906,411500.0
2014-03-28 09:30:00,61.2,61.33,61.07,61.26,272300.0,49.9866,50.0928,49.8804,50.0356,272300.0
2014-03-28 10:00:00,61.27,61.36,61.27,61.33,279700.0,50.0438,50.1173,50.0438,50.0928,279700.0
2014-03-28 10:30:00,61.33,61.38,61.3,61.37,139900.0,50.0928,50.1336,50.0683,50.1255,139900.0
2014-03-28 11:00:00,61.37,61.39,61.35,61.36,111600.0,50.1255,50.1418,50.1091,50.1173,111600.0
2014-03-28 11:30:00,61.36,61.38,61.29,61.34,82200.0,50.1173,50.1336,50.0601,50.101,82200.0
2014-03-28 12:00:00,61.35,61.37,61.34,61.34,66000.0,50.1091,50.1255,50.101,50.101,66000.0
2014-03-28 12:30:00,61.34,61.37,61.34,61.37,45800.0,50.101,50.1255,50.101,50.1255,45800.0
2014-03-28 13:00:00,61.37,61.37,61.3,61.33,52800.0,50.1255,50.1255,50.0683,50.0928,52800.0
2014-03-28 13:30:00,61.32,61.36,61.3,61.33,43600.0,50.0846,50.1173,50.0683,50.0928,43600.0
2014-03-28 14:00:00,61.33,61.33,61.13,61.21,111500.0,50.0928,50.0928,49.9295,49.9948,111500.0
2014-03-28 14:30:00,61.21,61.22,61.14,61.17,57100.0,49.9948,50.003,49.9376,49.9621,57100.0
2014-03-28 15:00:00,61.17,61.2,61.11,61.12,124100.0,49.9621,49.9866,49.9131,49.9213,124100.0
2014-03-28 15:30:00,61.13,61.16,61.08,61.12,280900.0,49.9295,49.954,49.8886,49.9213,280900.0
2014-03-31 09:30:00,61.47,61.66,61.47,61.63,473800.0,50.2072,50.3623,50.2072,50.3378,473800.0
2014-03-31 10:00:00,61.64,61.69,61.57,61.61,252900.0,50.346,50.3868,50.2888,50.3215,252900.0
2014-03-31 10:30:00,61.62,61.66,61.55,61.59,150500.0,50.3297,50.3623,50.2725,50.3052,150500.0
2014-03-31 11:00:00,61.58,61.59,61.5,61.58,162300.0,50.297,50.3052,50.2317,50.297,162300.0
2014-03-31 11:30:00,61.58,61.61,61.55,61.61,70600.0,50.297,50.3215,50.2725,50.3215,70600.0
2014-03-31 12:00:00,61.61,61.71,61.61,61.69,53900.0,50.3215,50.4032,50.3215,50.3868,53900.0
2014-03-31 12:30:00,61.7,61.72,61.64,61.65,57500.0,50.395,50.4114,50.346,50.3542,57500.0
2014-03-31 13:00:00,61.65,61.65,61.58,61.6,45600.0,50.3542,50.3542,50.297,50.3133,45600.0
2014-03-31 13:30:00,61.61,61.64,61.47,61.5,159600.0,50.3215,50.346,50.2072,50.2317,159600.0
2014-03-31 14:00:00,61.5,61.55,61.49,61.53,146400.0,50.2317,50.2725,50.2235,50.2562,146400.0
2014-03-31 14:30:00,61.53,61.6,61.51,61.57,73700.0,50.2562,50.3133,50.2398,50.2888,73700.0
2014-03-31 15:00:00,61.58,61.58,61.52,61.57,103900.0,50.297,50.297,50.248,50.2888,103900.0
2014-03-31 15:30:00,61.57,61.6,61.44,61.52,481500.0,50.2888,50.3133,50.1827,50.248,481500.0
2014-04-01 09:30:00,62.1,62.28,62.08,62.23,456600.0,50.7217,50.8687,50.7054,50.8279,456600.0
2014-04-01 10:00:00,62.22,62.27,62.2,62.23,239400.0,50.8197,50.8606,50.8034,50.8279,239400.0
2014-04-01 10:30:00,62.23,62.25,62.18,62.19,266700.0,50.8279,50.8442,50.7871,50.7952,266700.0
2014-04-01 11:00:00,62.2,62.23,62.18,62.21,116300.0,50.8034,50.8279,50.7871,50.8116,116300.0
2014-04-01 11:30:00,62.21,62.27,62.2,62.23,78000.0,50.8116,50.8606,50.8034,50.8279,78000.0
2014-04-01 12:00:00,62.23,62.24,62.19,62.22,139100.0,50.8279,50.8361,50.7952,50.8197,139100.0
2014-04-01 12:30:00,62.23,62.24,62.19,62.19,79100.0,50.8279,50.8361,50.7952,50.7952,79100.0
2014-04-01 13:00:00,62.19,62.2,62.15,62.2,68100.0,50.7952,50.8034,50.7626,50.8034,68100.0
2014-04-01 13:30:00,62.2,62.32,62.2,62.31,114600.0,50.8034,50.9014,50.8034,50.8932,114600.0
2014-04-01 14:00:00,62.32,62.34,62.31,62.32,68400.0,50.9014,50.9178,50.8932,50.9014,68400.0
2014-04-01 14:30:00,62.33,62.36,62.29,62.36,47700.0,50.9096,50.9341,50.8769,50.9341,47700.0
2014-04-01 15:00:00,62.36,62.36,62.28,62.32,116500.0,50.9341,50.9341,50.8687,50.9014,116500.0
2014-04-01 15:30:00,62.32,62.36,62.27,62.29,496600.0,50.9014,50.9341,50.8606,50.8769,496600.0
2014-04-02 09:30:00,62.23,62.27,62.12,62.2,253400.0,50.8279,50.8606,50.7381,50.8034,253400.0
2014-04-02 10:00:00,62.2,62.22,62.15,62.18,179300.0,50.8034,50.8197,50.7626,50.7871,179300.0
2014-04-02 10:30:00,62.18,62.22,62.15,62.21,93900.0,50.7871,50.8197,50.7626,50.8116,93900.0
2014-04-02 11:00:00,62.22,62.26,62.17,62.2,132100.0,50.8197,50.8524,50.7789,50.8034,132100.0
2014-04-02 11:30:00,62.2,62.21,62.16,62.21,38900.0,50.8034,50.8116,50.7707,50.8116,38900.0
2014-04-02 12:00:00,62.21,62.22,62.15,62.18,70600.0,50.8116,50.8197,50.7626,50.7871,70600.0
2014-04-02 12:30:00,62.18,62.2,62.17,62.2,23800.0,50.7871,50.8034,50.7789,50.8034,23800.0
2014-04-02 13:00:00,62.19,62.2,62.14,62.17,29300.0,50.7952,50.8034,50.7544,50.7789,29300.0
2014-04-02 13:30:00,62.17,62.18,62.12,62.16,65300.0,50.7789,50.7871,50.7381,50.7707,65300.0
2014-04-02 14:00:00,62.16,62.19,62.15,62.16,38900.0,50.7707,50.7952,50.7626,50.7707,38900.0
2014-04-02 14:30:00,62.16,62.2,62.13,62.2,38200.0,50.7707,50.8034,50.7462,50.8034,38200.0
2014-04-02 15:00:00,62.2,62.28,62.18,62.28,57100.0,50.8034,50.8687,50.7871,50.8687,57100.0
2014-04-02 15:30:00,62.28,62.29,62.23,62.29,179700.0,50.8687,50.8769,50.8279,50.8769,179700.0
2014-04-03 09:30:00,62.25,62.3,62.11,62.12,431200.0,50.8442,50.8851,50.7299,50.7381,431200.0
2014-04-03 10:00:00,62.12,62.14,62.07,62.07,179700.0,50.7381,50.7544,50.6972,50.6972,179700.0
2014-04-03 10:30:00,62.07,62.12,62.02,62.12,259200.0,50.6972,50.7381,50.6564,50.7381,259200.0
2014-04-03 11:00:00,62.12,62.16,62.09,62.14,55200.0,50.7381,50.7707,50.7136,50.7544,55200.0
2014-04-03 11:30:00,62.13,62.14,62.08,62.11,35200.0,50.7462,50.7544,50.7054,50.7299,35200.0
2014-04-03 12:00:00,62.11,62.16,62.09,62.11,38200.0,50.7299,50.7707,50.7136,50.7299,38200.0
2014-04-03 12:30:00,62.12,62.12,62.04,62.05,71600.0,50.7381,50.7381,50.6727,50.6809,71600.0
2014-04-03 13:00:00,62.05,62.11,62.05,62.08,30700.0,50.6809,50.7299,50.6809,50.7054,30700.0
2014-04-03 13:30:00,62.08,62.11,62.04,62.05,36800.0,50.7054,50.7299,50.6727,50.6809,36800.0
2014-04-03 14:00:00,62.05,62.06,62.01,62.01,63700.0,50.6809,50.6891,50.6482,50.6482,63700.0
2014-04-03 14:30:00,62.01,62.13,61.97,62.12,136100.0,50.6482,50.7462,50.6155,50.7381,136100.0
2014-04-03 15:00:00,62.13,62.2,62.08,62.2,81400.0,50.7462,50.8034,50.7054,50.8034,81400.0
2014-04-03 15:30:00,62.2,62.37,62.19,62.33,454300.0,50.8034,50.9423,50.7952,50.9096,454300.0
2014-04-04 09:30:00,62.95,63.12,62.86,63.09,895700.0,51.416,51.5548,51.3425,51.5303,895700.0
2014-04-04 10:00:00,63.09,63.2,63.07,63.17,321300.0,51.5303,51.6202,51.514,51.5957,321300.0
2014-04-04 10:30:00,63.17,63.27,63.12,63.16,142800.0,51.5957,51.6774,51.5548,51.5875,142800.0
2014-04-04 11:00:00,63.15,63.17,63.0,63.02,309400.0,51.5793,51.5957,51.4568,51.4732,309400.0
2014-04-04 11:30:00,63.02,63.07,62.87,62.97,475700.0,51.4732,51.514,51.3506,51.4323,475700.0
2014-04-04 12:00:00,62.95,63.02,62.84,62.96,109600.0,51.416,51.4732,51.3261,51.4242,109600.0
2014-04-04 12:30:00,62.95,63.0,62.8,62.85,72300.0,51.416,51.4568,51.2935,51.3343,72300.0
2014-04-04 13:00:00,62.85,62.95,62.82,62.87,75000.0,51.3343,51.416,51.3098,51.3506,75000.0
2014-04-04 13:30:00,62.86,62.89,62.77,62.78,84700.0,51.3425,51.367,51.269,51.2771,84700.0
2014-04-04 14:00:00,62.78,62.8,62.63,62.64,251000.0,51.2771,51.2935,51.1546,51.1628,251000.0
2014-04-04 14:30:00,62.63,62.64,62.35,62.39,776700.0,51.1546,51.1628,50.9259,50.9586,776700.0
2014-04-04 15:00:00,62.4,62.48,62.34,62.43,873400.0,50.9668,51.0321,50.9178,50.9913,873400.0
2014-04-04 15:30:00,62.42,62.43,62.29,62.31,365800.0,50.9831,50.9913,50.8769,50.8932,365800.0
2014-04-07 09:30:00,62.38,62.66,62.24,62.42,204400.0,50.9504,51.1791,50.8361,50.9831,204400.0
2014-04-07 10:00:00,62.42,62.5,62.39,62.39,131300.0,50.9831,51.0484,50.9586,50.9586,131300.0
2014-04-07 10:30:00,62.39,62.45,62.34,62.4,100800.0,50.9586,51.0076,50.9178,50.9668,100800.0
2014-04-07 11:00:00,62.38,62.47,62.38,62.42,102600.0,50.9504,51.0239,50.9504,50.9831,102600.0
2014-04-07 11:30:00,62.43,62.48,62.25,62.28,172800.0,50.9913,51.0321,50.8442,50.8687,172800.0
2014-04-07 12:00:00,62.26,62.29,62.17,62.23,129700.0,50.8524,50.8769,50.7789,50.8279,129700.0
2014-04-07 12:30:00,62.23,62.29,62.22,62.24,45800.0,50.8279,50.8769,50.8197,50.8361,45800.0
2014-04-07 13:00:00,62.23,62.25,62.16,62.22,71700.0,50.8279,50.8442,50.7707,50.8197,71700.0
2014-04-07 13:30:00,62.21,62.23,62.13,62.14,162000.0,50.8116,50.8279,50.7462,50.7544,162000.0
2014-04-07 14:00:00,62.13,62.19,62.09,62.09,126100.0,50.7462,50.7952,50.7136,50.7136,126100.0
2014-04-07 14:30:00,62.1,62.27,62.08,62.25,131500.0,50.7217,50.8606,50.7054,50.8442,131500.0
2014-04-07 15:00:00,62.25,62.33,62.19,62.33,140200.0,50.8442,50.9096,50.7952,50.9096,140200.0
2014-04-07 15:30:00,62.32,62.34,62.19,62.23,138000.0,50.9014,50.9178,50.7952,50.8279,138000.0
2014-04-08 09:30:00,63.39,63.49,63.23,63.33,254200.0,51.7754,51.857,51.6447,51.7264,254200.0
2014-04-08 10:00:00,63.33,63.42,63.25,63.26,240700.0,51.7264,51.7999,51.661,51.6692,240700.0
2014-04-08 10:30:00,63.26,63.46,63.25,63.43,243600.0,51.6692,51.8325,51.661,51.808,243600.0
2014-04-08 11:00:00,63.43,63.52,63.38,63.43,264900.0,51.808,51.8815,51.7672,51.808,264900.0
2014-04-08 11:30:00,63.43,63.48,63.37,63.44,110300.0,51.808,51.8489,51.759,51.8162,110300.0
2014-04-08 12:00:00,63.43,63.53,63.36,63.45,130300.0,51.808,51.8897,51.7509,51.8244,130300.0
2014-04-08 12:30:00,63.46,63.46,63.36,63.36,82600.0,51.8325,51.8325,51.7509,51.7509,82600.0
2014-04-08 13:00:00,63.36,63.53,63.36,63.49,117700.0,51.7509,51.8897,51.7509,51.857,117700.0
2014-04-08 13:30:00,63.49,63.49,63.38,63.4,101000.0,51.857,51.857,51.7672,51.7835,101000.0
2014-04-08 14:00:00,63.41,63.41,63.28,63.29,195100.0,51.7917,51.7917,51.6855,51.6937,195100.0
2014-04-08 14:30:00,63.29,63.33,63.28,63.32,126200.0,51.6937,51.7264,51.6855,51.7182,126200.0
2014-04-08 15:00:00,63.31,63.34,63.29,63.32,106000.0,51.71,51.7345,51.6937,51.7182,106000.0
2014-04-08 15:30:00,63.32,63.35,63.22,63.27,325900.0,51.7182,51.7427,51.6365,51.6774,325900.0
2014-04-09 09:30:00,63.84,63.94,63.76,63.78,590400.0,52.1429,52.2246,52.0776,52.0939,590400.0
2014-04-09 10:00:00,63.78,63.8,63.64,63.72,238700.0,52.0939,52.1102,51.9796,52.0449,238700.0
2014-04-09 10:30:00,63.72,63.82,63.68,63.8,150800.0,52.0449,52.1266,52.0122,52.1102,150800.0
2014-04-09 11:00:00,63.8,63.91,63.77,63.88,157000.0,52.1102,52.2001,52.0857,52.1756,157000.0
2014-04-09 11:30:00,63.86,63.95,63.86,63.93,58100.0,52.1593,52.2328,52.1593,52.2164,58100.0
2014-04-09 12:00:00,63.92,63.94,63.88,63.91,69000.0,52.2083,52.2246,52.1756,52.2001,69000.0
2014-04-09 12:30:00,63.92,63.93,63.89,63.9,66200.0,52.2083,52.2164,52.1838,52.1919,66200.0
2014-04-09 13:00:00,63.91,63.91,63.88,63.88,66300.0,52.2001,52.2001,52.1756,52.1756,66300.0
2014-04-09 13:30:00,63.88,63.93,63.88,63.9,31300.0,52.1756,52.2164,52.1756,52.1919,31300.0
2014-04-09 14:00:00,63.9,64.36,63.9,64.3,495200.0,52.1919,52.5676,52.1919,52.5186,495200.0
2014-04-09 14:30:00,64.3,64.33,64.01,64.03,219200.0,52.5186,52.5431,52.2818,52.2981,219200.0
2014-04-09 15:00:00,64.04,64.17,64.04,64.1,104300.0,52.3063,52.4125,52.3063,52.3553,104300.0
2014-04-09 15:30:00,64.11,64.22,64.1,64.15,327400.0,52.3634,52.4533,52.3553,52.3961,327400.0
2014-04-10 09:30:00,64.06,64.06,63.84,63.91,549200.0,52.3226,52.3226,52.1429,52.2001,549200.0
2014-04-10 10:00:00,63.91,64.02,63.88,63.98,226800.0,52.2001,52.2899,52.1756,52.2573,226800.0
2014-04-10 10:30:00,64.0,64.01,63.82,63.82,199200.0,52.2736,52.2818,52.1266,52.1266,199200.0
2014-04-10 11:00:00,63.81,63.81,63.66,63.67,97500.0,52.1184,52.1184,51.9959,52.0041,97500.0
2014-04-10 11:30:00,63.68,63.86,63.68,63.85,194000.0,52.0122,52.1593,52.0122,52.1511,194000.0
2014-04-10 12:00:00,63.85,63.86,63.55,63.65,1597700.0,52.1511,52.1593,51.9061,51.9877,1597700.0
2014-04-10 12:30:00,63.65,63.71,63.64,63.68,526800.0,51.9877,52.0367,51.9796,52.0122,526800.0
2014-04-10 13:00:00,63.68,63.71,63.58,63.64,410500.0,52.0122,52.0367,51.9306,51.9796,410500.0
2014-04-10 13:30:00,63.64,63.69,63.63,63.68,317700.0,51.9796,52.0204,51.9714,52.0122,317700.0
2014-04-10 14:00:00,63.67,63.73,63.66,63.69,307300.0,52.0041,52.0531,51.9959,52.0204,307300.0
2014-04-10 14:30:00,63.68,63.7,63.54,63.58,189100.0,52.0122,52.0286,51.8979,51.9306,189100.0
2014-04-10 15:00:00,63.57,63.58,63.4,63.45,465100.0,51.9224,51.9306,51.7835,51.8244,465100.0
2014-04-10 15:30:00,63.45,63.5,63.4,63.4,488200.0,51.8244,51.8652,51.7835,51.7835,488200.0
2014-04-11 09:30:00,63.13,63.3,63.11,63.23,284700.0,51.563,51.7019,51.5467,51.6447,284700.0
2014-04-11 10:00:00,63.23,63.26,63.14,63.2,150600.0,51.6447,51.6692,51.5712,51.6202,150600.0
2014-04-11 10:30:00,63.2,63.36,63.16,63.27,208100.0,51.6202,51.7509,51.5875,51.6774,208100.0
2014-04-11 11:00:00,63.28,63.39,63.24,63.36,207400.0,51.6855,51.7754,51.6529,51.7509,207400.0
2014-04-11 11:30:00,63.37,63.4,63.28,63.33,71200.0,51.759,51.7835,51.6855,51.7264,71200.0
2014-04-11 12:00:00,63.34,63.39,63.22,63.24,90900.0,51.7345,51.7754,51.6365,51.6529,90900.0
2014-04-11 12:30:00,63.24,63.31,63.24,63.29,77500.0,51.6529,51.71,51.6529,51.6937,77500.0
2014-04-11 13:00:00,63.29,63.3,63.21,63.24,49500.0,51.6937,51.7019,51.6283,51.6529,49500.0
2014-04-11 13:30:00,63.23,63.29,63.18,63.23,55000.0,51.6447,51.6937,51.6038,51.6447,55000.0
2014-04-11 14:00:00,63.25,63.29,63.19,63.19,147800.0,51.661,51.6937,51.612,51.612,147800.0
2014-04-11 14:30:00,63.18,63.25,63.17,63.23,311700.0,51.6038,51.661,51.5957,51.6447,311700.0
2014-04-11 15:00:00,63.22,63.39,63.19,63.39,299400.0,51.6365,51.7754,51.612,51.7754,299400.0
2014-04-11 15:30:00,63.38,63.49,63.38,63.48,856000.0,51.7672,51.857,51.7672,51.8489,856000.0
2014-04-14 09:30:00,63.78,63.84,63.6,63.66,184600.0,52.0939,52.1429,51.9469,51.9959,184600.0
2014-04-14 10:00:00,63.66,63.72,63.56,63.57,152800.0,51.9959,52.0449,51.9142,51.9224,152800.0
2014-04-14 10:30:00,63.58,63.66,63.57,63.64,143300.0,51.9306,51.9959,51.9224,51.9796,143300.0
2014-04-14 11:00:00,63.64,63.64,63.53,63.53,118900.0,51.9796,51.9796,51.8897,51.8897,118900.0
2014-04-14 11:30:00,63.54,63.61,63.54,63.54,36900.0,51.8979,51.9551,51.8979,51.8979,36900.0
2014-04-14 12:00:00,63.54,63.56,63.52,63.55,43800.0,51.8979,51.9142,51.8815,51.9061,43800.0
2014-04-14 12:30:00,63.56,63.62,63.54,63.61,37100.0,51.9142,51.9632,51.8979,51.9551,37100.0
2014-04-14 13:00:00,63.62,63.62,63.55,63.56,68500.0,51.9632,51.9632,51.9061,51.9142,68500.0
2014-04-14 13:30:00,63.56,63.59,63.51,63.52,76900.0,51.9142,51.9387,51.8734,51.8815,76900.0
2014-04-14 14:00:00,63.51,63.54,63.46,63.48,88400.0,51.8734,51.8979,51.8325,51.8489,88400.0
2014-04-14 14:30:00,63.49,63.51,63.45,63.46,63500.0,51.857,51.8734,51.8244,51.8325,63500.0
2014-04-14 15:00:00,63.46,63.47,63.38,63.42,163100.0,51.8325,51.8407,51.7672,51.7999,163100.0
2014-04-14 15:30:00,63.41,63.55,63.41,63.55,273400.0,51.7917,51.9061,51.7917,51.9061,273400.0
2014-04-15 09:30:00,63.09,63.17,63.01,63.02,266700.0,51.5303,51.5957,51.465,51.4732,266700.0
2014-04-15 10:00:00,63.02,63.03,62.72,62.74,346100.0,51.4732,51.4813,51.2281,51.2445,346100.0
2014-04-15 10:30:00,62.73,62.73,62.58,62.63,241400.0,51.2363,51.2363,51.1138,51.1546,241400.0
2014-04-15 11:00:00,62.63,62.69,62.47,62.52,353300.0,51.1546,51.2036,51.0239,51.0648,353300.0
2014-04-15 11:30:00,62.53,62.65,62.45,62.52,214800.0,51.0729,51.171,51.0076,51.0648,214800.0
2014-04-15 12:00:00,62.51,62.55,62.43,62.54,163300.0,51.0566,51.0893,50.9913,51.0811,163300.0
2014-04-15 12:30:00,62.53,62.53,62.41,62.45,169600.0,51.0729,51.0729,50.9749,51.0076,169600.0
2014-04-15 13:00:00,62.44,62.57,62.42,62.57,89800.0,50.9994,51.1056,50.9831,51.1056,89800.0
2014-04-15 13:30:00,62.59,62.65,62.5,62.61,146600.0,51.1219,51.171,51.0484,51.1383,146600.0
2014-04-15 14:00:00,62.61,62.69,62.54,62.6,99700.0,51.1383,51.2036,51.0811,51.1301,99700.0
2014-04-15 14:30:00,62.6,62.84,62.6,62.8,162100.0,51.1301,51.3261,51.1301,51.2935,162100.0
2014-04-15 15:00:00,62.79,62.86,62.74,62.86,127300.0,51.2853,51.3425,51.2445,51.3425,127300.0
2014-04-15 15:30:00,62.86,62.97,62.84,62.97,300100.0,51.3425,51.4323,51.3261,51.4323,300100.0
2014-04-16 09:30:00,63.34,63.44,63.33,63.38,218300.0,51.7345,51.8162,51.7264,51.7672,218300.0
2014-04-16 10:00:00,63.38,63.47,63.33,63.42,81000.0,51.7672,51.8407,51.7264,51.7999,81000.0
2014-04-16 10:30:00,63.42,63.47,63.39,63.4,88600.0,51.7999,51.8407,51.7754,51.7835,88600.0
2014-04-16 11:00:00,63.4,63.58,63.38,63.57,67900.0,51.7835,51.9306,51.7672,51.9224,67900.0
2014-04-16 11:30:00,63.57,63.68,63.57,63.67,67900.0,51.9224,52.0122,51.9224,52.0041,67900.0
2014-04-16 12:00:00,63.68,63.83,63.68,63.78,171200.0,52.0122,52.1347,52.0122,52.0939,171200.0
2014-04-16 12:30:00,63.78,63.82,63.75,63.8,160600.0,52.0939,52.1266,52.0694,52.1102,160600.0
2014-04-16 13:00:00,63.8,63.86,63.72,63.85,100800.0,52.1102,52.1593,52.0449,52.1511,100800.0
2014-04-16 13:30:00,63.85,63.85,63.76,63.83,103600.0,52.1511,52.1511,52.0776,52.1347,103600.0
2014-04-16 14:00:00,63.84,63.86,63.8,63.85,114000.0,52.1429,52.1593,52.1102,52.1511,114000.0
2014-04-16 14:30:00,63.85,63.92,63.84,63.91,149500.0,52.1511,52.2083,52.1429,52.2001,149500.0
2014-04-16 15:00:00,63.91,63.92,63.83,63.84,513200.0,52.2001,52.2083,52.1347,52.1429,513200.0
2014-04-16 15:30:00,63.85,63.92,63.83,63.91,225000.0,52.1511,52.2083,52.1347,52.2001,225000.0
2014-04-17 09:30:00,63.47,63.66,63.43,63.53,420800.0,51.8407,51.9959,51.808,51.8897,420800.0
2014-04-17 10:00:00,63.53,63.54,63.47,63.54,277000.0,51.8897,51.8979,51.8407,51.8979,277000.0
2014-04-17 10:30:00,63.55,63.62,63.53,63.59,142400.0,51.9061,51.9632,51.8897,51.9387,142400.0
2014-04-17 11:00:00,63.59,63.61,63.51,63.56,108900.0,51.9387,51.9551,51.8734,51.9142,108900.0
2014-04-17 11:30:00,63.57,63.6,63.53,63.6,99100.0,51.9224,51.9469,51.8897,51.9469,99100.0
2014-04-17 12:00:00,63.58,63.61,63.55,63.57,40200.0,51.9306,51.9551,51.9061,51.9224,40200.0
2014-04-17 12:30:00,63.57,63.63,63.55,63.61,39200.0,51.9224,51.9714,51.9061,51.9551,39200.0
2014-04-17 13:00:00,63.6,63.65,63.6,63.64,53700.0,51.9469,51.9877,51.9469,51.9796,53700.0
2014-04-17 13:30:00,63.65,63.69,63.65,63.69,40500.0,51.9877,52.0204,51.9877,52.0204,40500.0
2014-04-17 14:00:00,63.69,63.73,63.66,63.66,43500.0,52.0204,52.0531,51.9959,51.9959,43500.0
2014-04-17 14:30:00,63.67,63.71,63.63,63.7,51600.0,52.0041,52.0367,51.9714,52.0286,51600.0
2014-04-17 15:00:00,63.71,63.74,63.7,63.73,113800.0,52.0367,52.0612,52.0286,52.0531,113800.0
2014-04-17 15:30:00,63.74,63.74,63.65,63.69,220300.0,52.0612,52.0612,51.9877,52.0204,220300.0
2014-04-21 09:30:00,63.69,63.78,63.59,63.63,106200.0,52.0204,52.0939,51.9387,51.9714,106200.0
2014-04-21 10:00:00,63.62,63.72,63.61,63.62,117300.0,51.9632,52.0449,51.9551,51.9632,117300.0
2014-04-21 10:30:00,63.61,63.73,63.6,63.73,55700.0,51.9551,52.0531,51.9469,52.0531,55700.0
2014-04-21 11:00:00,63.73,63.8,63.72,63.77,39400.0,52.0531,52.1102,52.0449,52.0857,39400.0
2014-04-21 11:30:00,63.77,63.78,63.74,63.76,11500.0,52.0857,52.0939,52.0612,52.0776,11500.0
2014-04-21 12:00:00,63.77,63.79,63.72,63.74,31800.0,52.0857,52.1021,52.0449,52.0612,31800.0
2014-04-21 12:30:00,63.73,63.74,63.67,63.68,26300.0,52.0531,52.0612,52.0041,52.0122,26300.0
2014-04-21 13:00:00,63.68,63.68,63.67,63.68,14700.0,52.0122,52.0122,52.0041,52.0122,14700.0
2014-04-21 13:30:00,63.68,63.69,63.68,63.69,20800.0,52.0122,52.0204,52.0122,52.0204,20800.0
2014-04-21 14:00:00,63.69,63.7,63.68,63.69,35900.0,52.0204,52.0286,52.0122,52.0204,35900.0
2014-04-21 14:30:00,63.68,63.76,63.68,63.74,99200.0,52.0122,52.0776,52.0122,52.0612,99200.0
2014-04-21 15:00:00,63.74,63.74,63.72,63.74,37300.0,52.0612,52.0612,52.0449,52.0612,37300.0
2014-04-21 15:30:00,63.74,63.83,63.73,63.82,706700.0,52.0612,52.1347,52.0531,52.1266,706700.0
2014-04-22 09:30:00,63.95,64.0,63.82,63.92,273400.0,52.2328,52.2736,52.1266,52.2083,273400.0
2014-04-22 10:00:00,63.94,63.95,63.87,63.88,335200.0,52.2246,52.2328,52.1674,52.1756,335200.0
2014-04-22 10:30:00,63.87,63.9,63.82,63.86,195000.0,52.1674,52.1919,52.1266,52.1593,195000.0
2014-04-22 11:00:00,63.85,63.89,63.84,63.87,140000.0,52.1511,52.1838,52.1429,52.1674,140000.0
2014-04-22 11:30:00,63.87,63.89,63.84,63.85,50400.0,52.1674,52.1838,52.1429,52.1511,50400.0
2014-04-22 12:00:00,63.85,63.88,63.85,63.85,35700.0,52.1511,52.1756,52.1511,52.1511,35700.0
2014-04-22 12:30:00,63.85,63.86,63.83,63.85,24100.0,52.1511,52.1593,52.1347,52.1511,24100.0
2014-04-22 13:00:00,63.86,63.87,63.83,63.85,17200.0,52.1593,52.1674,52.1347,52.1511,17200.0
2014-04-22 13:30:00,63.85,63.89,63.85,63.88,17100.0,52.1511,52.1838,52.1511,52.1756,17100.0
2014-04-22 14:00:00,63.88,63.89,63.83,63.87,36100.0,52.1756,52.1838,52.1347,52.1674,36100.0
2014-04-22 14:30:00,63.88,63.94,63.88,63.94,133400.0,52.1756,52.2246,52.1756,52.2246,133400.0
2014-04-22 15:00:00,63.94,63.95,63.87,63.89,188600.0,52.2246,52.2328,52.1674,52.1838,188600.0
2014-04-22 15:30:00,63.89,63.92,63.82,63.85,257800.0,52.1838,52.2083,52.1266,52.1511,257800.0
2014-04-23 09:30:00,63.44,63.45,63.26,63.29,262700.0,51.8162,51.8244,51.6692,51.6937,262700.0
2014-04-23 10:00:00,63.25,63.26,63.16,63.25,87000.0,51.661,51.6692,51.5875,51.661,87000.0
2014-04-23 10:30:00,63.25,63.29,63.23,63.26,61900.0,51.661,51.6937,51.6447,51.6692,61900.0
2014-04-23 11:00:00,63.26,63.29,63.23,63.27,49700.0,51.6692,51.6937,51.6447,51.6774,49700.0
2014-04-23 11:30:00,63.27,63.31,63.26,63.3,25500.0,51.6774,51.71,51.6692,51.7019,25500.0
2014-04-23 12:00:00,63.3,63.32,63.28,63.3,19300.0,51.7019,51.7182,51.6855,51.7019,19300.0
2014-04-23 12:30:00,63.3,63.35,63.3,63.32,19200.0,51.7019,51.7427,51.7019,51.7182,19200.0
2014-04-23 13:00:00,63.33,63.36,63.31,63.35,22100.0,51.7264,51.7509,51.71,51.7427,22100.0
2014-04-23 13:30:00,63.34,63.37,63.32,63.34,52500.0,51.7345,51.759,51.7182,51.7345,52500.0
2014-04-23 14:00:00,63.34,63.34,63.3,63.32,35800.0,51.7345,51.7345,51.7019,51.7182,35800.0
2014-04-23 14:30:00,63.32,63.33,63.3,63.31,22000.0,51.7182,51.7264,51.7019,51.71,22000.0
2014-04-23 15:00:00,63.31,63.37,63.31,63.32,41300.0,51.71,51.759,51.71,51.7182,41300.0
2014-04-23 15:30:00,63.32,63.36,63.3,63.36,139600.0,51.7182,51.7509,51.7019,51.7509,139600.0
2014-04-24 09:30:00,63.33,63.36,63.13,63.17,154500.0,51.7264,51.7509,51.563,51.5957,154500.0
2014-04-24 10:00:00,63.16,63.26,63.07,63.22,130800.0,51.5875,51.6692,51.514,51.6365,130800.0
2014-04-24 10:30:00,63.22,63.27,63.2,63.26,103000.0,51.6365,51.6774,51.6202,51.6692,103000.0
2014-04-24 11:00:00,63.26,63.42,63.24,63.41,60700.0,51.6692,51.7999,51.6529,51.7917,60700.0
2014-04-24 11:30:00,63.41,63.43,63.37,63.38,41000.0,51.7917,51.808,51.759,51.7672,41000.0
2014-04-24 12:00:00,63.39,63.42,63.39,63.39,18700.0,51.7754,51.7999,51.7754,51.7754,18700.0
2014-04-24 12:30:00,63.39,63.47,63.39,63.46,48300.0,51.7754,51.8407,51.7754,51.8325,48300.0
2014-04-24 13:00:00,63.46,63.47,63.43,63.43,24500.0,51.8325,51.8407,51.808,51.808,24500.0
2014-04-24 13:30:00,63.43,63.45,63.4,63.41,62300.0,51.808,51.8244,51.7835,51.7917,62300.0
2014-04-24 14:00:00,63.4,63.44,63.4,63.44,42700.0,51.7835,51.8162,51.7835,51.8162,42700.0
2014-04-24 14:30:00,63.45,63.49,63.42,63.43,34600.0,51.8244,51.857,51.7999,51.808,34600.0
2014-04-24 15:00:00,63.43,63.47,63.43,63.43,24300.0,51.808,51.8407,51.808,51.808,24300.0
2014-04-24 15:30:00,63.43,63.48,63.41,63.48,61700.0,51.808,51.8489,51.7917,51.8489,61700.0
2014-04-25 09:30:00,62.41,62.42,62.2,62.29,251600.0,50.9749,50.9831,50.8034,50.8769,251600.0
2014-04-25 10:00:00,62.28,62.39,62.25,62.34,120700.0,50.8687,50.9586,50.8442,50.9178,120700.0
2014-04-25 10:30:00,62.34,62.34,62.15,62.19,146400.0,50.9178,50.9178,50.7626,50.7952,146400.0
2014-04-25 11:00:00,62.19,62.28,62.1,62.28,132800.0,50.7952,50.8687,50.7217,50.8687,132800.0
2014-04-25 11:30:00,62.28,62.34,62.27,62.3,100600.0,50.8687,50.9178,50.8606,50.8851,100600.0
2014-04-25 12:00:00,62.3,62.31,62.27,62.3,39400.0,50.8851,50.8932,50.8606,50.8851,39400.0
2014-04-25 12:30:00,62.3,62.31,62.22,62.23,40900.0,50.8851,50.8932,50.8197,50.8279,40900.0
2014-04-25 13:00:00,62.23,62.23,62.13,62.15,201800.0,50.8279,50.8279,50.7462,50.7626,201800.0
2014-04-25 13:30:00,62.15,62.21,62.14,62.2,163800.0,50.7626,50.8116,50.7544,50.8034,163800.0
2014-04-25 14:00:00,62.2,62.21,62.13,62.15,41700.0,50.8034,50.8116,50.7462,50.7626,41700.0
2014-04-25 14:30:00,62.14,62.17,62.12,62.13,110000.0,50.7544,50.7789,50.7381,50.7462,110000.0
2014-04-25 15:00:00,62.13,62.27,62.12,62.26,108800.0,50.7462,50.8606,50.7381,50.8524,108800.0
2014-04-25 15:30:00,62.26,62.39,62.26,62.37,241800.0,50.8524,50.9586,50.8524,50.9423,241800.0
2014-04-28 09:30:00,62.84,62.91,62.77,62.83,418300.0,51.3261,51.3833,51.269,51.318,418300.0
2014-04-28 10:00:00,62.83,62.93,62.83,62.87,89300.0,51.318,51.3996,51.318,51.3506,89300.0
2014-04-28 10:30:00,62.87,62.89,62.79,62.8,104200.0,51.3506,51.367,51.2853,51.2935,104200.0
2014-04-28 11:00:00,62.79,62.86,62.77,62.77,99800.0,51.2853,51.3425,51.269,51.269,99800.0
2014-04-28 11:30:00,62.78,62.81,62.67,62.68,176300.0,51.2771,51.3016,51.1873,51.1955,176300.0
2014-04-28 12:00:00,62.68,62.82,62.68,62.81,136000.0,51.1955,51.3098,51.1955,51.3016,136000.0
2014-04-28 12:30:00,62.81,62.84,62.78,62.83,185500.0,51.3016,51.3261,51.2771,51.318,185500.0
2014-04-28 13:00:00,62.82,62.82,62.62,62.64,102700.0,51.3098,51.3098,51.1464,51.1628,102700.0
2014-04-28 13:30:00,62.63,62.68,62.59,62.64,110900.0,51.1546,51.1955,51.1219,51.1628,110900.0
2014-04-28 14:00:00,62.64,62.72,62.61,62.71,64400.0,51.1628,51.2281,51.1383,51.22,64400.0
2014-04-28 14:30:00,62.72,62.82,62.7,62.81,124600.0,51.2281,51.3098,51.2118,51.3016,124600.0
2014-04-28 15:00:00,62.8,62.95,62.79,62.93,94400.0,51.2935,51.416,51.2853,51.3996,94400.0
2014-04-28 15:30:00,62.93,63.0,62.85,62.87,289300.0,51.3996,51.4568,51.3343,51.3506,289300.0
2014-04-29 09:30:00,62.92,63.08,62.82,63.01,395400.0,51.3915,51.5222,51.3098,51.465,395400.0
2014-04-29 10:00:00,63.02,63.06,62.89,62.89,162400.0,51.4732,51.5058,51.367,51.367,162400.0
2014-04-29 10:30:00,62.9,62.98,62.89,62.93,99700.0,51.3751,51.4405,51.367,51.3996,99700.0
2014-04-29 11:00:00,62.93,63.03,62.93,63.0,114600.0,51.3996,51.4813,51.3996,51.4568,114600.0
2014-04-29 11:30:00,62.99,63.06,62.98,63.02,85100.0,51.4487,51.5058,51.4405,51.4732,85100.0
2014-04-29 12:00:00,63.02,63.07,63.0,63.05,72700.0,51.4732,51.514,51.4568,51.4977,72700.0
2014-04-29 12:30:00,63.05,63.14,63.05,63.08,35100.0,51.4977,51.5712,51.4977,51.5222,35100.0
2014-04-29 13:00:00,63.08,63.12,63.06,63.11,68900.0,51.5222,51.5548,51.5058,51.5467,68900.0
2014-04-29 13:30:00,63.11,63.12,63.08,63.12,49600.0,51.5467,51.5548,51.5222,51.5548,49600.0
2014-04-29 14:00:00,63.12,63.12,63.09,63.1,40300.0,51.5548,51.5548,51.5303,51.5385,40300.0
2014-04-29 14:30:00,63.11,63.11,63.09,63.09,41800.0,51.5467,51.5467,51.5303,51.5303,41800.0
2014-04-29 15:00:00,63.09,63.12,63.09,63.12,85200.0,51.5303,51.5548,51.5303,51.5548,85200.0
2014-04-29 15:30:00,63.12,63.15,63.06,63.13,228100.0,51.5548,51.5793,51.5058,51.563,228100.0
2014-04-30 09:30:00,62.32,62.42,62.29,62.29,245700.0,50.9014,50.9831,50.8769,50.8769,245700.0
2014-04-30 10:00:00,62.3,62.35,62.29,62.31,132700.0,50.8851,50.9259,50.8769,50.8932,132700.0
2014-04-30 10:30:00,62.32,62.34,62.29,62.32,88800.0,50.9014,50.9178,50.8769,50.9014,88800.0
2014-04-30 11:00:00,62.31,62.34,62.29,62.31,55700.0,50.8932,50.9178,50.8769,50.8932,55700.0
2014-04-30 11:30:00,62.32,62.36,62.32,62.32,28900.0,50.9014,50.9341,50.9014,50.9014,28900.0
2014-04-30 12:00:00,62.32,62.37,62.32,62.33,74400.0,50.9014,50.9423,50.9014,50.9096,74400.0
2014-04-30 12:30:00,62.34,62.35,62.28,62.32,184500.0,50.9178,50.9259,50.8687,50.9014,184500.0
2014-04-30 13:00:00,62.31,62.32,62.28,62.3,64900.0,50.8932,50.9014,50.8687,50.8851,64900.0
2014-04-30 13:30:00,62.3,62.35,62.26,62.35,39400.0,50.8851,50.9259,50.8524,50.9259,39400.0
2014-04-30 14:00:00,62.34,62.39,62.29,62.33,47600.0,50.9178,50.9586,50.8769,50.9096,47600.0
2014-04-30 14:30:00,62.33,62.48,62.33,62.46,45500.0,50.9096,51.0321,50.9096,51.0158,45500.0
2014-04-30 15:00:00,62.47,62.47,62.37,62.42,86200.0,51.0239,51.0239,50.9423,50.9831,86200.0
2014-04-30 15:30:00,62.43,62.58,62.43,62.58,228200.0,50.9913,51.1138,50.9913,51.1138,228200.0
2014-05-01 09:30:00,62.63,62.63,62.13,62.55,129300.0,51.1546,51.1546,50.7462,51.0893,129300.0
2014-05-01 10:00:00,62.55,62.6,62.45,62.56,63900.0,51.0893,51.1301,51.0076,51.0974,63900.0
2014-05-01 10:30:00,62.56,62.71,62.55,62.69,34200.0,51.0974,51.22,51.0893,51.2036,34200.0
2014-05-01 11:00:00,62.69,62.75,62.66,62.75,51900.0,51.2036,51.2526,51.1791,51.2526,51900.0
2014-05-01 11:30:00,62.76,62.83,62.76,62.78,48300.0,51.2608,51.318,51.2608,51.2771,48300.0
2014-05-01 12:00:00,62.77,62.86,62.77,62.85,57700.0,51.269,51.3425,51.269,51.3343,57700.0
2014-05-01 12:30:00,62.86,62.95,62.86,62.92,79900.0,51.3425,51.416,51.3425,51.3915,79900.0
2014-05-01 13:00:00,62.92,62.94,62.84,62.88,46200.0,51.3915,51.4078,51.3261,51.3588,46200.0
2014-05-01 13:30:00,62.87,62.91,62.83,62.84,81600.0,51.3506,51.3833,51.318,51.3261,81600.0
2014-05-01 14:00:00,62.84,62.95,62.83,62.95,55500.0,51.3261,51.416,51.318,51.416,55500.0
2014-05-01 14:30:00,62.95,62.97,62.91,62.97,96500.0,51.416,51.4323,51.3833,51.4323,96500.0
2014-05-01 15:00:00,62.96,62.97,62.87,62.87,106400.0,51.4242,51.4323,51.3506,51.3506,106400.0
2014-05-01 15:30:00,62.87,62.88,62.77,62.86,184100.0,51.3506,51.3588,51.269,51.3425,184100.0
2014-05-02 09:30:00,62.57,62.58,62.44,62.58,179800.0,51.1056,51.1138,50.9994,51.1138,179800.0
2014-05-02 10:00:00,62.58,62.73,62.55,62.69,226200.0,51.1138,51.2363,51.0893,51.2036,226200.0
2014-05-02 10:30:00,62.69,62.74,62.62,62.62,404400.0,51.2036,51.2445,51.1464,51.1464,404400.0
2014-05-02 11:00:00,62.61,62.65,62.52,62.53,120700.0,51.1383,51.171,51.0648,51.0729,120700.0
2014-05-02 11:30:00,62.52,62.62,62.52,62.58,266600.0,51.0648,51.1464,51.0648,51.1138,266600.0
2014-05-02 12:00:00,62.58,62.6,62.55,62.55,42200.0,51.1138,51.1301,51.0893,51.0893,42200.0
2014-05-02 12:30:00,62.55,62.57,62.53,62.55,26800.0,51.0893,51.1056,51.0729,51.0893,26800.0
2014-05-02 13:00:00,62.56,62.56,62.51,62.51,21500.0,51.0974,51.0974,51.0566,51.0566,21500.0
2014-05-02 13:30:00,62.51,62.54,62.48,62.5,55800.0,51.0566,51.0811,51.0321,51.0484,55800.0
2014-05-02 14:00:00,62.5,62.58,62.48,62.56,28400.0,51.0484,51.1138,51.0321,51.0974,28400.0
2014-05-02 14:30:00,62.57,62.61,62.55,62.58,30500.0,51.1056,51.1383,51.0893,51.1138,30500.0
2014-05-02 15:00:00,62.58,62.62,62.57,62.62,35500.0,51.1138,51.1464,51.1056,51.1464,35500.0
2014-05-02 15:30:00,62.62,62.69,62.6,62.66,158200.0,51.1464,51.2036,51.1301,51.1791,158200.0
2014-05-05 09:30:00,62.5,62.58,62.29,62.42,199800.0,51.0484,51.1138,50.8769,50.9831,199800.0
2014-05-05 10:00:00,62.42,62.45,62.32,62.32,211400.0,50.9831,51.0076,50.9014,50.9014,211400.0
2014-05-05 10:30:00,62.33,62.46,62.32,62.42,264600.0,50.9096,51.0158,50.9014,50.9831,264600.0
2014-05-05 11:00:00,62.42,62.47,62.4,62.43,80300.0,50.9831,51.0239,50.9668,50.9913,80300.0
2014-05-05 11:30:00,62.43,62.48,62.42,62.44,85700.0,50.9913,51.0321,50.9831,50.9994,85700.0
2014-05-05 12:00:00,62.44,62.44,62.38,62.38,37800.0,50.9994,50.9994,50.9504,50.9504,37800.0
2014-05-05 12:30:00,62.38,62.38,62.35,62.36,37900.0,50.9504,50.9504,50.9259,50.9341,37900.0
2014-05-05 13:00:00,62.34,62.36,62.31,62.31,29200.0,50.9178,50.9341,50.8932,50.8932,29200.0
2014-05-05 13:30:00,62.31,62.34,62.31,62.32,32600.0,50.8932,50.9178,50.8932,50.9014,32600.0
2014-05-05 14:00:00,62.32,62.46,62.32,62.45,31000.0,50.9014,51.0158,50.9014,51.0076,31000.0
2014-05-05 14:30:00,62.45,62.5,62.44,62.47,19700.0,51.0076,51.0484,50.9994,51.0239,19700.0
2014-05-05 15:00:00,62.45,62.47,62.42,62.45,41500.0,51.0076,51.0239,50.9831,51.0076,41500.0
2014-05-05 15:30:00,62.45,62.58,62.45,62.56,97800.0,51.0076,51.1138,51.0076,51.0974,97800.0
2014-05-06 09:30:00,62.49,62.61,62.47,62.6,148500.0,51.0403,51.1383,51.0239,51.1301,148500.0
2014-05-06 10:00:00,62.61,62.89,62.56,62.89,188500.0,51.1383,51.367,51.0974,51.367,188500.0
2014-05-06 10:30:00,62.89,62.95,62.72,62.73,152700.0,51.367,51.416,51.2281,51.2363,152700.0
2014-05-06 11:00:00,62.73,62.97,62.71,62.97,171900.0,51.2363,51.4323,51.22,51.4323,171900.0
2014-05-06 11:30:00,62.97,63.19,62.97,63.16,199400.0,51.4323,51.612,51.4323,51.5875,199400.0
2014-05-06 12:00:00,63.17,63.17,63.09,63.12,127900.0,51.5957,51.5957,51.5303,51.5548,127900.0
2014-05-06 12:30:00,63.12,63.18,63.12,63.15,114400.0,51.5548,51.6038,51.5548,51.5793,114400.0
2014-05-06 13:00:00,63.14,63.15,62.91,62.92,58800.0,51.5712,51.5793,51.3833,51.3915,58800.0
2014-05-06 13:30:00,62.92,62.93,62.62,62.75,243100.0,51.3915,51.3996,51.1464,51.2526,243100.0
2014-05-06 14:00:00,62.74,62.83,62.71,62.76,140700.0,51.2445,51.318,51.22,51.2608,140700.0
2014-05-06 14:30:00,62.75,62.78,62.72,62.76,40700.0,51.2526,51.2771,51.2281,51.2608,40700.0
2014-05-06 15:00:00,62.76,62.83,62.72,62.79,73300.0,51.2608,51.318,51.2281,51.2853,73300.0
2014-05-06 15:30:00,62.79,62.82,62.69,62.75,122000.0,51.2853,51.3098,51.2036,51.2526,122000.0
2014-05-07 09:30:00,62.26,62.26,62.11,62.15,275400.0,50.8524,50.8524,50.7299,50.7626,275400.0
2014-05-07 10:00:00,62.15,62.2,62.11,62.2,117600.0,50.7626,50.8034,50.7299,50.8034,117600.0
2014-05-07 10:30:00,62.2,62.29,62.19,62.24,151400.0,50.8034,50.8769,50.7952,50.8361,151400.0
2014-05-07 11:00:00,62.23,62.23,62.16,62.2,122600.0,50.8279,50.8279,50.7707,50.8034,122600.0
2014-05-07 11:30:00,62.2,62.31,62.19,62.28,83500.0,50.8034,50.8932,50.7952,50.8687,83500.0
2014-05-07 12:00:00,62.27,62.28,62.24,62.24,41300.0,50.8606,50.8687,50.8361,50.8361,41300.0
2014-05-07 12:30:00,62.24,62.29,62.24,62.26,24900.0,50.8361,50.8769,50.8361,50.8524,24900.0
2014-05-07 13:00:00,62.25,62.3,62.25,62.3,21300.0,50.8442,50.8851,50.8442,50.8851,21300.0
2014-05-07 13:30:00,62.3,62.32,62.28,62.29,40800.0,50.8851,50.9014,50.8687,50.8769,40800.0
2014-05-07 14:00:00,62.28,62.35,62.27,62.34,77100.0,50.8687,50.9259,50.8606,50.9178,77100.0
2014-05-07 14:30:00,62.35,62.36,62.33,62.36,32900.0,50.9259,50.9341,50.9096,50.9341,32900.0
2014-05-07 15:00:00,62.36,62.38,62.33,62.38,39700.0,50.9341,50.9504,50.9096,50.9504,39700.0
2014-05-07 15:30:00,62.38,62.44,62.37,62.43,180300.0,50.9504,50.9994,50.9423,50.9913,180300.0
2014-05-08 09:30:00,62.57,62.85,62.57,62.8,594300.0,51.1056,51.3343,51.1056,51.2935,594300.0
2014-05-08 10:00:00,62.8,62.84,62.78,62.79,93800.0,51.2935,51.3261,51.2771,51.2853,93800.0
2014-05-08 10:30:00,62.79,62.83,62.77,62.8,31800.0,51.2853,51.318,51.269,51.2935,31800.0
2014-05-08 11:00:00,62.79,62.89,62.78,62.88,229600.0,51.2853,51.367,51.2771,51.3588,229600.0
2014-05-08 11:30:00,62.88,62.99,62.88,62.98,34100.0,51.3588,51.4487,51.3588,51.4405,34100.0
2014-05-08 12:00:00,62.96,62.97,62.92,62.94,82000.0,51.4242,51.4323,51.3915,51.4078,82000.0
2014-05-08 12:30:00,62.94,62.96,62.91,62.94,52800.0,51.4078,51.4242,51.3833,51.4078,52800.0
2014-05-08 13:00:00,62.95,62.95,62.87,62.94,88200.0,51.416,51.416,51.3506,51.4078,88200.0
2014-05-08 13:30:00,62.95,62.96,62.9,62.91,91900.0,51.416,51.4242,51.3751,51.3833,91900.0
2014-05-08 14:00:00,62.91,62.91,62.84,62.86,43300.0,51.3833,51.3833,51.3261,51.3425,43300.0
2014-05-08 14:30:00,62.86,62.86,62.76,62.78,72000.0,51.3425,51.3425,51.2608,51.2771,72000.0
2014-05-08 15:00:00,62.78,62.84,62.72,62.82,429800.0,51.2771,51.3261,51.2281,51.3098,429800.0
2014-05-08 15:30:00,62.81,62.84,62.73,62.75,321900.0,51.3016,51.3261,51.2363,51.2526,321900.0
2014-05-09 09:30:00,62.54,62.58,62.43,62.47,123300.0,51.0811,51.1138,50.9913,51.0239,123300.0
2014-05-09 10:00:00,62.46,62.61,62.43,62.58,130500.0,51.0158,51.1383,50.9913,51.1138,130500.0
2014-05-09 10:30:00,62.58,62.6,62.56,62.58,36600.0,51.1138,51.1301,51.0974,51.1138,36600.0
2014-05-09 11:00:00,62.57,62.62,62.56,62.62,30700.0,51.1056,51.1464,51.0974,51.1464,30700.0
2014-05-09 11:30:00,62.61,62.69,62.61,62.66,35600.0,51.1383,51.2036,51.1383,51.1791,35600.0
2014-05-09 12:00:00,62.68,62.71,62.65,62.69,67500.0,51.1955,51.22,51.171,51.2036,67500.0
2014-05-09 12:30:00,62.69,62.77,62.69,62.76,70000.0,51.2036,51.269,51.2036,51.2608,70000.0
2014-05-09 13:00:00,62.75,62.77,62.72,62.74,139800.0,51.2526,51.269,51.2281,51.2445,139800.0
2014-05-09 13:30:00,62.74,62.75,62.67,62.71,80700.0,51.2445,51.2526,51.1873,51.22,80700.0
2014-05-09 14:00:00,62.71,62.71,62.6,62.63,45400.0,51.22,51.22,51.1301,51.1546,45400.0
2014-05-09 14:30:00,62.63,62.66,62.57,62.64,58500.0,51.1546,51.1791,51.1056,51.1628,58500.0
2014-05-09 15:00:00,62.64,62.67,62.62,62.65,41400.0,51.1628,51.1873,51.1464,51.171,41400.0
2014-05-09 15:30:00,62.65,62.68,62.59,62.61,82000.0,51.171,51.1955,51.1219,51.1383,82000.0
2014-05-12 09:30:00,63.23,63.37,63.23,63.3,210000.0,51.6447,51.759,51.6447,51.7019,210000.0
2014-05-12 10:00:00,63.3,63.37,63.3,63.36,84300.0,51.7019,51.759,51.7019,51.7509,84300.0
2014-05-12 10:30:00,63.35,63.41,63.35,63.35,60400.0,51.7427,51.7917,51.7427,51.7427,60400.0
2014-05-12 11:00:00,63.35,63.36,63.32,63.33,104600.0,51.7427,51.7509,51.7182,51.7264,104600.0
2014-05-12 11:30:00,63.33,63.36,63.31,63.35,45100.0,51.7264,51.7509,51.71,51.7427,45100.0
2014-05-12 12:00:00,63.35,63.41,63.33,63.34,47900.0,51.7427,51.7917,51.7264,51.7345,47900.0
2014-05-12 12:30:00,63.34,63.34,63.27,63.3,71700.0,51.7345,51.7345,51.6774,51.7019,71700.0
2014-05-12 13:00:00,63.3,63.34,63.3,63.34,59000.0,51.7019,51.7345,51.7019,51.7345,59000.0
2014-05-12 13:30:00,63.33,63.35,63.32,63.35,50400.0,51.7264,51.7427,51.7182,51.7427,50400.0
2014-05-12 14:00:00,63.35,63.37,63.34,63.36,66600.0,51.7427,51.759,51.7345,51.7509,66600.0
2014-05-12 14:30:00,63.37,63.39,63.35,63.38,60000.0,51.759,51.7754,51.7427,51.7672,60000.0
2014-05-12 15:00:00,63.38,63.42,63.37,63.42,56700.0,51.7672,51.7999,51.759,51.7999,56700.0
2014-05-12 15:30:00,63.42,63.53,63.41,63.49,330000.0,51.7999,51.8897,51.7917,51.857,330000.0
2014-05-13 09:30:00,64.02,64.18,64.02,64.15,278400.0,52.2899,52.4206,52.2899,52.3961,278400.0
2014-05-13 10:00:00,64.15,64.19,64.14,64.18,61300.0,52.3961,52.4288,52.3879,52.4206,61300.0
2014-05-13 10:30:00,64.18,64.19,64.15,64.17,117500.0,52.4206,52.4288,52.3961,52.4125,117500.0
2014-05-13 11:00:00,64.17,64.17,64.16,64.17,58300.0,52.4125,52.4125,52.4043,52.4125,58300.0
2014-05-13 11:30:00,64.17,64.21,64.16,64.2,39000.0,52.4125,52.4451,52.4043,52.437,39000.0
2014-05-13 12:00:00,64.19,64.25,64.18,64.24,33800.0,52.4288,52.4778,52.4206,52.4696,33800.0
2014-05-13 12:30:00,64.23,64.29,64.22,64.28,33000.0,52.4615,52.5105,52.4533,52.5023,33000.0
2014-05-13 13:00:00,64.28,64.3,64.24,64.3,104600.0,52.5023,52.5186,52.4696,52.5186,104600.0
2014-05-13 13:30:00,64.3,64.31,64.24,64.25,28600.0,52.5186,52.5268,52.4696,52.4778,28600.0
2014-05-13 14:00:00,64.25,64.27,64.24,64.26,22700.0,52.4778,52.4941,52.4696,52.486,22700.0
2014-05-13 14:30:00,64.26,64.26,64.25,64.25,10600.0,52.486,52.486,52.4778,52.4778,10600.0
2014-05-13 15:00:00,64.26,64.26,64.2,64.22,61300.0,52.486,52.486,52.437,52.4533,61300.0
2014-05-13 15:30:00,64.22,64.22,64.12,64.16,313600.0,52.4533,52.4533,52.3716,52.4043,313600.0
2014-05-14 09:30:00,64.61,64.68,64.59,64.63,188600.0,52.7718,52.829,52.7555,52.7882,188600.0
2014-05-14 10:00:00,64.62,64.67,64.6,64.67,171800.0,52.78,52.8208,52.7637,52.8208,171800.0
2014-05-14 10:30:00,64.66,64.74,64.63,64.7,224200.0,52.8127,52.878,52.7882,52.8453,224200.0
2014-05-14 11:00:00,64.71,64.79,64.7,64.79,146700.0,52.8535,52.9189,52.8453,52.9189,146700.0
2014-05-14 11:30:00,64.79,64.82,64.78,64.8,67100.0,52.9189,52.9434,52.9107,52.927,67100.0
2014-05-14 12:00:00,64.8,64.82,64.79,64.82,72400.0,52.927,52.9434,52.9189,52.9434,72400.0
2014-05-14 12:30:00,64.82,64.82,64.78,64.79,85600.0,52.9434,52.9434,52.9107,52.9189,85600.0
2014-05-14 13:00:00,64.78,64.79,64.76,64.77,10300.0,52.9107,52.9189,52.8943,52.9025,10300.0
2014-05-14 13:30:00,64.77,64.77,64.72,64.75,53700.0,52.9025,52.9025,52.8617,52.8862,53700.0
2014-05-14 14:00:00,64.74,64.75,64.64,64.66,102400.0,52.878,52.8862,52.7963,52.8127,102400.0
2014-05-14 14:30:00,64.65,64.66,64.63,64.63,30900.0,52.8045,52.8127,52.7882,52.7882,30900.0
2014-05-14 15:00:00,64.64,64.64,64.6,64.6,88900.0,52.7963,52.7963,52.7637,52.7637,88900.0
2014-05-14 15:30:00,64.6,64.61,64.51,64.59,350000.0,52.7637,52.7718,52.6902,52.7555,350000.0
2014-05-15 09:30:00,64.67,64.73,64.45,64.46,640700.0,52.8208,52.8698,52.6411,52.6493,640700.0
2014-05-15 10:00:00,64.47,64.48,64.32,64.39,236200.0,52.6575,52.6657,52.535,52.5921,236200.0
2014-05-15 10:30:00,64.4,64.4,64.31,64.33,72300.0,52.6003,52.6003,52.5268,52.5431,72300.0
2014-05-15 11:00:00,64.33,64.34,64.2,64.21,159400.0,52.5431,52.5513,52.437,52.4451,159400.0
2014-05-15 11:30:00,64.2,64.27,64.15,64.18,146500.0,52.437,52.4941,52.3961,52.4206,146500.0
2014-05-15 12:00:00,64.18,64.23,64.17,64.18,81000.0,52.4206,52.4615,52.4125,52.4206,81000.0
2014-05-15 12:30:00,64.18,64.29,64.18,64.25,75600.0,52.4206,52.5105,52.4206,52.4778,75600.0
2014-05-15 13:00:00,64.25,64.25,64.15,64.15,62500.0,52.4778,52.4778,52.3961,52.3961,62500.0
2014-05-15 13:30:00,64.15,64.16,64.1,64.14,68200.0,52.3961,52.4043,52.3553,52.3879,68200.0
2014-05-15 14:00:00,64.13,64.24,64.13,64.17,140300.0,52.3798,52.4696,52.3798,52.4125,140300.0
2014-05-15 14:30:00,64.17,64.24,64.17,64.19,110900.0,52.4125,52.4696,52.4125,52.4288,110900.0
2014-05-15 15:00:00,64.19,64.2,64.14,64.16,130600.0,52.4288,52.437,52.3879,52.4043,130600.0
2014-05-15 15:30:00,64.16,64.24,64.14,64.2,213700.0,52.4043,52.4696,52.3879,52.437,213700.0
2014-05-16 09:30:00,64.8,64.9,64.76,64.87,338900.0,52.927,53.0087,52.8943,52.9842,338900.0
2014-05-16 10:00:00,64.88,64.94,64.75,64.9,343000.0,52.9924,53.0414,52.8862,53.0087,343000.0
2014-05-16 10:30:00,64.9,65.0,64.9,64.92,110200.0,53.0087,53.0904,53.0087,53.025,110200.0
2014-05-16 11:00:00,64.92,64.97,64.9,64.92,125600.0,53.025,53.0659,53.0087,53.025,125600.0
2014-05-16 11:30:00,64.92,64.96,64.91,64.94,98900.0,53.025,53.0577,53.0169,53.0414,98900.0
2014-05-16 12:00:00,64.94,64.99,64.94,64.96,66700.0,53.0414,53.0822,53.0414,53.0577,66700.0
2014-05-16 12:30:00,64.95,64.96,64.9,64.93,39800.0,53.0495,53.0577,53.0087,53.0332,39800.0
2014-05-16 13:00:00,64.92,64.94,64.88,64.92,50900.0,53.025,53.0414,52.9924,53.025,50900.0
2014-05-16 13:30:00,64.92,64.94,64.9,64.9,26100.0,53.025,53.0414,53.0087,53.0087,26100.0
2014-05-16 14:00:00,64.9,64.92,64.89,64.92,57300.0,53.0087,53.025,53.0005,53.025,57300.0
2014-05-16 14:30:00,64.92,65.04,64.89,65.04,112500.0,53.025,53.123,53.0005,53.123,112500.0
2014-05-16 15:00:00,65.03,65.09,65.0,65.02,118800.0,53.1149,53.1639,53.0904,53.1067,118800.0
2014-05-16 15:30:00,65.01,65.08,65.0,65.03,224100.0,53.0985,53.1557,53.0904,53.1149,224100.0
2014-05-19 09:30:00,65.02,65.06,64.96,65.04,220000.0,53.1067,53.1394,53.0577,53.123,220000.0
2014-05-19 10:00:00,65.05,65.09,65.03,65.05,272300.0,53.1312,53.1639,53.1149,53.1312,272300.0
2014-05-19 10:30:00,65.06,65.08,65.0,65.02,188200.0,53.1394,53.1557,53.0904,53.1067,188200.0
2014-05-19 11:00:00,65.02,65.12,65.0,65.1,95800.0,53.1067,53.1884,53.0904,53.1721,95800.0
2014-05-19 11:30:00,65.1,65.12,65.07,65.12,35300.0,53.1721,53.1884,53.1475,53.1884,35300.0
2014-05-19 12:00:00,65.12,65.15,65.11,65.13,33600.0,53.1884,53.2129,53.1802,53.1966,33600.0
2014-05-19 12:30:00,65.13,65.13,65.09,65.12,29400.0,53.1966,53.1966,53.1639,53.1884,29400.0
2014-05-19 13:00:00,65.11,65.14,65.11,65.12,20000.0,53.1802,53.2047,53.1802,53.1884,20000.0
2014-05-19 13:30:00,65.12,65.16,65.12,65.16,25400.0,53.1884,53.2211,53.1884,53.2211,25400.0
2014-05-19 14:00:00,65.15,65.18,65.14,65.16,25800.0,53.2129,53.2374,53.2047,53.2211,25800.0
2014-05-19 14:30:00,65.17,65.23,65.15,65.2,144600.0,53.2292,53.2782,53.2129,53.2537,144600.0
2014-05-19 15:00:00,65.2,65.22,65.15,65.18,140500.0,53.2537,53.2701,53.2129,53.2374,140500.0
2014-05-19 15:30:00,65.19,65.25,65.19,65.24,203900.0,53.2456,53.2946,53.2456,53.2864,203900.0
2014-05-20 09:30:00,64.84,64.87,64.74,64.77,251200.0,52.9597,52.9842,52.878,52.9025,251200.0
2014-05-20 10:00:00,64.77,64.84,64.77,64.81,114700.0,52.9025,52.9597,52.9025,52.9352,114700.0
2014-05-20 10:30:00,64.81,64.94,64.81,64.94,133600.0,52.9352,53.0414,52.9352,53.0414,133600.0
2014-05-20 11:00:00,64.94,64.95,64.91,64.93,83000.0,53.0414,53.0495,53.0169,53.0332,83000.0
2014-05-20 11:30:00,64.93,64.98,64.91,64.94,61500.0,53.0332,53.074,53.0169,53.0414,61500.0
2014-05-20 12:00:00,64.94,64.94,64.83,64.83,94000.0,53.0414,53.0414,52.9515,52.9515,94000.0
2014-05-20 12:30:00,64.83,64.84,64.78,64.79,46800.0,52.9515,52.9597,52.9107,52.9189,46800.0
2014-05-20 13:00:00,64.79,64.79,64.69,64.72,95100.0,52.9189,52.9189,52.8372,52.8617,95100.0
2014-05-20 13:30:00,64.71,64.76,64.62,64.63,118100.0,52.8535,52.8943,52.78,52.7882,118100.0
2014-05-20 14:00:00,64.63,64.72,64.63,64.65,51500.0,52.7882,52.8617,52.7882,52.8045,51500.0
2014-05-20 14:30:00,64.64,64.66,64.61,64.65,78200.0,52.7963,52.8127,52.7718,52.8045,78200.0
2014-05-20 15:00:00,64.64,64.72,64.63,64.67,45800.0,52.7963,52.8617,52.7882,52.8208,45800.0
2014-05-20 15:30:00,64.68,64.76,64.62,64.63,279000.0,52.829,52.8943,52.78,52.7882,279000.0
2014-05-21 09:30:00,64.83,64.99,64.82,64.9,234700.0,52.9515,53.0822,52.9434,53.0087,234700.0
2014-05-21 10:00:00,64.9,64.95,64.9,64.91,78900.0,53.0087,53.0495,53.0087,53.0169,78900.0
2014-05-21 10:30:00,64.9,64.97,64.9,64.93,76100.0,53.0087,53.0659,53.0087,53.0332,76100.0
2014-05-21 11:00:00,64.93,64.96,64.89,64.89,28100.0,53.0332,53.0577,53.0005,53.0005,28100.0
2014-05-21 11:30:00,64.92,64.92,64.89,64.91,19600.0,53.025,53.025,53.0005,53.0169,19600.0
2014-05-21 12:00:00,64.91,64.92,64.89,64.91,19100.0,53.0169,53.025,53.0005,53.0169,19100.0
2014-05-21 12:30:00,64.92,64.94,64.91,64.94,15600.0,53.025,53.0414,53.0169,53.0414,15600.0
2014-05-21 13:00:00,64.93,64.99,64.93,64.94,33200.0,53.0332,53.0822,53.0332,53.0414,33200.0
2014-05-21 13:30:00,64.95,65.0,64.94,64.96,17500.0,53.0495,53.0904,53.0414,53.0577,17500.0
2014-05-21 14:00:00,64.98,65.05,64.93,64.97,65800.0,53.074,53.1312,53.0332,53.0659,65800.0
2014-05-21 14:30:00,64.98,64.99,64.94,64.97,40500.0,53.074,53.0822,53.0414,53.0659,40500.0
2014-05-21 15:00:00,64.97,65.03,64.96,64.97,37200.0,53.0659,53.1149,53.0577,53.0659,37200.0
2014-05-21 15:30:00,64.98,65.04,64.95,65.04,182400.0,53.074,53.123,53.0495,53.123,182400.0
2014-05-22 09:30:00,65.18,65.18,65.08,65.13,127000.0,53.2374,53.2374,53.1557,53.1966,127000.0
2014-05-22 10:00:00,65.13,65.18,65.06,65.14,62600.0,53.1966,53.2374,53.1394,53.2047,62600.0
2014-05-22 10:30:00,65.15,65.19,65.12,65.14,76600.0,53.2129,53.2456,53.1884,53.2047,76600.0
2014-05-22 11:00:00,65.14,65.16,65.1,65.13,149600.0,53.2047,53.2211,53.1721,53.1966,149600.0
2014-05-22 11:30:00,65.13,65.15,65.08,65.14,55900.0,53.1966,53.2129,53.1557,53.2047,55900.0
2014-05-22 12:00:00,65.14,65.18,65.14,65.16,49600.0,53.2047,53.2374,53.2047,53.2211,49600.0
2014-05-22 12:30:00,65.16,65.21,65.16,65.17,30100.0,53.2211,53.2619,53.2211,53.2292,30100.0
2014-05-22 13:00:00,65.16,65.19,65.16,65.17,26900.0,53.2211,53.2456,53.2211,53.2292,26900.0
2014-05-22 13:30:00,65.18,65.22,65.18,65.19,14000.0,53.2374,53.2701,53.2374,53.2456,14000.0
2014-05-22 14:00:00,65.2,65.21,65.16,65.17,24500.0,53.2537,53.2619,53.2211,53.2292,24500.0
2014-05-22 14:30:00,65.16,65.19,65.16,65.17,29700.0,53.2211,53.2456,53.2211,53.2292,29700.0
2014-05-22 15:00:00,65.17,65.2,65.14,65.19,60300.0,53.2292,53.2537,53.2047,53.2456,60300.0
2014-05-22 15:30:00,65.18,65.3,65.17,65.28,255800.0,53.2374,53.3354,53.2292,53.3191,255800.0
2014-05-23 09:30:00,65.02,65.2,65.01,65.14,639700.0,53.1067,53.2537,53.0985,53.2047,639700.0
2014-05-23 10:00:00,65.14,65.18,65.12,65.18,98100.0,53.2047,53.2374,53.1884,53.2374,98100.0
2014-05-23 10:30:00,65.18,65.2,65.17,65.19,69700.0,53.2374,53.2537,53.2292,53.2456,69700.0
2014-05-23 11:00:00,65.19,65.23,65.19,65.23,74600.0,53.2456,53.2782,53.2456,53.2782,74600.0
2014-05-23 11:30:00,65.23,65.26,65.22,65.24,96300.0,53.2782,53.3027,53.2701,53.2864,96300.0
2014-05-23 12:00:00,65.25,65.25,65.22,65.23,80800.0,53.2946,53.2946,53.2701,53.2782,80800.0
2014-05-23 12:30:00,65.23,65.25,65.22,65.23,72200.0,53.2782,53.2946,53.2701,53.2782,72200.0
2014-05-23 13:00:00,65.23,65.23,65.19,65.2,78300.0,53.2782,53.2782,53.2456,53.2537,78300.0
2014-05-23 13:30:00,65.2,65.2,65.19,65.2,52200.0,53.2537,53.2537,53.2456,53.2537,52200.0
2014-05-23 14:00:00,65.19,65.2,65.17,65.17,63500.0,53.2456,53.2537,53.2292,53.2292,63500.0
2014-05-23 14:30:00,65.17,65.17,65.11,65.12,109500.0,53.2292,53.2292,53.1802,53.1884,109500.0
2014-05-23 15:00:00,65.12,65.13,65.11,65.12,82400.0,53.1884,53.1966,53.1802,53.1884,82400.0
2014-05-23 15:30:00,65.12,65.13,65.08,65.09,250300.0,53.1884,53.1966,53.1557,53.1639,250300.0
2014-05-27 09:30:00,64.42,64.46,64.31,64.31,167200.0,52.6166,52.6493,52.5268,52.5268,167200.0
2014-05-27 10:00:00,64.31,64.4,64.31,64.37,187100.0,52.5268,52.6003,52.5268,52.5758,187100.0
2014-05-27 10:30:00,64.37,64.37,64.27,64.29,61900.0,52.5758,52.5758,52.4941,52.5105,61900.0
2014-05-27 11:00:00,64.29,64.35,64.27,64.28,276200.0,52.5105,52.5595,52.4941,52.5023,276200.0
2014-05-27 11:30:00,64.28,64.32,64.28,64.3,94800.0,52.5023,52.535,52.5023,52.5186,94800.0
2014-05-27 12:00:00,64.3,64.33,64.28,64.32,80700.0,52.5186,52.5431,52.5023,52.535,80700.0
2014-05-27 12:30:00,64.32,64.35,64.31,64.34,67300.0,52.535,52.5595,52.5268,52.5513,67300.0
2014-05-27 13:00:00,64.34,64.36,64.34,64.36,51200.0,52.5513,52.5676,52.5513,52.5676,51200.0
2014-05-27 13:30:00,64.36,64.36,64.33,64.34,57800.0,52.5676,52.5676,52.5431,52.5513,57800.0
2014-05-27 14:00:00,64.34,64.35,64.33,64.35,23800.0,52.5513,52.5595,52.5431,52.5595,23800.0
2014-05-27 14:30:00,64.35,64.36,64.32,64.33,23500.0,52.5595,52.5676,52.535,52.5431,23500.0
2014-05-27 15:00:00,64.33,64.37,64.33,64.37,48800.0,52.5431,52.5758,52.5431,52.5758,48800.0
2014-05-27 15:30:00,64.37,64.42,64.35,64.42,227200.0,52.5758,52.6166,52.5595,52.6166,227200.0
2014-05-28 09:30:00,65.15,65.28,65.14,65.23,268000.0,53.2129,53.3191,53.2047,53.2782,268000.0
2014-05-28 10:00:00,65.21,65.24,65.13,65.2,149400.0,53.2619,53.2864,53.1966,53.2537,149400.0
2014-05-28 10:30:00,65.21,65.22,65.14,65.19,80300.0,53.2619,53.2701,53.2047,53.2456,80300.0
2014-05-28 11:00:00,65.18,65.21,65.18,65.2,68300.0,53.2374,53.2619,53.2374,53.2537,68300.0
2014-05-28 11:30:00,65.19,65.25,65.19,65.2,36600.0,53.2456,53.2946,53.2456,53.2537,36600.0
2014-05-28 12:00:00,65.2,65.24,65.18,65.2,35900.0,53.2537,53.2864,53.2374,53.2537,35900.0
2014-05-28 12:30:00,65.2,65.24,65.19,65.21,36400.0,53.2537,53.2864,53.2456,53.2619,36400.0
2014-05-28 13:00:00,65.21,65.3,65.2,65.28,38200.0,53.2619,53.3354,53.2537,53.3191,38200.0
2014-05-28 13:30:00,65.27,65.29,65.25,65.28,33100.0,53.3109,53.3272,53.2946,53.3191,33100.0
2014-05-28 14:00:00,65.28,65.3,65.27,65.27,28300.0,53.3191,53.3354,53.3109,53.3109,28300.0
2014-05-28 14:30:00,65.27,65.28,65.26,65.27,32100.0,53.3109,53.3191,53.3027,53.3109,32100.0
2014-05-28 15:00:00,65.27,65.34,65.27,65.31,77200.0,53.3109,53.3681,53.3109,53.3436,77200.0
2014-05-28 15:30:00,65.31,65.35,65.17,65.19,226700.0,53.3436,53.3762,53.2292,53.2456,226700.0
2014-05-29 09:30:00,65.47,65.5,65.38,65.41,97100.0,53.4743,53.4988,53.4007,53.4253,97100.0
2014-05-29 10:00:00,65.4,65.43,65.34,65.4,57700.0,53.4171,53.4416,53.3681,53.4171,57700.0
2014-05-29 10:30:00,65.4,65.46,65.39,65.46,15400.0,53.4171,53.4661,53.4089,53.4661,15400.0
2014-05-29 11:00:00,65.46,65.47,65.42,65.43,57900.0,53.4661,53.4743,53.4334,53.4416,57900.0
2014-05-29 11:30:00,65.44,65.45,65.41,65.42,26500.0,53.4498,53.4579,53.4253,53.4334,26500.0
2014-05-29 12:00:00,65.42,65.44,65.42,65.42,24900.0,53.4334,53.4498,53.4334,53.4334,24900.0
2014-05-29 12:30:00,65.42,65.45,65.42,65.43,18100.0,53.4334,53.4579,53.4334,53.4416,18100.0
2014-05-29 13:00:00,65.42,65.45,65.41,65.45,22400.0,53.4334,53.4579,53.4253,53.4579,22400.0
2014-05-29 13:30:00,65.45,65.47,65.38,65.38,78500.0,53.4579,53.4743,53.4007,53.4007,78500.0
2014-05-29 14:00:00,65.38,65.45,65.38,65.45,25200.0,53.4007,53.4579,53.4007,53.4579,25200.0
2014-05-29 14:30:00,65.45,65.49,65.45,65.47,29000.0,53.4579,53.4906,53.4579,53.4743,29000.0
2014-05-29 15:00:00,65.47,65.5,65.47,65.48,65000.0,53.4743,53.4988,53.4743,53.4824,65000.0
2014-05-29 15:30:00,65.48,65.52,65.47,65.5,196800.0,53.4824,53.5151,53.4743,53.4988,196800.0
2014-05-30 09:30:00,64.73,64.77,64.62,64.64,90100.0,52.8698,52.9025,52.78,52.7963,90100.0
2014-05-30 10:00:00,64.65,64.67,64.61,64.61,82100.0,52.8045,52.8208,52.7718,52.7718,82100.0
2014-05-30 10:30:00,64.61,64.63,64.55,64.58,127100.0,52.7718,52.7882,52.7228,52.7473,127100.0
2014-05-30 11:00:00,64.59,64.62,64.58,64.61,39000.0,52.7555,52.78,52.7473,52.7718,39000.0
2014-05-30 11:30:00,64.6,64.63,64.6,64.63,18500.0,52.7637,52.7882,52.7637,52.7882,18500.0
2014-05-30 12:00:00,64.63,64.63,64.61,64.62,10200.0,52.7882,52.7882,52.7718,52.78,10200.0
2014-05-30 12:30:00,64.61,64.62,64.58,64.61,40100.0,52.7718,52.78,52.7473,52.7718,40100.0
2014-05-30 13:00:00,64.61,64.61,64.57,64.6,47200.0,52.7718,52.7718,52.7392,52.7637,47200.0
2014-05-30 13:30:00,64.6,64.6,64.57,64.57,25500.0,52.7637,52.7637,52.7392,52.7392,25500.0
2014-05-30 14:00:00,64.57,64.63,64.55,64.62,28000.0,52.7392,52.7882,52.7228,52.78,28000.0
2014-05-30 14:30:00,64.62,64.63,64.58,64.59,37300.0,52.78,52.7882,52.7473,52.7555,37300.0
2014-05-30 15:00:00,64.6,64.6,64.51,64.53,66900.0,52.7637,52.7637,52.6902,52.7065,66900.0
2014-05-30 15:30:00,64.54,64.63,64.53,64.63,235100.0,52.7147,52.7882,52.7065,52.7882,235100.0
2014-06-02 09:30:00,64.7,64.72,64.65,64.68,189600.0,52.8453,52.8617,52.8045,52.829,189600.0
2014-06-02 10:00:00,64.63,64.7,64.58,64.66,239900.0,52.7882,52.8453,52.7473,52.8127,239900.0
2014-06-02 10:30:00,64.65,64.68,64.62,64.66,65500.0,52.8045,52.829,52.78,52.8127,65500.0
2014-06-02 11:00:00,64.65,64.73,64.65,64.72,36300.0,52.8045,52.8698,52.8045,52.8617,36300.0
2014-06-02 11:30:00,64.72,64.72,64.69,64.7,31000.0,52.8617,52.8617,52.8372,52.8453,31000.0
2014-06-02 12:00:00,64.69,64.7,64.67,64.67,18800.0,52.8372,52.8453,52.8208,52.8208,18800.0
2014-06-02 12:30:00,64.67,64.67,64.65,64.65,24100.0,52.8208,52.8208,52.8045,52.8045,24100.0
2014-06-02 13:00:00,64.64,64.65,64.61,64.64,35100.0,52.7963,52.8045,52.7718,52.7963,35100.0
2014-06-02 13:30:00,64.64,64.68,64.64,64.67,28500.0,52.7963,52.829,52.7963,52.8208,28500.0
2014-06-02 14:00:00,64.67,64.72,64.67,64.7,43900.0,52.8208,52.8617,52.8208,52.8453,43900.0
2014-06-02 14:30:00,64.7,64.73,64.69,64.72,23700.0,52.8453,52.8698,52.8372,52.8617,23700.0
2014-06-02 15:00:00,64.71,64.72,64.66,64.66,40700.0,52.8535,52.8617,52.8127,52.8127,40700.0
2014-06-02 15:30:00,64.66,64.71,64.65,64.67,118900.0,52.8127,52.8535,52.8045,52.8208,118900.0
2014-06-03 09:30:00,64.76,64.83,64.69,64.79,114800.0,52.8943,52.9515,52.8372,52.9189,114800.0
2014-06-03 10:00:00,64.79,64.81,64.73,64.76,144700.0,52.9189,52.9352,52.8698,52.8943,144700.0
2014-06-03 10:30:00,64.75,64.76,64.71,64.74,50600.0,52.8862,52.8943,52.8535,52.878,50600.0
2014-06-03 11:00:00,64.74,64.76,64.72,64.75,121100.0,52.878,52.8943,52.8617,52.8862,121100.0
2014-06-03 11:30:00,64.75,64.77,64.71,64.76,59600.0,52.8862,52.9025,52.8535,52.8943,59600.0
2014-06-03 12:00:00,64.77,64.84,64.77,64.84,31000.0,52.9025,52.9597,52.9025,52.9597,31000.0
2014-06-03 12:30:00,64.83,64.85,64.8,64.8,67700.0,52.9515,52.9679,52.927,52.927,67700.0
2014-06-03 13:00:00,64.81,64.85,64.8,64.83,61300.0,52.9352,52.9679,52.927,52.9515,61300.0
2014-06-03 13:30:00,64.83,64.84,64.79,64.81,23100.0,52.9515,52.9597,52.9189,52.9352,23100.0
2014-06-03 14:00:00,64.81,64.87,64.81,64.85,40300.0,52.9352,52.9842,52.9352,52.9679,40300.0
2014-06-03 14:30:00,64.85,64.86,64.81,64.82,138800.0,52.9679,52.976,52.9352,52.9434,138800.0
2014-06-03 15:00:00,64.81,64.89,64.79,64.88,84700.0,52.9352,53.0005,52.9189,52.9924,84700.0
2014-06-03 15:30:00,64.88,64.88,64.78,64.79,348500.0,52.9924,52.9924,52.9107,52.9189,348500.0
2014-06-04 09:30:00,64.53,64.67,64.3,64.4,182600.0,52.7065,52.8208,52.5186,52.6003,182600.0
2014-06-04 10:00:00,64.4,64.48,64.38,64.47,209200.0,52.6003,52.6657,52.584,52.6575,209200.0
2014-06-04 10:30:00,64.47,64.61,64.46,64.61,134000.0,52.6575,52.7718,52.6493,52.7718,134000.0
2014-06-04 11:00:00,64.61,64.61,64.55,64.59,52700.0,52.7718,52.7718,52.7228,52.7555,52700.0
2014-06-04 11:30:00,64.58,64.58,64.53,64.54,30500.0,52.7473,52.7473,52.7065,52.7147,30500.0
2014-06-04 12:00:00,64.54,64.57,64.54,64.56,34700.0,52.7147,52.7392,52.7147,52.731,34700.0
2014-06-04 12:30:00,64.56,64.7,64.56,64.7,66900.0,52.731,52.8453,52.731,52.8453,66900.0
2014-06-04 13:00:00,64.7,64.74,64.7,64.73,218000.0,52.8453,52.878,52.8453,52.8698,218000.0
2014-06-04 13:30:00,64.73,64.75,64.72,64.74,72100.0,52.8698,52.8862,52.8617,52.878,72100.0
2014-06-04 14:00:00,64.74,64.74,64.71,64.73,67400.0,52.878,52.878,52.8535,52.8698,67400.0
2014-06-04 14:30:00,64.73,64.76,64.72,64.75,51700.0,52.8698,52.8943,52.8617,52.8862,51700.0
2014-06-04 15:00:00,64.75,64.77,64.72,64.77,87500.0,52.8862,52.9025,52.8617,52.9025,87500.0
2014-06-04 15:30:00,64.77,64.8,64.7,64.73,286600.0,52.9025,52.927,52.8453,52.8698,286600.0
2014-06-05 09:30:00,64.75,64.79,64.7,64.75,203200.0,52.8862,52.9189,52.8453,52.8862,203200.0
2014-06-05 10:00:00,64.74,64.75,64.61,64.71,71200.0,52.878,52.8862,52.7718,52.8535,71200.0
2014-06-05 10:30:00,64.71,64.72,64.66,64.67,87500.0,52.8535,52.8617,52.8127,52.8208,87500.0
2014-06-05 11:00:00,64.66,64.74,64.66,64.73,70800.0,52.8127,52.878,52.8127,52.8698,70800.0
2014-06-05 11:30:00,64.72,64.78,64.71,64.78,91900.0,52.8617,52.9107,52.8535,52.9107,91900.0
2014-06-05 12:00:00,64.79,64.82,64.78,64.82,109600.0,52.9189,52.9434,52.9107,52.9434,109600.0
2014-06-05 12:30:00,64.83,64.92,64.83,64.87,63100.0,52.9515,53.025,52.9515,52.9842,63100.0
2014-06-05 13:00:00,64.88,64.9,64.85,64.87,52300.0,52.9924,53.0087,52.9679,52.9842,52300.0
2014-06-05 13:30:00,64.86,64.88,64.82,64.84,18600.0,52.976,52.9924,52.9434,52.9597,18600.0
2014-06-05 14:00:00,64.84,64.93,64.84,64.91,34600.0,52.9597,53.0332,52.9597,53.0169,34600.0
2014-06-05 14:30:00,64.91,64.95,64.87,64.89,57000.0,53.0169,53.0495,52.9842,53.0005,57000.0
2014-06-05 15:00:00,64.88,64.92,64.87,64.91,62200.0,52.9924,53.025,52.9842,53.0169,62200.0
2014-06-05 15:30:00,64.91,64.93,64.88,64.9,141700.0,53.0169,53.0332,52.9924,53.0087,141700.0
2014-06-06 09:30:00,65.36,65.48,65.13,65.37,567300.0,53.3844,53.4824,53.1966,53.3926,567300.0
2014-06-06 10:00:00,65.38,65.52,65.36,65.41,124300.0,53.4007,53.5151,53.3844,53.4253,124300.0
2014-06-06 10:30:00,65.42,65.53,65.4,65.53,112600.0,53.4334,53.5233,53.4171,53.5233,112600.0
2014-06-06 11:00:00,65.53,65.63,65.52,65.63,137100.0,53.5233,53.6049,53.5151,53.6049,137100.0
2014-06-06 11:30:00,65.62,65.73,65.62,65.67,167100.0,53.5968,53.6866,53.5968,53.6376,167100.0
2014-06-06 12:00:00,65.68,65.68,65.57,65.57,46400.0,53.6458,53.6458,53.5559,53.5559,46400.0
2014-06-06 12:30:00,65.57,65.61,65.56,65.56,47600.0,53.5559,53.5886,53.5478,53.5478,47600.0
2014-06-06 13:00:00,65.56,65.58,65.51,65.53,104100.0,53.5478,53.5641,53.5069,53.5233,104100.0
2014-06-06 13:30:00,65.53,65.54,65.45,65.45,49700.0,53.5233,53.5314,53.4579,53.4579,49700.0
2014-06-06 14:00:00,65.45,65.46,65.43,65.45,45900.0,53.4579,53.4661,53.4416,53.4579,45900.0
2014-06-06 14:30:00,65.45,65.49,65.45,65.48,62400.0,53.4579,53.4906,53.4579,53.4824,62400.0
2014-06-06 15:00:00,65.47,65.47,65.41,65.42,60300.0,53.4743,53.4743,53.4253,53.4334,60300.0
2014-06-06 15:30:00,65.43,65.47,65.35,65.39,302100.0,53.4416,53.4743,53.3762,53.4089,302100.0
2014-06-09 09:30:00,65.22,65.33,65.12,65.15,241700.0,53.2701,53.3599,53.1884,53.2129,241700.0
2014-06-09 10:00:00,65.15,65.16,65.09,65.1,106700.0,53.2129,53.2211,53.1639,53.1721,106700.0
2014-06-09 10:30:00,65.1,65.16,65.09,65.15,59900.0,53.1721,53.2211,53.1639,53.2129,59900.0
2014-06-09 11:00:00,65.14,65.18,65.13,65.18,75000.0,53.2047,53.2374,53.1966,53.2374,75000.0
2014-06-09 11:30:00,65.18,65.23,65.18,65.19,64100.0,53.2374,53.2782,53.2374,53.2456,64100.0
2014-06-09 12:00:00,65.19,65.19,65.12,65.13,72100.0,53.2456,53.2456,53.1884,53.1966,72100.0
2014-06-09 12:30:00,65.13,65.15,65.12,65.12,68900.0,53.1966,53.2129,53.1884,53.1884,68900.0
2014-06-09 13:00:00,65.12,65.16,65.12,65.14,48100.0,53.1884,53.2211,53.1884,53.2047,48100.0
2014-06-09 13:30:00,65.14,65.16,65.13,65.16,26900.0,53.2047,53.2211,53.1966,53.2211,26900.0
2014-06-09 14:00:00,65.16,65.16,65.09,65.1,79400.0,53.2211,53.2211,53.1639,53.1721,79400.0
2014-06-09 14:30:00,65.1,65.18,65.09,65.18,53100.0,53.1721,53.2374,53.1639,53.2374,53100.0
2014-06-09 15:00:00,65.18,65.24,65.17,65.24,39500.0,53.2374,53.2864,53.2292,53.2864,39500.0
2014-06-09 15:30:00,65.24,65.27,65.2,65.25,87400.0,53.2864,53.3109,53.2537,53.2946,87400.0
2014-06-10 09:30:00,65.55,65.65,65.54,65.63,228700.0,53.5396,53.6213,53.5314,53.6049,228700.0
2014-06-10 10:00:00,65.63,65.64,65.56,65.62,170400.0,53.6049,53.6131,53.5478,53.5968,170400.0
2014-06-10 10:30:00,65.62,65.63,65.59,65.6,46000.0,53.5968,53.6049,53.5723,53.5804,46000.0
2014-06-10 11:00:00,65.6,65.62,65.58,65.59,49400.0,53.5804,53.5968,53.5641,53.5723,49400.0
2014-06-10 11:30:00,65.59,65.59,65.57,65.59,28300.0,53.5723,53.5723,53.5559,53.5723,28300.0
2014-06-10 12:00:00,65.58,65.59,65.55,65.58,33400.0,53.5641,53.5723,53.5396,53.5641,33400.0
2014-06-10 12:30:00,65.59,65.61,65.58,65.6,23100.0,53.5723,53.5886,53.5641,53.5804,23100.0
2014-06-10 13:00:00,65.6,65.62,65.58,65.59,117400.0,53.5804,53.5968,53.5641,53.5723,117400.0
2014-06-10 13:30:00,65.59,65.65,65.58,65.64,83600.0,53.5723,53.6213,53.5641,53.6131,83600.0
2014-06-10 14:00:00,65.63,65.64,65.6,65.61,162900.0,53.6049,53.6131,53.5804,53.5886,162900.0
2014-06-10 14:30:00,65.62,65.63,65.6,65.62,171300.0,53.5968,53.6049,53.5804,53.5968,171300.0
2014-06-10 15:00:00,65.62,65.65,65.61,65.63,217600.0,53.5968,53.6213,53.5886,53.6049,217600.0
2014-06-10 15:30:00,65.64,65.7,65.63,65.66,310900.0,53.6131,53.6621,53.6049,53.6294,310900.0
2014-06-11 09:30:00,65.34,65.45,65.32,65.42,142800.0,53.3681,53.4579,53.3517,53.4334,142800.0
2014-06-11 10:00:00,65.42,65.45,65.41,65.41,51300.0,53.4334,53.4579,53.4253,53.4253,51300.0
2014-06-11 10:30:00,65.42,65.42,65.36,65.37,76400.0,53.4334,53.4334,53.3844,53.3926,76400.0
2014-06-11 11:00:00,65.37,65.4,65.35,65.4,310300.0,53.3926,53.4171,53.3762,53.4171,310300.0
2014-06-11 11:30:00,65.4,65.45,65.4,65.45,73700.0,53.4171,53.4579,53.4171,53.4579,73700.0
2014-06-11 12:00:00,65.44,65.45,65.37,65.37,55200.0,53.4498,53.4579,53.3926,53.3926,55200.0
2014-06-11 12:30:00,65.38,65.38,65.37,65.37,34300.0,53.4007,53.4007,53.3926,53.3926,34300.0
2014-06-11 13:00:00,65.37,65.45,65.34,65.43,159200.0,53.3926,53.4579,53.3681,53.4416,159200.0
2014-06-11 13:30:00,65.43,65.43,65.35,65.36,54100.0,53.4416,53.4416,53.3762,53.3844,54100.0
2014-06-11 14:00:00,65.36,65.37,65.35,65.36,61100.0,53.3844,53.3926,53.3762,53.3844,61100.0
2014-06-11 14:30:00,65.35,65.4,65.35,65.37,78900.0,53.3762,53.4171,53.3762,53.3926,78900.0
2014-06-11 15:00:00,65.37,65.41,65.35,65.41,91000.0,53.3926,53.4253,53.3762,53.4253,91000.0
2014-06-11 15:30:00,65.41,65.43,65.37,65.42,216200.0,53.4253,53.4416,53.3926,53.4334,216200.0
2014-06-12 09:30:00,65.29,65.46,65.29,65.34,104700.0,53.3272,53.4661,53.3272,53.3681,104700.0
2014-06-12 10:00:00,65.34,65.35,65.25,65.26,141700.0,53.3681,53.3762,53.2946,53.3027,141700.0
2014-06-12 10:30:00,65.26,65.28,65.22,65.26,85900.0,53.3027,53.3191,53.2701,53.3027,85900.0
2014-06-12 11:00:00,65.25,65.29,65.25,65.29,31200.0,53.2946,53.3272,53.2946,53.3272,31200.0
2014-06-12 11:30:00,65.29,65.29,65.16,65.17,74700.0,53.3272,53.3272,53.2211,53.2292,74700.0
2014-06-12 12:00:00,65.17,65.18,65.13,65.13,53500.0,53.2292,53.2374,53.1966,53.1966,53500.0
2014-06-12 12:30:00,65.14,65.14,65.1,65.12,73800.0,53.2047,53.2047,53.1721,53.1884,73800.0
2014-06-12 13:00:00,65.12,65.12,65.08,65.08,97900.0,53.1884,53.1884,53.1557,53.1557,97900.0
2014-06-12 13:30:00,65.08,65.09,64.94,64.96,126900.0,53.1557,53.1639,53.0414,53.0577,126900.0
2014-06-12 14:00:00,64.96,64.97,64.88,64.92,122800.0,53.0577,53.0659,52.9924,53.025,122800.0
2014-06-12 14:30:00,64.92,64.93,64.88,64.92,139000.0,53.025,53.0332,52.9924,53.025,139000.0
2014-06-12 15:00:00,64.92,64.94,64.87,64.88,148000.0,53.025,53.0414,52.9842,52.9924,148000.0
2014-06-12 15:30:00,64.88,65.0,64.84,64.99,299500.0,52.9924,53.0904,52.9597,53.0822,299500.0
2014-06-13 09:30:00,64.21,64.29,64.04,64.14,162100.0,52.4451,52.5105,52.3063,52.3879,162100.0
2014-06-13 10:00:00,64.14,64.22,64.09,64.2,104200.0,52.3879,52.4533,52.3471,52.437,104200.0
2014-06-13 10:30:00,64.2,64.25,64.2,64.22,55000.0,52.437,52.4778,52.437,52.4533,55000.0
2014-06-13 11:00:00,64.22,64.25,64.2,64.21,23300.0,52.4533,52.4778,52.437,52.4451,23300.0
2014-06-13 11:30:00,64.21,64.22,64.18,64.2,47600.0,52.4451,52.4533,52.4206,52.437,47600.0
2014-06-13 12:00:00,64.2,64.24,64.2,64.22,40300.0,52.437,52.4696,52.437,52.4533,40300.0
2014-06-13 12:30:00,64.22,64.28,64.21,64.26,136300.0,52.4533,52.5023,52.4451,52.486,136300.0
2014-06-13 13:00:00,64.26,64.28,64.22,64.26,87200.0,52.486,52.5023,52.4533,52.486,87200.0
2014-06-13 13:30:00,64.26,64.26,64.2,64.21,54900.0,52.486,52.486,52.437,52.4451,54900.0
2014-06-13 14:00:00,64.2,64.24,64.19,64.23,56800.0,52.437,52.4696,52.4288,52.4615,56800.0
2014-06-13 14:30:00,64.23,64.24,64.18,64.19,66900.0,52.4615,52.4696,52.4206,52.4288,66900.0
2014-06-13 15:00:00,64.19,64.27,64.17,64.18,80000.0,52.4288,52.4941,52.4125,52.4206,80000.0
2014-06-13 15:30:00,64.17,64.27,64.13,64.26,308900.0,52.4125,52.4941,52.3798,52.486,308900.0
2014-06-16 09:30:00,64.42,64.54,64.39,64.43,251900.0,52.6166,52.7147,52.5921,52.6248,251900.0
2014-06-16 10:00:00,64.42,64.5,64.42,64.45,67900.0,52.6166,52.682,52.6166,52.6411,67900.0
2014-06-16 10:30:00,64.45,64.49,64.43,64.44,54700.0,52.6411,52.6738,52.6248,52.633,54700.0
2014-06-16 11:00:00,64.44,64.45,64.37,64.37,31400.0,52.633,52.6411,52.5758,52.5758,31400.0
2014-06-16 11:30:00,64.36,64.39,64.3,64.38,47300.0,52.5676,52.5921,52.5186,52.584,47300.0
2014-06-16 12:00:00,64.38,64.43,64.37,64.41,48200.0,52.584,52.6248,52.5758,52.6085,48200.0
2014-06-16 12:30:00,64.41,64.41,64.33,64.36,60000.0,52.6085,52.6085,52.5431,52.5676,60000.0
2014-06-16 13:00:00,64.36,64.4,64.34,64.38,88700.0,52.5676,52.6003,52.5513,52.584,88700.0
2014-06-16 13:30:00,64.39,64.41,64.35,64.35,53400.0,52.5921,52.6085,52.5595,52.5595,53400.0
2014-06-16 14:00:00,64.35,64.4,64.35,64.38,39400.0,52.5595,52.6003,52.5595,52.584,39400.0
2014-06-16 14:30:00,64.38,64.4,64.37,64.38,24300.0,52.584,52.6003,52.5758,52.584,24300.0
2014-06-16 15:00:00,64.37,64.39,64.35,64.36,34000.0,52.5758,52.5921,52.5595,52.5676,34000.0
2014-06-16 15:30:00,64.36,64.41,64.36,64.39,84200.0,52.5676,52.6085,52.5676,52.5921,84200.0
2014-06-17 09:30:00,64.45,64.55,64.36,64.54,131100.0,52.6411,52.7228,52.5676,52.7147,131100.0
2014-06-17 10:00:00,64.55,64.6,64.53,64.56,41400.0,52.7228,52.7637,52.7065,52.731,41400.0
2014-06-17 10:30:00,64.56,64.56,64.45,64.47,637900.0,52.731,52.731,52.6411,52.6575,637900.0
2014-06-17 11:00:00,64.48,64.48,64.41,64.43,59700.0,52.6657,52.6657,52.6085,52.6248,59700.0
2014-06-17 11:30:00,64.43,64.47,64.42,64.47,56900.0,52.6248,52.6575,52.6166,52.6575,56900.0
2014-06-17 12:00:00,64.47,64.49,64.46,64.48,18500.0,52.6575,52.6738,52.6493,52.6657,18500.0
2014-06-17 12:30:00,64.49,64.51,64.47,64.47,60000.0,52.6738,52.6902,52.6575,52.6575,60000.0
2014-06-17 13:00:00,64.47,64.48,64.42,64.42,67300.0,52.6575,52.6657,52.6166,52.6166,67300.0
2014-06-17 13:30:00,64.41,64.46,64.41,64.45,78200.0,52.6085,52.6493,52.6085,52.6411,78200.0
2014-06-17 14:00:00,64.45,64.46,64.42,64.45,104000.0,52.6411,52.6493,52.6166,52.6411,104000.0
2014-06-17 14:30:00,64.44,64.46,64.43,64.45,50200.0,52.633,52.6493,52.6248,52.6411,50200.0
2014-06-17 15:00:00,64.45,64.47,64.43,64.47,156900.0,52.6411,52.6575,52.6248,52.6575,156900.0
2014-06-17 15:30:00,64.47,64.57,64.46,64.56,439900.0,52.6575,52.7392,52.6493,52.731,439900.0
2014-06-18 09:30:00,64.23,64.24,64.12,64.19,59700.0,52.4615,52.4696,52.3716,52.4288,59700.0
2014-06-18 10:00:00,64.19,64.2,64.06,64.09,346000.0,52.4288,52.437,52.3226,52.3471,346000.0
2014-06-18 10:30:00,64.09,64.14,64.08,64.11,76000.0,52.3471,52.3879,52.3389,52.3634,76000.0
2014-06-18 11:00:00,64.1,64.15,64.09,64.14,69800.0,52.3553,52.3961,52.3471,52.3879,69800.0
2014-06-18 11:30:00,64.13,64.16,64.1,64.11,87900.0,52.3798,52.4043,52.3553,52.3634,87900.0
2014-06-18 12:00:00,64.1,64.11,64.05,64.07,181600.0,52.3553,52.3634,52.3144,52.3308,181600.0
2014-06-18 12:30:00,64.06,64.09,64.05,64.09,82600.0,52.3226,52.3471,52.3144,52.3471,82600.0
2014-06-18 13:00:00,64.09,64.1,64.06,64.08,86100.0,52.3471,52.3553,52.3226,52.3389,86100.0
2014-06-18 13:30:00,64.07,64.21,64.05,64.21,90000.0,52.3308,52.4451,52.3144,52.4451,90000.0
2014-06-18 14:00:00,64.13,64.41,64.05,64.41,303200.0,52.3798,52.6085,52.3144,52.6085,303200.0
2014-06-18 14:30:00,64.41,64.5,64.39,64.45,330600.0,52.6085,52.682,52.5921,52.6411,330600.0
2014-06-18 15:00:00,64.45,64.62,64.45,64.62,133600.0,52.6411,52.78,52.6411,52.78,133600.0
2014-06-18 15:30:00,64.63,64.8,64.62,64.75,296100.0,52.7882,52.927,52.78,52.8862,296100.0
2014-06-19 09:30:00,64.37,64.53,64.35,64.51,164900.0,52.5758,52.7065,52.5595,52.6902,164900.0
2014-06-19 10:00:00,64.53,64.55,64.49,64.53,153600.0,52.7065,52.7228,52.6738,52.7065,153600.0
2014-06-19 10:30:00,64.53,64.56,64.49,64.5,253200.0,52.7065,52.731,52.6738,52.682,253200.0
2014-06-19 11:00:00,64.5,64.53,64.45,64.47,46500.0,52.682,52.7065,52.6411,52.6575,46500.0
2014-06-19 11:30:00,64.47,64.5,64.45,64.48,45000.0,52.6575,52.682,52.6411,52.6657,45000.0
2014-06-19 12:00:00,64.49,64.5,64.44,64.44,46300.0,52.6738,52.682,52.633,52.633,46300.0
2014-06-19 12:30:00,64.44,64.45,64.4,64.41,99500.0,52.633,52.6411,52.6003,52.6085,99500.0
2014-06-19 13:00:00,64.42,64.44,64.35,64.37,91700.0,52.6166,52.633,52.5595,52.5758,91700.0
2014-06-19 13:30:00,64.37,64.4,64.36,64.4,43400.0,52.5758,52.6003,52.5676,52.6003,43400.0
2014-06-19 14:00:00,64.39,64.42,64.37,64.41,70400.0,52.5921,52.6166,52.5758,52.6085,70400.0
2014-06-19 14:30:00,64.41,64.48,64.4,64.48,70800.0,52.6085,52.6657,52.6003,52.6657,70800.0
2014-06-19 15:00:00,64.48,64.52,64.47,64.49,169000.0,52.6657,52.6983,52.6575,52.6738,169000.0
2014-06-19 15:30:00,64.5,64.54,64.48,64.53,415900.0,52.682,52.7147,52.6657,52.7065,415900.0
2014-06-20 09:30:00,63.57,63.64,63.29,63.38,223600.0,51.9224,51.9796,51.6937,51.7672,223600.0
2014-06-20 10:00:00,63.37,63.39,63.36,63.36,100100.0,51.759,51.7754,51.7509,51.7509,100100.0
2014-06-20 10:30:00,63.36,63.41,63.36,63.39,125100.0,51.7509,51.7917,51.7509,51.7754,125100.0
2014-06-20 11:00:00,63.39,63.45,63.38,63.43,60600.0,51.7754,51.8244,51.7672,51.808,60600.0
2014-06-20 11:30:00,63.43,63.47,63.43,63.45,68500.0,51.808,51.8407,51.808,51.8244,68500.0
2014-06-20 12:00:00,63.45,63.47,63.44,63.46,47200.0,51.8244,51.8407,51.8162,51.8325,47200.0
2014-06-20 12:30:00,63.46,63.47,63.43,63.43,34600.0,51.8325,51.8407,51.808,51.808,34600.0
2014-06-20 13:00:00,63.44,63.46,63.42,63.46,25400.0,51.8162,51.8325,51.7999,51.8325,25400.0
2014-06-20 13:30:00,63.47,63.48,63.44,63.47,12900.0,51.8407,51.8489,51.8162,51.8407,12900.0
2014-06-20 14:00:00,63.48,63.53,63.47,63.53,37800.0,51.8489,51.8897,51.8407,51.8897,37800.0
2014-06-20 14:30:00,63.53,63.55,63.52,63.53,32800.0,51.8897,51.9061,51.8815,51.8897,32800.0
2014-06-20 15:00:00,63.53,63.57,63.51,63.57,135000.0,51.8897,51.9224,51.8734,51.9224,135000.0
2014-06-20 15:30:00,63.56,63.64,63.56,63.63,258600.0,51.9142,51.9796,51.9142,51.9714,258600.0
2014-06-23 09:30:00,63.96,64.0,63.86,63.9,124700.0,52.2409,52.2736,52.1593,52.1919,124700.0
2014-06-23 10:00:00,63.89,63.96,63.89,63.93,117600.0,52.1838,52.2409,52.1838,52.2164,117600.0
2014-06-23 10:30:00,63.94,63.95,63.91,63.92,77400.0,52.2246,52.2328,52.2001,52.2083,77400.0
2014-06-23 11:00:00,63.92,63.94,63.89,63.9,42400.0,52.2083,52.2246,52.1838,52.1919,42400.0
2014-06-23 11:30:00,63.9,63.94,63.89,63.93,60800.0,52.1919,52.2246,52.1838,52.2164,60800.0
2014-06-23 12:00:00,63.92,63.98,63.92,63.97,24300.0,52.2083,52.2573,52.2083,52.2491,24300.0
2014-06-23 12:30:00,63.97,63.99,63.97,63.99,11900.0,52.2491,52.2654,52.2491,52.2654,11900.0
2014-06-23 13:00:00,64.0,64.0,63.94,63.95,127100.0,52.2736,52.2736,52.2246,52.2328,127100.0
2014-06-23 13:30:00,63.95,63.96,63.94,63.96,39800.0,52.2328,52.2409,52.2246,52.2409,39800.0
2014-06-23 14:00:00,63.96,63.96,63.94,63.95,24300.0,52.2409,52.2409,52.2246,52.2328,24300.0
2014-06-23 14:30:00,63.95,63.97,63.94,63.97,37300.0,52.2328,52.2491,52.2246,52.2491,37300.0
2014-06-23 15:00:00,63.97,64.0,63.96,64.0,49700.0,52.2491,52.2736,52.2409,52.2736,49700.0
2014-06-23 15:30:00,64.01,64.01,63.91,63.93,289100.0,52.2818,52.2818,52.2001,52.2164,289100.0
2014-06-24 09:30:00,64.67,64.79,64.67,64.74,111000.0,52.8208,52.9189,52.8208,52.878,111000.0
2014-06-24 10:00:00,64.74,64.87,64.74,64.86,99000.0,52.878,52.9842,52.878,52.976,99000.0
2014-06-24 10:30:00,64.87,64.93,64.86,64.92,77100.0,52.9842,53.0332,52.976,53.025,77100.0
2014-06-24 11:00:00,64.92,64.95,64.89,64.89,71700.0,53.025,53.0495,53.0005,53.0005,71700.0
2014-06-24 11:30:00,64.89,64.9,64.86,64.88,41800.0,53.0005,53.0087,52.976,52.9924,41800.0
2014-06-24 12:00:00,64.88,64.88,64.86,64.87,24800.0,52.9924,52.9924,52.976,52.9842,24800.0
2014-06-24 12:30:00,64.87,64.88,64.84,64.84,42600.0,52.9842,52.9924,52.9597,52.9597,42600.0
2014-06-24 13:00:00,64.84,64.84,64.72,64.76,112100.0,52.9597,52.9597,52.8617,52.8943,112100.0
2014-06-24 13:30:00,64.76,64.78,64.69,64.71,73300.0,52.8943,52.9107,52.8372,52.8535,73300.0
2014-06-24 14:00:00,64.7,64.75,64.62,64.64,96500.0,52.8453,52.8862,52.78,52.7963,96500.0
2014-06-24 14:30:00,64.64,64.64,64.59,64.62,72900.0,52.7963,52.7963,52.7555,52.78,72900.0
2014-06-24 15:00:00,64.62,64.62,64.53,64.54,236600.0,52.78,52.78,52.7065,52.7147,236600.0
2014-06-24 15:30:00,64.54,64.66,64.48,64.61,225500.0,52.7147,52.8127,52.6657,52.7718,225500.0
2014-06-25 09:30:00,64.09,64.21,64.06,64.16,107500.0,52.3471,52.4451,52.3226,52.4043,107500.0
2014-06-25 10:00:00,64.17,64.18,64.09,64.14,99000.0,52.4125,52.4206,52.3471,52.3879,99000.0
2014-06-25 10:30:00,64.14,64.29,64.11,64.29,79400.0,52.3879,52.5105,52.3634,52.5105,79400.0
2014-06-25 11:00:00,64.29,64.37,64.28,64.35,77300.0,52.5105,52.5758,52.5023,52.5595,77300.0
2014-06-25 11:30:00,64.35,64.36,64.29,64.35,63700.0,52.5595,52.5676,52.5105,52.5595,63700.0
2014-06-25 12:00:00,64.35,64.36,64.33,64.36,110700.0,52.5595,52.5676,52.5431,52.5676,110700.0
2014-06-25 12:30:00,64.36,64.36,64.35,64.36,67100.0,52.5676,52.5676,52.5595,52.5676,67100.0
2014-06-25 13:00:00,64.36,64.43,64.36,64.41,119700.0,52.5676,52.6248,52.5676,52.6085,119700.0
2014-06-25 13:30:00,64.41,64.43,64.39,64.42,121000.0,52.6085,52.6248,52.5921,52.6166,121000.0
2014-06-25 14:00:00,64.43,64.46,64.41,64.45,159700.0,52.6248,52.6493,52.6085,52.6411,159700.0
2014-06-25 14:30:00,64.45,64.49,64.44,64.47,176200.0,52.6411,52.6738,52.633,52.6575,176200.0
2014-06-25 15:00:00,64.47,64.53,64.46,64.53,158400.0,52.6575,52.7065,52.6493,52.7065,158400.0
2014-06-25 15:30:00,64.52,64.58,64.51,64.51,292200.0,52.6983,52.7473,52.6902,52.6902,292200.0
2014-06-26 09:30:00,64.93,65.0,64.68,64.73,289100.0,53.0332,53.0904,52.829,52.8698,289100.0
2014-06-26 10:00:00,64.73,64.81,64.7,64.79,120500.0,52.8698,52.9352,52.8453,52.9189,120500.0
2014-06-26 10:30:00,64.79,64.81,64.75,64.78,81500.0,52.9189,52.9352,52.8862,52.9107,81500.0
2014-06-26 11:00:00,64.79,64.83,64.75,64.75,26200.0,52.9189,52.9515,52.8862,52.8862,26200.0
2014-06-26 11:30:00,64.76,64.79,64.74,64.78,19400.0,52.8943,52.9189,52.878,52.9107,19400.0
2014-06-26 12:00:00,64.78,64.79,64.76,64.77,11900.0,52.9107,52.9189,52.8943,52.9025,11900.0
2014-06-26 12:30:00,64.77,64.77,64.74,64.75,41900.0,52.9025,52.9025,52.878,52.8862,41900.0
2014-06-26 13:00:00,64.76,64.88,64.76,64.85,17400.0,52.8943,52.9924,52.8943,52.9679,17400.0
2014-06-26 13:30:00,64.86,64.9,64.86,64.88,6300.0,52.976,53.0087,52.976,52.9924,6300.0
2014-06-26 14:00:00,64.87,64.9,64.83,64.9,70600.0,52.9842,53.0087,52.9515,53.0087,70600.0
2014-06-26 14:30:00,64.89,64.89,64.84,64.84,14700.0,53.0005,53.0005,52.9597,52.9597,14700.0
2014-06-26 15:00:00,64.84,64.9,64.83,64.88,36200.0,52.9597,53.0087,52.9515,52.9924,36200.0
2014-06-26 15:30:00,64.88,64.9,64.83,64.87,137500.0,52.9924,53.0087,52.9515,52.9842,137500.0
2014-06-27 09:30:00,64.89,64.96,64.89,64.91,71200.0,53.0005,53.0577,53.0005,53.0169,71200.0
2014-06-27 10:00:00,64.91,64.92,64.87,64.9,115100.0,53.0169,53.025,52.9842,53.0087,115100.0
2014-06-27 10:30:00,64.9,64.92,64.88,64.91,33500.0,53.0087,53.025,52.9924,53.0169,33500.0
2014-06-27 11:00:00,64.92,64.93,64.88,64.9,22600.0,53.025,53.0332,52.9924,53.0087,22600.0
2014-06-27 11:30:00,64.9,64.93,64.89,64.93,12900.0,53.0087,53.0332,53.0005,53.0332,12900.0
2014-06-27 12:00:00,64.93,64.93,64.9,64.9,10900.0,53.0332,53.0332,53.0087,53.0087,10900.0
2014-06-27 12:30:00,64.91,64.91,64.88,64.89,9600.0,53.0169,53.0169,52.9924,53.0005,9600.0
2014-06-27 13:00:00,64.89,64.89,64.82,64.84,29900.0,53.0005,53.0005,52.9434,52.9597,29900.0
2014-06-27 13:30:00,64.85,64.86,64.82,64.84,24800.0,52.9679,52.976,52.9434,52.9597,24800.0
2014-06-27 14:00:00,64.85,64.89,64.85,64.86,28700.0,52.9679,53.0005,52.9679,52.976,28700.0
2014-06-27 14:30:00,64.87,64.88,64.84,64.84,20100.0,52.9842,52.9924,52.9597,52.9597,20100.0
2014-06-27 15:00:00,64.85,64.94,64.85,64.94,42900.0,52.9679,53.0414,52.9679,53.0414,42900.0
2014-06-27 15:30:00,64.93,65.0,64.93,64.98,180800.0,53.0332,53.0904,53.0332,53.074,180800.0
2014-06-30 09:30:00,65.15,65.16,65.05,65.09,120800.0,53.2129,53.2211,53.1312,53.1639,120800.0
2014-06-30 10:00:00,65.09,65.13,65.09,65.09,76300.0,53.1639,53.1966,53.1639,53.1639,76300.0
2014-06-30 10:30:00,65.09,65.12,65.09,65.1,45100.0,53.1639,53.1884,53.1639,53.1721,45100.0
2014-06-30 11:00:00,65.09,65.18,65.09,65.16,63300.0,53.1639,53.2374,53.1639,53.2211,63300.0
2014-06-30 11:30:00,65.17,65.18,65.11,65.14,34100.0,53.2292,53.2374,53.1802,53.2047,34100.0
2014-06-30 12:00:00,65.14,65.16,65.1,65.12,32400.0,53.2047,53.2211,53.1721,53.1884,32400.0
2014-06-30 12:30:00,65.12,65.12,65.06,65.06,22100.0,53.1884,53.1884,53.1394,53.1394,22100.0
2014-06-30 13:00:00,65.06,65.07,65.05,65.06,15500.0,53.1394,53.1475,53.1312,53.1394,15500.0
2014-06-30 13:30:00,65.06,65.06,65.04,65.04,17900.0,53.1394,53.1394,53.123,53.123,17900.0
2014-06-30 14:00:00,65.04,65.06,65.03,65.03,56700.0,53.123,53.1394,53.1149,53.1149,56700.0
2014-06-30 14:30:00,65.03,65.06,65.01,65.02,194400.0,53.1149,53.1394,53.0985,53.1067,194400.0
2014-06-30 15:00:00,65.02,65.06,65.0,65.06,139800.0,53.1067,53.1394,53.0904,53.1394,139800.0
2014-06-30 15:30:00,65.06,65.06,65.0,65.03,168200.0,53.1394,53.1394,53.0904,53.1149,168200.0
2014-07-01 09:30:00,65.16,65.4,65.15,65.39,179600.0,53.2211,53.4171,53.2129,53.4089,179600.0
2014-07-01 10:00:00,65.38,65.45,65.34,65.37,933400.0,53.4007,53.4579,53.3681,53.3926,933400.0
2014-07-01 10:30:00,65.37,65.47,65.37,65.45,126900.0,53.3926,53.4743,53.3926,53.4579,126900.0
2014-07-01 11:00:00,65.45,65.46,65.38,65.42,165500.0,53.4579,53.4661,53.4007,53.4334,165500.0
2014-07-01 11:30:00,65.42,65.42,65.37,65.38,93700.0,53.4334,53.4334,53.3926,53.4007,93700.0
2014-07-01 12:00:00,65.39,65.4,65.38,65.39,43700.0,53.4089,53.4171,53.4007,53.4089,43700.0
2014-07-01 12:30:00,65.39,65.43,65.38,65.41,72600.0,53.4089,53.4416,53.4007,53.4253,72600.0
2014-07-01 13:00:00,65.41,65.47,65.41,65.47,39100.0,53.4253,53.4743,53.4253,53.4743,39100.0
2014-07-01 13:30:00,65.47,65.47,65.43,65.46,33000.0,53.4743,53.4743,53.4416,53.4661,33000.0
2014-07-01 14:00:00,65.46,65.47,65.43,65.44,25300.0,53.4661,53.4743,53.4416,53.4498,25300.0
2014-07-01 14:30:00,65.44,65.51,65.43,65.5,52600.0,53.4498,53.5069,53.4416,53.4988,52600.0
2014-07-01 15:00:00,65.5,65.55,65.47,65.52,125300.0,53.4988,53.5396,53.4743,53.5151,125300.0
2014-07-01 15:30:00,65.51,65.58,65.51,65.56,204300.0,53.5069,53.5641,53.5069,53.5478,204300.0
2014-07-02 09:30:00,65.86,65.93,65.78,65.83,152500.0,53.7928,53.85,53.7275,53.7683,152500.0
2014-07-02 10:00:00,65.84,65.86,65.81,65.82,119400.0,53.7765,53.7928,53.752,53.7601,119400.0
2014-07-02 10:30:00,65.81,65.83,65.74,65.75,620900.0,53.752,53.7683,53.6948,53.703,620900.0
2014-07-02 11:00:00,65.74,65.78,65.71,65.73,126400.0,53.6948,53.7275,53.6703,53.6866,126400.0
2014-07-02 11:30:00,65.73,65.77,65.72,65.74,110800.0,53.6866,53.7193,53.6785,53.6948,110800.0
2014-07-02 12:00:00,65.73,65.76,65.73,65.75,34700.0,53.6866,53.7111,53.6866,53.703,34700.0
2014-07-02 12:30:00,65.76,65.8,65.75,65.79,92300.0,53.7111,53.7438,53.703,53.7356,92300.0
2014-07-02 13:00:00,65.8,65.8,65.79,65.79,76500.0,53.7438,53.7438,53.7356,53.7356,76500.0
2014-07-02 13:30:00,65.79,65.8,65.79,65.8,59200.0,53.7356,53.7438,53.7356,53.7438,59200.0
2014-07-02 14:00:00,65.8,65.8,65.76,65.77,85600.0,53.7438,53.7438,53.7111,53.7193,85600.0
2014-07-02 14:30:00,65.77,65.77,65.72,65.72,77700.0,53.7193,53.7193,53.6785,53.6785,77700.0
2014-07-02 15:00:00,65.73,65.76,65.72,65.75,97800.0,53.6866,53.7111,53.6785,53.703,97800.0
2014-07-02 15:30:00,65.76,65.78,65.73,65.76,558000.0,53.7111,53.7275,53.6866,53.7111,558000.0
2014-07-03 09:30:00,65.78,65.78,65.66,65.7,193800.0,53.7275,53.7275,53.6294,53.6621,193800.0
2014-07-03 10:00:00,65.7,65.79,65.7,65.78,73000.0,53.6621,53.7356,53.6621,53.7275,73000.0
2014-07-03 10:30:00,65.79,65.82,65.79,65.79,25900.0,53.7356,53.7601,53.7356,53.7356,25900.0
2014-07-03 11:00:00,65.8,65.81,65.78,65.81,62500.0,53.7438,53.752,53.7275,53.752,62500.0
2014-07-03 11:30:00,65.81,65.91,65.81,65.91,44100.0,53.752,53.8336,53.752,53.8336,44100.0
2014-07-03 12:00:00,65.91,65.95,65.9,65.93,55800.0,53.8336,53.8663,53.8255,53.85,55800.0
2014-07-03 12:30:00,65.93,65.96,65.9,65.94,165200.0,53.85,53.8745,53.8255,53.8581,165200.0
2014-07-07 09:30:00,65.08,65.09,64.98,65.07,164700.0,53.1557,53.1639,53.074,53.1475,164700.0
2014-07-07 10:00:00,65.07,65.11,65.04,65.09,173600.0,53.1475,53.1802,53.123,53.1639,173600.0
2014-07-07 10:30:00,65.09,65.11,65.06,65.07,92800.0,53.1639,53.1802,53.1394,53.1475,92800.0
2014-07-07 11:00:00,65.07,65.07,65.05,65.06,32700.0,53.1475,53.1475,53.1312,53.1394,32700.0
2014-07-07 11:30:00,65.06,65.07,65.0,65.01,54500.0,53.1394,53.1475,53.0904,53.0985,54500.0
2014-07-07 12:00:00,65.02,65.08,65.02,65.07,59000.0,53.1067,53.1557,53.1067,53.1475,59000.0
2014-07-07 12:30:00,65.08,65.09,65.02,65.05,52200.0,53.1557,53.1639,53.1067,53.1312,52200.0
2014-07-07 13:00:00,65.06,65.08,65.05,65.06,25200.0,53.1394,53.1557,53.1312,53.1394,25200.0
2014-07-07 13:30:00,65.07,65.1,65.06,65.1,27100.0,53.1475,53.1721,53.1394,53.1721,27100.0
2014-07-07 14:00:00,65.1,65.13,65.09,65.11,18100.0,53.1721,53.1966,53.1639,53.1802,18100.0
2014-07-07 14:30:00,65.1,65.12,65.08,65.11,61700.0,53.1721,53.1884,53.1557,53.1802,61700.0
2014-07-07 15:00:00,65.11,65.14,65.09,65.14,83800.0,53.1802,53.2047,53.1639,53.2047,83800.0
2014-07-07 15:30:00,65.14,65.21,65.12,65.19,176100.0,53.2047,53.2619,53.1884,53.2456,176100.0
2014-07-08 09:30:00,64.98,65.05,64.95,64.99,207700.0,53.074,53.1312,53.0495,53.0822,207700.0
2014-07-08 10:00:00,64.99,64.99,64.83,64.88,91100.0,53.0822,53.0822,52.9515,52.9924,91100.0
2014-07-08 10:30:00,64.87,64.89,64.81,64.86,45100.0,52.9842,53.0005,52.9352,52.976,45100.0
2014-07-08 11:00:00,64.87,64.9,64.82,64.82,67200.0,52.9842,53.0087,52.9434,52.9434,67200.0
2014-07-08 11:30:00,64.82,64.86,64.81,64.82,81400.0,52.9434,52.976,52.9352,52.9434,81400.0
2014-07-08 12:00:00,64.83,64.83,64.73,64.78,136800.0,52.9515,52.9515,52.8698,52.9107,136800.0
2014-07-08 12:30:00,64.78,64.8,64.76,64.79,136100.0,52.9107,52.927,52.8943,52.9189,136100.0
2014-07-08 13:00:00,64.79,64.86,64.77,64.85,51700.0,52.9189,52.976,52.9025,52.9679,51700.0
2014-07-08 13:30:00,64.86,64.88,64.85,64.85,45900.0,52.976,52.9924,52.9679,52.9679,45900.0
2014-07-08 14:00:00,64.85,64.85,64.81,64.83,57800.0,52.9679,52.9679,52.9352,52.9515,57800.0
2014-07-08 14:30:00,64.83,64.84,64.8,64.8,53900.0,52.9515,52.9597,52.927,52.927,53900.0
2014-07-08 15:00:00,64.8,64.81,64.77,64.78,57300.0,52.927,52.9352,52.9025,52.9107,57300.0
2014-07-08 15:30:00,64.78,64.81,64.77,64.81,113600.0,52.9107,52.9352,52.9025,52.9352,113600.0
2014-07-09 09:30:00,64.79,64.83,64.68,64.71,162000.0,52.9189,52.9515,52.829,52.8535,162000.0
2014-07-09 10:00:00,64.71,64.8,64.7,64.8,285200.0,52.8535,52.927,52.8453,52.927,285200.0
2014-07-09 10:30:00,64.79,64.86,64.79,64.81,81300.0,52.9189,52.976,52.9189,52.9352,81300.0
2014-07-09 11:00:00,64.81,64.82,64.76,64.81,70400.0,52.9352,52.9434,52.8943,52.9352,70400.0
2014-07-09 11:30:00,64.82,64.82,64.77,64.78,56700.0,52.9434,52.9434,52.9025,52.9107,56700.0
2014-07-09 12:00:00,64.79,64.8,64.78,64.79,53500.0,52.9189,52.927,52.9107,52.9189,53500.0
2014-07-09 12:30:00,64.8,64.81,64.79,64.8,41800.0,52.927,52.9352,52.9189,52.927,41800.0
2014-07-09 13:00:00,64.81,64.81,64.79,64.79,17600.0,52.9352,52.9352,52.9189,52.9189,17600.0
2014-07-09 13:30:00,64.79,64.81,64.78,64.79,20100.0,52.9189,52.9352,52.9107,52.9189,20100.0
2014-07-09 14:00:00,64.79,64.9,64.75,64.88,116000.0,52.9189,53.0087,52.8862,52.9924,116000.0
2014-07-09 14:30:00,64.88,64.95,64.88,64.93,57600.0,52.9924,53.0495,52.9924,53.0332,57600.0
2014-07-09 15:00:00,64.92,65.03,64.92,65.03,66700.0,53.025,53.1149,53.025,53.1149,66700.0
2014-07-09 15:30:00,65.02,65.05,65.01,65.01,226900.0,53.1067,53.1312,53.0985,53.0985,226900.0
2014-07-10 09:30:00,64.1,64.21,64.07,64.15,312700.0,52.3553,52.4451,52.3308,52.3961,312700.0
2014-07-10 10:00:00,64.15,64.28,64.15,64.25,128500.0,52.3961,52.5023,52.3961,52.4778,128500.0
2014-07-10 10:30:00,64.25,64.33,64.24,64.32,57500.0,52.4778,52.5431,52.4696,52.535,57500.0
2014-07-10 11:00:00,64.32,64.36,64.29,64.3,77900.0,52.535,52.5676,52.5105,52.5186,77900.0
2014-07-10 11:30:00,64.3,64.35,64.28,64.34,54400.0,52.5186,52.5595,52.5023,52.5513,54400.0
2014-07-10 12:00:00,64.35,64.41,64.33,64.41,29700.0,52.5595,52.6085,52.5431,52.6085,29700.0
2014-07-10 12:30:00,64.41,64.46,64.4,64.4,44700.0,52.6085,52.6493,52.6003,52.6003,44700.0
2014-07-10 13:00:00,64.41,64.5,64.41,64.49,45700.0,52.6085,52.682,52.6085,52.6738,45700.0
2014-07-10 13:30:00,64.49,64.54,64.48,64.52,48900.0,52.6738,52.7147,52.6657,52.6983,48900.0
2014-07-10 14:00:00,64.52,64.53,64.5,64.52,30200.0,52.6983,52.7065,52.682,52.6983,30200.0
2014-07-10 14:30:00,64.51,64.52,64.4,64.41,55400.0,52.6902,52.6983,52.6003,52.6085,55400.0
2014-07-10 15:00:00,64.4,64.49,64.37,64.48,103500.0,52.6003,52.6738,52.5758,52.6657,103500.0
2014-07-10 15:30:00,64.48,64.53,64.47,64.52,193000.0,52.6657,52.7065,52.6575,52.6983,193000.0
2014-07-11 09:30:00,64.04,64.04,63.86,63.95,387600.0,52.3063,52.3063,52.1593,52.2328,387600.0
2014-07-11 10:00:00,63.94,63.96,63.91,63.93,144300.0,52.2246,52.2409,52.2001,52.2164,144300.0
2014-07-11 10:30:00,63.93,63.93,63.88,63.91,89300.0,52.2164,52.2164,52.1756,52.2001,89300.0
2014-07-11 11:00:00,63.91,63.95,63.89,63.95,41800.0,52.2001,52.2328,52.1838,52.2328,41800.0
2014-07-11 11:30:00,63.97,64.01,63.95,63.96,425700.0,52.2491,52.2818,52.2328,52.2409,425700.0
2014-07-11 12:00:00,63.96,63.98,63.92,63.94,475300.0,52.2409,52.2573,52.2083,52.2246,475300.0
2014-07-11 12:30:00,63.93,63.96,63.91,63.96,48100.0,52.2164,52.2409,52.2001,52.2409,48100.0
2014-07-11 13:00:00,63.96,63.99,63.96,63.98,165400.0,52.2409,52.2654,52.2409,52.2573,165400.0
2014-07-11 13:30:00,63.98,63.99,63.97,63.98,92600.0,52.2573,52.2654,52.2491,52.2573,92600.0
2014-07-11 14:00:00,63.98,64.02,63.98,64.01,41100.0,52.2573,52.2899,52.2573,52.2818,41100.0
2014-07-11 14:30:00,64.01,64.03,63.97,63.98,48800.0,52.2818,52.2981,52.2491,52.2573,48800.0
2014-07-11 15:00:00,63.98,64.03,63.97,64.03,88300.0,52.2573,52.2981,52.2491,52.2981,88300.0
2014-07-11 15:30:00,64.03,64.05,63.95,63.98,221700.0,52.2981,52.3144,52.2328,52.2573,221700.0
2014-07-14 09:30:00,64.23,64.35,64.2,64.27,113400.0,52.4615,52.5595,52.437,52.4941,113400.0
2014-07-14 10:00:00,64.28,64.32,64.27,64.3,46800.0,52.5023,52.535,52.4941,52.5186,46800.0
2014-07-14 10:30:00,64.31,64.33,64.31,64.31,46500.0,52.5268,52.5431,52.5268,52.5268,46500.0
2014-07-14 11:00:00,64.32,64.32,64.26,64.29,24300.0,52.535,52.535,52.486,52.5105,24300.0
2014-07-14 11:30:00,64.29,64.3,64.27,64.3,28800.0,52.5105,52.5186,52.4941,52.5186,28800.0
2014-07-14 12:00:00,64.3,64.31,64.28,64.28,30300.0,52.5186,52.5268,52.5023,52.5023,30300.0
2014-07-14 12:30:00,64.28,64.31,64.27,64.3,46700.0,52.5023,52.5268,52.4941,52.5186,46700.0
2014-07-14 13:00:00,64.31,64.36,64.3,64.35,57000.0,52.5268,52.5676,52.5186,52.5595,57000.0
2014-07-14 13:30:00,64.36,64.36,64.34,64.34,19900.0,52.5676,52.5676,52.5513,52.5513,19900.0
2014-07-14 14:00:00,64.34,64.35,64.32,64.34,27700.0,52.5513,52.5595,52.535,52.5513,27700.0
2014-07-14 14:30:00,64.33,64.36,64.33,64.35,17500.0,52.5431,52.5676,52.5431,52.5595,17500.0
2014-07-14 15:00:00,64.34,64.35,64.32,64.34,17300.0,52.5513,52.5595,52.535,52.5513,17300.0
2014-07-14 15:30:00,64.33,64.35,64.29,64.34,110700.0,52.5431,52.5595,52.5105,52.5513,110700.0
2014-07-15 09:30:00,64.5,64.55,64.44,64.45,151500.0,52.682,52.7228,52.633,52.6411,151500.0
2014-07-15 10:00:00,64.45,64.52,64.41,64.41,183800.0,52.6411,52.6983,52.6085,52.6085,183800.0
2014-07-15 10:30:00,64.41,64.42,64.16,64.2,236600.0,52.6085,52.6166,52.4043,52.437,236600.0
2014-07-15 11:00:00,64.2,64.28,64.17,64.27,102600.0,52.437,52.5023,52.4125,52.4941,102600.0
2014-07-15 11:30:00,64.26,64.27,64.17,64.17,154000.0,52.486,52.4941,52.4125,52.4125,154000.0
2014-07-15 12:00:00,64.18,64.23,64.17,64.23,132600.0,52.4206,52.4615,52.4125,52.4615,132600.0
2014-07-15 12:30:00,64.24,64.3,64.24,64.28,61700.0,52.4696,52.5186,52.4696,52.5023,61700.0
2014-07-15 13:00:00,64.28,64.35,64.28,64.33,82100.0,52.5023,52.5595,52.5023,52.5431,82100.0
2014-07-15 13:30:00,64.33,64.37,64.33,64.37,31400.0,52.5431,52.5758,52.5431,52.5758,31400.0
2014-07-15 14:00:00,64.37,64.41,64.36,64.38,105200.0,52.5758,52.6085,52.5676,52.584,105200.0
2014-07-15 14:30:00,64.38,64.41,64.37,64.4,81300.0,52.584,52.6085,52.5758,52.6003,81300.0
2014-07-15 15:00:00,64.4,64.41,64.36,64.38,58200.0,52.6003,52.6085,52.5676,52.584,58200.0
2014-07-15 15:30:00,64.38,64.39,64.32,64.32,161400.0,52.584,52.5921,52.535,52.535,161400.0
2014-07-16 09:30:00,64.68,64.75,64.61,64.62,158600.0,52.829,52.8862,52.7718,52.78,158600.0
2014-07-16 10:00:00,64.62,64.66,64.61,64.62,63400.0,52.78,52.8127,52.7718,52.78,63400.0
2014-07-16 10:30:00,64.63,64.63,64.52,64.54,46900.0,52.7882,52.7882,52.6983,52.7147,46900.0
2014-07-16 11:00:00,64.53,64.6,64.53,64.6,155100.0,52.7065,52.7637,52.7065,52.7637,155100.0
2014-07-16 11:30:00,64.59,64.6,64.52,64.52,41400.0,52.7555,52.7637,52.6983,52.6983,41400.0
2014-07-16 12:00:00,64.52,64.58,64.51,64.57,105100.0,52.6983,52.7473,52.6902,52.7392,105100.0
2014-07-16 12:30:00,64.57,64.6,64.56,64.56,62600.0,52.7392,52.7637,52.731,52.731,62600.0
2014-07-16 13:00:00,64.56,64.58,64.56,64.56,22200.0,52.731,52.7473,52.731,52.731,22200.0
2014-07-16 13:30:00,64.56,64.57,64.55,64.57,24000.0,52.731,52.7392,52.7228,52.7392,24000.0
2014-07-16 14:00:00,64.56,64.59,64.56,64.58,16900.0,52.731,52.7555,52.731,52.7473,16900.0
2014-07-16 14:30:00,64.59,64.59,64.56,64.58,30700.0,52.7555,52.7555,52.731,52.7473,30700.0
2014-07-16 15:00:00,64.59,64.62,64.59,64.61,41900.0,52.7555,52.78,52.7555,52.7718,41900.0
2014-07-16 15:30:00,64.61,64.61,64.56,64.57,126900.0,52.7718,52.7718,52.731,52.7392,126900.0
2014-07-17 09:30:00,64.65,64.72,64.58,64.7,113300.0,52.8045,52.8617,52.7473,52.8453,113300.0
2014-07-17 10:00:00,64.7,64.74,64.65,64.7,80100.0,52.8453,52.878,52.8045,52.8453,80100.0
2014-07-17 10:30:00,64.72,64.72,64.69,64.7,54900.0,52.8617,52.8617,52.8372,52.8453,54900.0
2014-07-17 11:00:00,64.71,64.71,64.54,64.54,45200.0,52.8535,52.8535,52.7147,52.7147,45200.0
2014-07-17 11:30:00,64.54,64.6,64.42,64.42,84000.0,52.7147,52.7637,52.6166,52.6166,84000.0
2014-07-17 12:00:00,64.42,64.43,64.37,64.4,70400.0,52.6166,52.6248,52.5758,52.6003,70400.0
2014-07-17 12:30:00,64.41,64.47,64.39,64.47,50800.0,52.6085,52.6575,52.5921,52.6575,50800.0
2014-07-17 13:00:00,64.46,64.52,64.42,64.42,65500.0,52.6493,52.6983,52.6166,52.6166,65500.0
2014-07-17 13:30:00,64.43,64.45,64.36,64.38,33900.0,52.6248,52.6411,52.5676,52.584,33900.0
2014-07-17 14:00:00,64.37,64.37,64.33,64.34,88000.0,52.5758,52.5758,52.5431,52.5513,88000.0
2014-07-17 14:30:00,64.35,64.36,64.3,64.33,32700.0,52.5595,52.5676,52.5186,52.5431,32700.0
2014-07-17 15:00:00,64.32,64.32,64.13,64.14,119300.0,52.535,52.535,52.3798,52.3879,119300.0
2014-07-17 15:30:00,64.13,64.15,63.88,63.93,265000.0,52.3798,52.3961,52.1756,52.2164,265000.0
2014-07-18 09:30:00,64.54,64.69,64.42,64.48,193600.0,52.7147,52.8372,52.6166,52.6657,193600.0
2014-07-18 10:00:00,64.48,64.54,64.47,64.53,43600.0,52.6657,52.7147,52.6575,52.7065,43600.0
2014-07-18 10:30:00,64.54,64.6,64.49,64.59,103100.0,52.7147,52.7637,52.6738,52.7555,103100.0
2014-07-18 11:00:00,64.6,64.61,64.55,64.55,44300.0,52.7637,52.7718,52.7228,52.7228,44300.0
2014-07-18 11:30:00,64.56,64.62,64.55,64.61,163600.0,52.731,52.78,52.7228,52.7718,163600.0
2014-07-18 12:00:00,64.61,64.7,64.61,64.7,22500.0,52.7718,52.8453,52.7718,52.8453,22500.0
2014-07-18 12:30:00,64.7,64.72,64.69,64.71,65300.0,52.8453,52.8617,52.8372,52.8535,65300.0
2014-07-18 13:00:00,64.71,64.71,64.66,64.69,54300.0,52.8535,52.8535,52.8127,52.8372,54300.0
2014-07-18 13:30:00,64.69,64.73,64.64,64.73,74700.0,52.8372,52.8698,52.7963,52.8698,74700.0
2014-07-18 14:00:00,64.73,64.73,64.69,64.72,78100.0,52.8698,52.8698,52.8372,52.8617,78100.0
2014-07-18 14:30:00,64.72,64.75,64.72,64.75,57900.0,52.8617,52.8862,52.8617,52.8862,57900.0
2014-07-18 15:00:00,64.75,64.8,64.74,64.77,75600.0,52.8862,52.927,52.878,52.9025,75600.0
2014-07-18 15:30:00,64.77,64.77,64.72,64.74,197600.0,52.9025,52.9025,52.8617,52.878,197600.0
2014-07-21 09:30:00,64.48,64.54,64.44,64.52,86600.0,52.6657,52.7147,52.633,52.6983,86600.0
2014-07-21 10:00:00,64.52,64.61,64.48,64.61,281600.0,52.6983,52.7718,52.6657,52.7718,281600.0
2014-07-21 10:30:00,64.6,64.61,64.56,64.6,242800.0,52.7637,52.7718,52.731,52.7637,242800.0
2014-07-21 11:00:00,64.6,64.61,64.55,64.61,180900.0,52.7637,52.7718,52.7228,52.7718,180900.0
2014-07-21 11:30:00,64.6,64.67,64.59,64.67,154700.0,52.7637,52.8208,52.7555,52.8208,154700.0
2014-07-21 12:00:00,64.67,64.68,64.64,64.64,199900.0,52.8208,52.829,52.7963,52.7963,199900.0
2014-07-21 12:30:00,64.65,64.7,64.64,64.7,140800.0,52.8045,52.8453,52.7963,52.8453,140800.0
2014-07-21 13:00:00,64.7,64.79,64.7,64.77,193400.0,52.8453,52.9189,52.8453,52.9025,193400.0
2014-07-21 13:30:00,64.77,64.86,64.77,64.8,88000.0,52.9025,52.976,52.9025,52.927,88000.0
2014-07-21 14:00:00,64.81,64.87,64.81,64.83,93700.0,52.9352,52.9842,52.9352,52.9515,93700.0
2014-07-21 14:30:00,64.83,64.9,64.82,64.88,76900.0,52.9515,53.0087,52.9434,52.9924,76900.0
2014-07-21 15:00:00,64.88,64.95,64.85,64.9,147800.0,52.9924,53.0495,52.9679,53.0087,147800.0
2014-07-21 15:30:00,64.9,64.93,64.78,64.79,351000.0,53.0087,53.0332,52.9107,52.9189,351000.0
2014-07-22 09:30:00,65.4,65.5,65.37,65.46,257500.0,53.4171,53.4988,53.3926,53.4661,257500.0
2014-07-22 10:00:00,65.46,65.51,65.45,65.5,53700.0,53.4661,53.5069,53.4579,53.4988,53700.0
2014-07-22 10:30:00,65.5,65.53,65.46,65.47,86000.0,53.4988,53.5233,53.4661,53.4743,86000.0
2014-07-22 11:00:00,65.48,65.5,65.46,65.5,171000.0,53.4824,53.4988,53.4661,53.4988,171000.0
2014-07-22 11:30:00,65.5,65.55,65.48,65.55,120600.0,53.4988,53.5396,53.4824,53.5396,120600.0
2014-07-22 12:00:00,65.55,65.56,65.5,65.52,105100.0,53.5396,53.5478,53.4988,53.5151,105100.0
2014-07-22 12:30:00,65.52,65.54,65.51,65.51,131700.0,53.5151,53.5314,53.5069,53.5069,131700.0
2014-07-22 13:00:00,65.5,65.57,65.5,65.57,114000.0,53.4988,53.5559,53.4988,53.5559,114000.0
2014-07-22 13:30:00,65.56,65.6,65.56,65.59,143200.0,53.5478,53.5804,53.5478,53.5723,143200.0
2014-07-22 14:00:00,65.59,65.65,65.59,65.65,207500.0,53.5723,53.6213,53.5723,53.6213,207500.0
2014-07-22 14:30:00,65.65,65.65,65.61,65.64,197200.0,53.6213,53.6213,53.5886,53.6131,197200.0
2014-07-22 15:00:00,65.64,65.69,65.62,65.64,336600.0,53.6131,53.6539,53.5968,53.6131,336600.0
2014-07-22 15:30:00,65.65,65.66,65.54,65.56,564400.0,53.6213,53.6294,53.5314,53.5478,564400.0
2014-07-23 09:30:00,65.35,65.39,65.2,65.24,230800.0,53.3762,53.4089,53.2537,53.2864,230800.0
2014-07-23 10:00:00,65.23,65.26,65.21,65.24,142200.0,53.2782,53.3027,53.2619,53.2864,142200.0
2014-07-23 10:30:00,65.24,65.32,65.24,65.24,81400.0,53.2864,53.3517,53.2864,53.2864,81400.0
2014-07-23 11:00:00,65.24,65.25,65.16,65.23,81300.0,53.2864,53.2946,53.2211,53.2782,81300.0
2014-07-23 11:30:00,65.23,65.26,65.23,65.25,105500.0,53.2782,53.3027,53.2782,53.2946,105500.0
2014-07-23 12:00:00,65.25,65.25,65.19,65.2,88500.0,53.2946,53.2946,53.2456,53.2537,88500.0
2014-07-23 12:30:00,65.2,65.22,65.17,65.22,100700.0,53.2537,53.2701,53.2292,53.2701,100700.0
2014-07-23 13:00:00,65.22,65.24,65.21,65.23,124500.0,53.2701,53.2864,53.2619,53.2782,124500.0
2014-07-23 13:30:00,65.23,65.26,65.22,65.24,58400.0,53.2782,53.3027,53.2701,53.2864,58400.0
2014-07-23 14:00:00,65.24,65.26,65.22,65.25,58000.0,53.2864,53.3027,53.2701,53.2946,58000.0
2014-07-23 14:30:00,65.24,65.27,65.21,65.26,54100.0,53.2864,53.3109,53.2619,53.3027,54100.0
2014-07-23 15:00:00,65.26,65.31,65.25,65.3,40300.0,53.3027,53.3436,53.2946,53.3354,40300.0
2014-07-23 15:30:00,65.3,65.3,65.26,65.29,156300.0,53.3354,53.3354,53.3027,53.3272,156300.0
2014-07-24 09:30:00,65.14,65.19,65.03,65.04,126600.0,53.2047,53.2456,53.1149,53.123,126600.0
2014-07-24 10:00:00,65.03,65.06,65.02,65.06,95500.0,53.1149,53.1394,53.1067,53.1394,95500.0
2014-07-24 10:30:00,65.06,65.09,65.04,65.09,37000.0,53.1394,53.1639,53.123,53.1639,37000.0
2014-07-24 11:00:00,65.09,65.11,65.08,65.11,169100.0,53.1639,53.1802,53.1557,53.1802,169100.0
2014-07-24 11:30:00,65.11,65.12,65.09,65.11,319300.0,53.1802,53.1884,53.1639,53.1802,319300.0
2014-07-24 12:00:00,65.11,65.18,65.11,65.14,969400.0,53.1802,53.2374,53.1802,53.2047,969400.0
2014-07-24 12:30:00,65.14,65.14,65.11,65.12,65600.0,53.2047,53.2047,53.1802,53.1884,65600.0
2014-07-24 13:00:00,65.12,65.16,65.12,65.16,156000.0,53.1884,53.2211,53.1884,53.2211,156000.0
2014-07-24 13:30:00,65.16,65.16,65.08,65.1,205000.0,53.2211,53.2211,53.1557,53.1721,205000.0
2014-07-24 14:00:00,65.1,65.17,65.1,65.16,34900.0,53.1721,53.2292,53.1721,53.2211,34900.0
2014-07-24 14:30:00,65.17,65.19,65.13,65.13,110200.0,53.2292,53.2456,53.1966,53.1966,110200.0
2014-07-24 15:00:00,65.13,65.19,65.13,65.16,111300.0,53.1966,53.2456,53.1966,53.2211,111300.0
2014-07-24 15:30:00,65.17,65.22,65.17,65.17,220600.0,53.2292,53.2701,53.2292,53.2292,220600.0
2014-07-25 09:30:00,65.37,65.48,65.32,65.42,150700.0,53.3926,53.4824,53.3517,53.4334,150700.0
2014-07-25 10:00:00,65.42,65.44,65.4,65.42,94700.0,53.4334,53.4498,53.4171,53.4334,94700.0
2014-07-25 10:30:00,65.42,65.42,65.39,65.4,45500.0,53.4334,53.4334,53.4089,53.4171,45500.0
2014-07-25 11:00:00,65.4,65.4,65.26,65.32,123900.0,53.4171,53.4171,53.3027,53.3517,123900.0
2014-07-25 11:30:00,65.32,65.37,65.32,65.34,66500.0,53.3517,53.3926,53.3517,53.3681,66500.0
2014-07-25 12:00:00,65.35,65.4,65.35,65.36,48000.0,53.3762,53.4171,53.3762,53.3844,48000.0
2014-07-25 12:30:00,65.36,65.43,65.34,65.43,76500.0,53.3844,53.4416,53.3681,53.4416,76500.0
2014-07-25 13:00:00,65.43,65.44,65.4,65.42,43400.0,53.4416,53.4498,53.4171,53.4334,43400.0
2014-07-25 13:30:00,65.42,65.42,65.36,65.36,58700.0,53.4334,53.4334,53.3844,53.3844,58700.0
2014-07-25 14:00:00,65.36,65.39,65.34,65.35,57400.0,53.3844,53.4089,53.3681,53.3762,57400.0
2014-07-25 14:30:00,65.36,65.36,65.25,65.25,102400.0,53.3844,53.3844,53.2946,53.2946,102400.0
2014-07-25 15:00:00,65.26,65.28,65.23,65.24,87000.0,53.3027,53.3191,53.2782,53.2864,87000.0
2014-07-25 15:30:00,65.24,65.34,65.23,65.32,162000.0,53.2864,53.3681,53.2782,53.3517,162000.0
2014-07-28 09:30:00,65.82,66.03,65.82,65.97,350400.0,53.7601,53.9317,53.7601,53.8826,350400.0
2014-07-28 10:00:00,65.96,65.98,65.89,65.93,238400.0,53.8745,53.8908,53.8173,53.85,238400.0
2014-07-28 10:30:00,65.93,65.99,65.9,65.97,439300.0,53.85,53.899,53.8255,53.8826,439300.0
2014-07-28 11:00:00,65.97,66.08,65.95,66.08,282400.0,53.8826,53.9725,53.8663,53.9725,282400.0
2014-07-28 11:30:00,66.09,66.1,66.01,66.03,269100.0,53.9807,53.9888,53.9153,53.9317,269100.0
2014-07-28 12:00:00,66.03,66.09,66.03,66.08,39600.0,53.9317,53.9807,53.9317,53.9725,39600.0
2014-07-28 12:30:00,66.08,66.1,66.07,66.09,92200.0,53.9725,53.9888,53.9643,53.9807,92200.0
2014-07-28 13:00:00,66.09,66.14,66.08,66.11,115800.0,53.9807,54.0215,53.9725,53.997,115800.0
2014-07-28 13:30:00,66.12,66.22,66.11,66.15,141900.0,54.0052,54.0868,53.997,54.0297,141900.0
2014-07-28 14:00:00,66.15,66.18,66.1,66.1,70100.0,54.0297,54.0542,53.9888,53.9888,70100.0
2014-07-28 14:30:00,66.11,66.2,66.09,66.19,82500.0,53.997,54.0705,53.9807,54.0623,82500.0
2014-07-28 15:00:00,66.19,66.2,66.18,66.2,93700.0,54.0623,54.0705,54.0542,54.0705,93700.0
2014-07-28 15:30:00,66.2,66.21,66.14,66.15,276900.0,54.0705,54.0787,54.0215,54.0297,276900.0
2014-07-29 09:30:00,66.81,66.94,66.79,66.86,380900.0,54.5687,54.6749,54.5524,54.6096,380900.0
2014-07-29 10:00:00,66.87,66.88,66.83,66.87,309100.0,54.6177,54.6259,54.5851,54.6177,309100.0
2014-07-29 10:30:00,66.88,66.9,66.84,66.89,154400.0,54.6259,54.6422,54.5932,54.6341,154400.0
2014-07-29 11:00:00,66.89,66.89,66.76,66.8,394300.0,54.6341,54.6341,54.5279,54.5606,394300.0
2014-07-29 11:30:00,66.79,66.86,66.77,66.86,257400.0,54.5524,54.6096,54.5361,54.6096,257400.0
2014-07-29 12:00:00,66.85,66.93,66.85,66.9,213400.0,54.6014,54.6667,54.6014,54.6422,213400.0
2014-07-29 12:30:00,66.9,66.94,66.9,66.91,401000.0,54.6422,54.6749,54.6422,54.6504,401000.0
2014-07-29 13:00:00,66.91,66.93,66.88,66.89,279400.0,54.6504,54.6667,54.6259,54.6341,279400.0
2014-07-29 13:30:00,66.89,66.95,66.89,66.92,197200.0,54.6341,54.6831,54.6341,54.6586,197200.0
2014-07-29 14:00:00,66.92,66.94,66.83,66.88,472300.0,54.6586,54.6749,54.5851,54.6259,472300.0
2014-07-29 14:30:00,66.88,66.91,66.82,66.89,351700.0,54.6259,54.6504,54.5769,54.6341,351700.0
2014-07-29 15:00:00,66.89,66.91,66.84,66.87,353800.0,54.6341,54.6504,54.5932,54.6177,353800.0
2014-07-29 15:30:00,66.88,66.92,66.82,66.86,956100.0,54.6259,54.6586,54.5769,54.6096,956100.0
2014-07-30 09:30:00,67.66,67.76,67.44,67.44,568000.0,55.263,55.3447,55.0833,55.0833,568000.0
2014-07-30 10:00:00,67.44,67.55,67.34,67.48,321100.0,55.0833,55.1732,55.0016,55.116,321100.0
2014-07-30 10:30:00,67.48,67.5,67.37,67.37,241800.0,55.116,55.1323,55.0261,55.0261,241800.0
2014-07-30 11:00:00,67.38,67.38,67.28,67.36,128000.0,55.0343,55.0343,54.9526,55.018,128000.0
2014-07-30 11:30:00,67.35,67.36,67.22,67.22,125700.0,55.0098,55.018,54.9036,54.9036,125700.0
2014-07-30 12:00:00,67.22,67.32,67.19,67.31,194300.0,54.9036,54.9853,54.8791,54.9771,194300.0
2014-07-30 12:30:00,67.3,67.34,67.28,67.29,68300.0,54.969,55.0016,54.9526,54.9608,68300.0
2014-07-30 13:00:00,67.28,67.29,67.14,67.15,103100.0,54.9526,54.9608,54.8383,54.8464,103100.0
2014-07-30 13:30:00,67.15,67.27,67.15,67.27,99100.0,54.8464,54.9445,54.8464,54.9445,99100.0
2014-07-30 14:00:00,67.27,67.51,67.16,67.4,223600.0,54.9445,55.1405,54.8546,55.0506,223600.0
2014-07-30 14:30:00,67.4,67.46,67.24,67.32,182800.0,55.0506,55.0996,54.92,54.9853,182800.0
2014-07-30 15:00:00,67.32,67.41,67.27,67.34,88100.0,54.9853,55.0588,54.9445,55.0016,88100.0
2014-07-30 15:30:00,67.34,67.41,67.3,67.34,318000.0,55.0016,55.0588,54.969,55.0016,318000.0
2014-07-31 09:30:00,66.78,66.78,66.63,66.66,571800.0,54.5442,54.5442,54.4217,54.4462,571800.0
2014-07-31 10:00:00,66.66,66.7,66.61,66.64,177300.0,54.4462,54.4789,54.4054,54.4299,177300.0
2014-07-31 10:30:00,66.64,66.65,66.42,66.42,239800.0,54.4299,54.4381,54.2502,54.2502,239800.0
2014-07-31 11:00:00,66.43,66.45,66.35,66.36,334100.0,54.2584,54.2747,54.193,54.2012,334100.0
2014-07-31 11:30:00,66.36,66.42,66.3,66.33,217300.0,54.2012,54.2502,54.1522,54.1767,217300.0
2014-07-31 12:00:00,66.34,66.37,66.28,66.29,114600.0,54.1849,54.2094,54.1358,54.144,114600.0
2014-07-31 12:30:00,66.29,66.42,66.29,66.38,105600.0,54.144,54.2502,54.144,54.2175,105600.0
2014-07-31 13:00:00,66.37,66.37,66.21,66.26,44800.0,54.2094,54.2094,54.0787,54.1195,44800.0
2014-07-31 13:30:00,66.28,66.35,66.26,66.34,173200.0,54.1358,54.193,54.1195,54.1849,173200.0
2014-07-31 14:00:00,66.33,66.37,66.29,66.33,119000.0,54.1767,54.2094,54.144,54.1767,119000.0
2014-07-31 14:30:00,66.32,66.33,66.17,66.17,124200.0,54.1685,54.1767,54.046,54.046,124200.0
2014-07-31 15:00:00,66.17,66.24,66.02,66.02,569000.0,54.046,54.1032,53.9235,53.9235,569000.0
2014-07-31 15:30:00,66.03,66.15,66.01,66.09,452400.0,53.9317,54.0297,53.9153,53.9807,452400.0
2014-08-01 09:30:00,66.45,66.76,66.3,66.59,372000.0,54.2747,54.5279,54.1522,54.389,372000.0
2014-08-01 10:00:00,66.61,66.66,66.41,66.57,190800.0,54.4054,54.4462,54.242,54.3727,190800.0
2014-08-01 10:30:00,66.57,66.57,66.48,66.52,118100.0,54.3727,54.3727,54.2992,54.3319,118100.0
2014-08-01 11:00:00,66.52,66.55,66.41,66.52,158000.0,54.3319,54.3564,54.242,54.3319,158000.0
2014-08-01 11:30:00,66.51,66.52,66.26,66.26,184000.0,54.3237,54.3319,54.1195,54.1195,184000.0
2014-08-01 12:00:00,66.26,66.42,66.26,66.36,100400.0,54.1195,54.2502,54.1195,54.2012,100400.0
2014-08-01 12:30:00,66.37,66.41,66.29,66.35,56200.0,54.2094,54.242,54.144,54.193,56200.0
2014-08-01 13:00:00,66.36,66.52,66.29,66.52,132100.0,54.2012,54.3319,54.144,54.3319,132100.0
2014-08-01 13:30:00,66.52,66.7,66.52,66.7,176300.0,54.3319,54.4789,54.3319,54.4789,176300.0
2014-08-01 14:00:00,66.71,66.81,66.66,66.7,172400.0,54.4871,54.5687,54.4462,54.4789,172400.0
2014-08-01 14:30:00,66.7,66.77,66.7,66.74,113000.0,54.4789,54.5361,54.4789,54.5116,113000.0
2014-08-01 15:00:00,66.74,66.78,66.68,66.68,215400.0,54.5116,54.5442,54.4626,54.4626,215400.0
2014-08-01 15:30:00,66.68,66.69,66.57,66.6,391000.0,54.4626,54.4707,54.3727,54.3972,391000.0
2014-08-04 09:30:00,66.5,66.5,66.31,66.34,641700.0,54.3155,54.3155,54.1603,54.1849,641700.0
2014-08-04 10:00:00,66.33,66.35,66.27,66.32,221800.0,54.1767,54.193,54.1277,54.1685,221800.0
2014-08-04 10:30:00,66.32,66.36,66.24,66.28,290100.0,54.1685,54.2012,54.1032,54.1358,290100.0
2014-08-04 11:00:00,66.27,66.39,66.27,66.38,270800.0,54.1277,54.2257,54.1277,54.2175,270800.0
2014-08-04 11:30:00,66.39,66.4,66.33,66.36,208600.0,54.2257,54.2339,54.1767,54.2012,208600.0
2014-08-04 12:00:00,66.36,66.41,66.34,66.4,116400.0,54.2012,54.242,54.1849,54.2339,116400.0
2014-08-04 12:30:00,66.4,66.4,66.38,66.4,58300.0,54.2339,54.2339,54.2175,54.2339,58300.0
2014-08-04 13:00:00,66.4,66.41,66.38,66.4,123900.0,54.2339,54.242,54.2175,54.2339,123900.0
2014-08-04 13:30:00,66.39,66.47,66.39,66.47,105100.0,54.2257,54.291,54.2257,54.291,105100.0
2014-08-04 14:00:00,66.47,66.51,66.47,66.49,134300.0,54.291,54.3237,54.291,54.3074,134300.0
2014-08-04 14:30:00,66.49,66.57,66.49,66.53,360900.0,54.3074,54.3727,54.3074,54.34,360900.0
2014-08-04 15:00:00,66.53,66.65,66.51,66.63,217000.0,54.34,54.4381,54.3237,54.4217,217000.0
2014-08-04 15:30:00,66.64,66.67,66.6,66.61,310000.0,54.4299,54.4544,54.3972,54.4054,310000.0
2014-08-05 09:30:00,65.99,65.99,65.77,65.84,403900.0,53.899,53.899,53.7193,53.7765,403900.0
2014-08-05 10:00:00,65.84,65.88,65.75,65.88,172400.0,53.7765,53.8091,53.703,53.8091,172400.0
2014-08-05 10:30:00,65.87,65.96,65.86,65.91,354600.0,53.801,53.8745,53.7928,53.8336,354600.0
2014-08-05 11:00:00,65.91,65.95,65.82,65.88,379000.0,53.8336,53.8663,53.7601,53.8091,379000.0
2014-08-05 11:30:00,65.88,65.9,65.81,65.81,59400.0,53.8091,53.8255,53.752,53.752,59400.0
2014-08-05 12:00:00,65.81,65.84,65.79,65.81,90600.0,53.752,53.7765,53.7356,53.752,90600.0
2014-08-05 12:30:00,65.81,65.88,65.78,65.88,231600.0,53.752,53.8091,53.7275,53.8091,231600.0
2014-08-05 13:00:00,65.89,65.96,65.86,65.95,58700.0,53.8173,53.8745,53.7928,53.8663,58700.0
2014-08-05 13:30:00,65.95,65.95,65.68,65.68,182800.0,53.8663,53.8663,53.6458,53.6458,182800.0
2014-08-05 14:00:00,65.67,65.71,65.56,65.63,120600.0,53.6376,53.6703,53.5478,53.6049,120600.0
2014-08-05 14:30:00,65.62,65.66,65.55,65.56,71000.0,53.5968,53.6294,53.5396,53.5478,71000.0
2014-08-05 15:00:00,65.56,65.61,65.53,65.53,174900.0,53.5478,53.5886,53.5233,53.5233,174900.0
2014-08-05 15:30:00,65.54,65.63,65.53,65.6,410600.0,53.5314,53.6049,53.5233,53.5804,410600.0
2014-08-06 09:30:00,65.4,65.43,65.23,65.34,253300.0,53.4171,53.4416,53.2782,53.3681,253300.0
2014-08-06 10:00:00,65.34,65.47,65.34,65.47,130900.0,53.3681,53.4743,53.3681,53.4743,130900.0
2014-08-06 10:30:00,65.47,65.56,65.36,65.56,137800.0,53.4743,53.5478,53.3844,53.5478,137800.0
2014-08-06 11:00:00,65.55,65.58,65.45,65.45,192900.0,53.5396,53.5641,53.4579,53.4579,192900.0
2014-08-06 11:30:00,65.46,65.65,65.46,65.62,211400.0,53.4661,53.6213,53.4661,53.5968,211400.0
2014-08-06 12:00:00,65.63,65.63,65.48,65.54,78600.0,53.6049,53.6049,53.4824,53.5314,78600.0
2014-08-06 12:30:00,65.56,65.59,65.49,65.51,61200.0,53.5478,53.5723,53.4906,53.5069,61200.0
2014-08-06 13:00:00,65.51,65.55,65.48,65.48,110600.0,53.5069,53.5396,53.4824,53.4824,110600.0
2014-08-06 13:30:00,65.48,65.49,65.43,65.43,92800.0,53.4824,53.4906,53.4416,53.4416,92800.0
2014-08-06 14:00:00,65.43,65.45,65.41,65.43,53400.0,53.4416,53.4579,53.4253,53.4416,53400.0
2014-08-06 14:30:00,65.43,65.47,65.41,65.44,116300.0,53.4416,53.4743,53.4253,53.4498,116300.0
2014-08-06 15:00:00,65.43,65.51,65.41,65.42,100200.0,53.4416,53.5069,53.4253,53.4334,100200.0
2014-08-06 15:30:00,65.42,65.45,65.4,65.42,97400.0,53.4334,53.4579,53.4171,53.4334,97400.0
2014-08-07 09:30:00,65.22,65.25,65.06,65.1,296700.0,53.2701,53.2946,53.1394,53.1721,296700.0
2014-08-07 10:00:00,65.11,65.13,65.04,65.1,95200.0,53.1802,53.1966,53.123,53.1721,95200.0
2014-08-07 10:30:00,65.1,65.13,65.03,65.11,180400.0,53.1721,53.1966,53.1149,53.1802,180400.0
2014-08-07 11:00:00,65.1,65.1,65.0,65.08,185400.0,53.1721,53.1721,53.0904,53.1557,185400.0
2014-08-07 11:30:00,65.06,65.1,64.98,65.05,182700.0,53.1394,53.1721,53.074,53.1312,182700.0
2014-08-07 12:00:00,65.01,65.05,64.95,64.95,108600.0,53.0985,53.1312,53.0495,53.0495,108600.0
2014-08-07 12:30:00,64.95,64.97,64.89,64.93,136400.0,53.0495,53.0659,53.0005,53.0332,136400.0
2014-08-07 13:00:00,64.94,65.04,64.94,65.02,53400.0,53.0414,53.123,53.0414,53.1067,53400.0
2014-08-07 13:30:00,65.03,65.07,65.03,65.05,111300.0,53.1149,53.1475,53.1149,53.1312,111300.0
2014-08-07 14:00:00,65.04,65.05,64.98,64.98,45800.0,53.123,53.1312,53.074,53.074,45800.0
2014-08-07 14:30:00,64.97,65.02,64.92,64.94,124500.0,53.0659,53.1067,53.025,53.0414,124500.0
2014-08-07 15:00:00,64.93,65.0,64.86,64.89,202900.0,53.0332,53.0904,52.976,53.0005,202900.0
2014-08-07 15:30:00,64.89,64.99,64.86,64.96,479900.0,53.0005,53.0822,52.976,53.0577,479900.0
2014-08-08 09:30:00,64.67,64.82,64.67,64.75,238400.0,52.8208,52.9434,52.8208,52.8862,238400.0
2014-08-08 10:00:00,64.73,64.82,64.71,64.78,228000.0,52.8698,52.9434,52.8535,52.9107,228000.0
2014-08-08 10:30:00,64.76,64.92,64.74,64.85,358100.0,52.8943,53.025,52.878,52.9679,358100.0
2014-08-08 11:00:00,64.85,64.92,64.82,64.88,213200.0,52.9679,53.025,52.9434,52.9924,213200.0
2014-08-08 11:30:00,64.89,64.92,64.88,64.89,213400.0,53.0005,53.025,52.9924,53.0005,213400.0
2014-08-08 12:00:00,64.89,64.95,64.86,64.86,204400.0,53.0005,53.0495,52.976,52.976,204400.0
2014-08-08 12:30:00,64.86,64.89,64.85,64.89,157400.0,52.976,53.0005,52.9679,53.0005,157400.0
2014-08-08 13:00:00,64.89,65.06,64.88,65.06,484700.0,53.0005,53.1394,52.9924,53.1394,484700.0
2014-08-08 13:30:00,65.06,65.23,64.99,65.2,1244700.0,53.1394,53.2782,53.0822,53.2537,1244700.0
2014-08-08 14:00:00,65.21,65.24,65.2,65.2,190900.0,53.2619,53.2864,53.2537,53.2537,190900.0
2014-08-08 14:30:00,65.2,65.21,65.14,65.14,73000.0,53.2537,53.2619,53.2047,53.2047,73000.0
2014-08-08 15:00:00,65.13,65.15,65.08,65.15,159000.0,53.1966,53.2129,53.1557,53.2129,159000.0
2014-08-08 15:30:00,65.15,65.19,65.13,65.13,378500.0,53.2129,53.2456,53.1966,53.1966,378500.0
2014-08-11 09:30:00,65.3,65.35,65.25,65.28,271600.0,53.3354,53.3762,53.2946,53.3191,271600.0
2014-08-11 10:00:00,65.28,65.33,65.28,65.28,118500.0,53.3191,53.3599,53.3191,53.3191,118500.0
2014-08-11 10:30:00,65.28,65.32,65.27,65.29,148500.0,53.3191,53.3517,53.3109,53.3272,148500.0
2014-08-11 11:00:00,65.28,65.35,65.26,65.34,89700.0,53.3191,53.3762,53.3027,53.3681,89700.0
2014-08-11 11:30:00,65.34,65.34,65.31,65.32,90500.0,53.3681,53.3681,53.3436,53.3517,90500.0
2014-08-11 12:00:00,65.32,65.33,65.29,65.32,117400.0,53.3517,53.3599,53.3272,53.3517,117400.0
2014-08-11 12:30:00,65.32,65.37,65.32,65.36,123500.0,53.3517,53.3926,53.3517,53.3844,123500.0
2014-08-11 13:00:00,65.35,65.37,65.34,65.35,96700.0,53.3762,53.3926,53.3681,53.3762,96700.0
2014-08-11 13:30:00,65.36,65.42,65.32,65.35,462400.0,53.3844,53.4334,53.3517,53.3762,462400.0
2014-08-11 14:00:00,65.35,65.37,65.32,65.36,102000.0,53.3762,53.3926,53.3517,53.3844,102000.0
2014-08-11 14:30:00,65.34,65.4,65.31,65.39,111900.0,53.3681,53.4171,53.3436,53.4089,111900.0
2014-08-11 15:00:00,65.38,65.42,65.38,65.41,70500.0,53.4007,53.4334,53.4007,53.4253,70500.0
2014-08-11 15:30:00,65.41,65.42,65.34,65.36,216900.0,53.4253,53.4334,53.3681,53.3844,216900.0
2014-08-12 09:30:00,65.27,65.34,65.21,65.33,122600.0,53.3109,53.3681,53.2619,53.3599,122600.0
2014-08-12 10:00:00,65.33,65.36,65.27,65.34,77200.0,53.3599,53.3844,53.3109,53.3681,77200.0
2014-08-12 10:30:00,65.34,65.34,65.27,65.31,58600.0,53.3681,53.3681,53.3109,53.3436,58600.0
2014-08-12 11:00:00,65.3,65.33,65.24,65.31,178100.0,53.3354,53.3599,53.2864,53.3436,178100.0
2014-08-12 11:30:00,65.31,65.39,65.3,65.36,207800.0,53.3436,53.4089,53.3354,53.3844,207800.0
2014-08-12 12:00:00,65.35,65.42,65.34,65.39,171000.0,53.3762,53.4334,53.3681,53.4089,171000.0
2014-08-12 12:30:00,65.39,65.48,65.38,65.43,111900.0,53.4089,53.4824,53.4007,53.4416,111900.0
2014-08-12 13:00:00,65.43,65.48,65.42,65.45,68100.0,53.4416,53.4824,53.4334,53.4579,68100.0
2014-08-12 13:30:00,65.44,65.44,65.38,65.41,26200.0,53.4498,53.4498,53.4007,53.4253,26200.0
2014-08-12 14:00:00,65.4,65.41,65.34,65.37,105400.0,53.4171,53.4253,53.3681,53.3926,105400.0
2014-08-12 14:30:00,65.36,65.45,65.34,65.42,107100.0,53.3844,53.4579,53.3681,53.4334,107100.0
2014-08-12 15:00:00,65.42,65.48,65.42,65.45,75500.0,53.4334,53.4824,53.4334,53.4579,75500.0
2014-08-12 15:30:00,65.45,65.55,65.45,65.51,176900.0,53.4579,53.5396,53.4579,53.5069,176900.0
2014-08-13 09:30:00,65.92,66.01,65.75,65.78,331900.0,53.8418,53.9153,53.703,53.7275,331900.0
2014-08-13 10:00:00,65.8,65.86,65.76,65.8,55600.0,53.7438,53.7928,53.7111,53.7438,55600.0
2014-08-13 10:30:00,65.81,65.91,65.79,65.91,205400.0,53.752,53.8336,53.7356,53.8336,205400.0
2014-08-13 11:00:00,65.91,65.94,65.88,65.9,204200.0,53.8336,53.8581,53.8091,53.8255,204200.0
2014-08-13 11:30:00,65.91,65.96,65.9,65.94,206800.0,53.8336,53.8745,53.8255,53.8581,206800.0
2014-08-13 12:00:00,65.94,65.95,65.84,65.93,110900.0,53.8581,53.8663,53.7765,53.85,110900.0
2014-08-13 12:30:00,65.92,65.94,65.89,65.93,39500.0,53.8418,53.8581,53.8173,53.85,39500.0
2014-08-13 13:00:00,65.92,65.95,65.88,65.88,43700.0,53.8418,53.8663,53.8091,53.8091,43700.0
2014-08-13 13:30:00,65.87,65.94,65.86,65.91,53200.0,53.801,53.8581,53.7928,53.8336,53200.0
2014-08-13 14:00:00,65.91,65.92,65.84,65.89,108000.0,53.8336,53.8418,53.7765,53.8173,108000.0
2014-08-13 14:30:00,65.88,65.91,65.86,65.87,37900.0,53.8091,53.8336,53.7928,53.801,37900.0
2014-08-13 15:00:00,65.87,65.92,65.86,65.91,59000.0,53.801,53.8418,53.7928,53.8336,59000.0
2014-08-13 15:30:00,65.9,65.95,65.88,65.94,209900.0,53.8255,53.8663,53.8091,53.8581,209900.0
2014-08-14 09:30:00,66.51,66.53,66.44,66.51,195400.0,54.3237,54.34,54.2665,54.3237,195400.0
2014-08-14 10:00:00,66.52,66.52,66.44,66.47,46700.0,54.3319,54.3319,54.2665,54.291,46700.0
2014-08-14 10:30:00,66.47,66.51,66.42,66.42,94100.0,54.291,54.3237,54.2502,54.2502,94100.0
2014-08-14 11:00:00,66.43,66.47,66.42,66.46,112900.0,54.2584,54.291,54.2502,54.2829,112900.0
2014-08-14 11:30:00,66.47,66.48,66.43,66.48,63800.0,54.291,54.2992,54.2584,54.2992,63800.0
2014-08-14 12:00:00,66.48,66.48,66.44,66.46,25400.0,54.2992,54.2992,54.2665,54.2829,25400.0
2014-08-14 12:30:00,66.47,66.49,66.46,66.48,25900.0,54.291,54.3074,54.2829,54.2992,25900.0
2014-08-14 13:00:00,66.47,66.5,66.46,66.48,36900.0,54.291,54.3155,54.2829,54.2992,36900.0
2014-08-14 13:30:00,66.48,66.49,66.47,66.48,24700.0,54.2992,54.3074,54.291,54.2992,24700.0
2014-08-14 14:00:00,66.47,66.52,66.47,66.5,41600.0,54.291,54.3319,54.291,54.3155,41600.0
2014-08-14 14:30:00,66.5,66.53,66.49,66.53,67900.0,54.3155,54.34,54.3074,54.34,67900.0
2014-08-14 15:00:00,66.53,66.54,66.51,66.54,80500.0,54.34,54.3482,54.3237,54.3482,80500.0
2014-08-14 15:30:00,66.53,66.54,66.5,66.5,149000.0,54.34,54.3482,54.3155,54.3155,149000.0
2014-08-15 09:30:00,66.7,66.97,66.7,66.82,171400.0,54.4789,54.6994,54.4789,54.5769,171400.0
2014-08-15 10:00:00,66.83,66.85,66.75,66.77,128900.0,54.5851,54.6014,54.5197,54.5361,128900.0
2014-08-15 10:30:00,66.79,66.83,66.08,66.25,284200.0,54.5524,54.5851,53.9725,54.1113,284200.0
2014-08-15 11:00:00,66.25,66.47,66.19,66.21,358600.0,54.1113,54.291,54.0623,54.0787,358600.0
2014-08-15 11:30:00,66.21,66.37,66.04,66.13,80100.0,54.0787,54.2094,53.9398,54.0133,80100.0
2014-08-15 12:00:00,66.13,66.33,66.06,66.33,142700.0,54.0133,54.1767,53.9562,54.1767,142700.0
2014-08-15 12:30:00,66.3,66.47,66.27,66.28,113600.0,54.1522,54.291,54.1277,54.1358,113600.0
2014-08-15 13:00:00,66.25,66.44,66.22,66.36,62300.0,54.1113,54.2665,54.0868,54.2012,62300.0
2014-08-15 13:30:00,66.35,66.35,66.22,66.27,36600.0,54.193,54.193,54.0868,54.1277,36600.0
2014-08-15 14:00:00,66.27,66.46,66.27,66.42,95700.0,54.1277,54.2829,54.1277,54.2502,95700.0
2014-08-15 14:30:00,66.42,66.43,66.26,66.29,82900.0,54.2502,54.2584,54.1195,54.144,82900.0
2014-08-15 15:00:00,66.29,66.33,66.23,66.32,71000.0,54.144,54.1767,54.095,54.1685,71000.0
2014-08-15 15:30:00,66.31,66.45,66.26,66.33,453400.0,54.1603,54.2747,54.1195,54.1767,453400.0
2014-08-18 09:30:00,66.14,66.22,66.09,66.18,176100.0,54.0215,54.0868,53.9807,54.0542,176100.0
2014-08-18 10:00:00,66.2,66.23,66.15,66.19,96600.0,54.0705,54.095,54.0297,54.0623,96600.0
2014-08-18 10:30:00,66.19,66.3,66.19,66.3,158900.0,54.0623,54.1522,54.0623,54.1522,158900.0
2014-08-18 11:00:00,66.3,66.42,66.28,66.4,292200.0,54.1522,54.2502,54.1358,54.2339,292200.0
2014-08-18 11:30:00,66.4,66.43,66.39,66.4,196200.0,54.2339,54.2584,54.2257,54.2339,196200.0
2014-08-18 12:00:00,66.41,66.46,66.41,66.45,167500.0,54.242,54.2829,54.242,54.2747,167500.0
2014-08-18 12:30:00,66.45,66.48,66.43,66.45,32900.0,54.2747,54.2992,54.2584,54.2747,32900.0
2014-08-18 13:00:00,66.44,66.45,66.4,66.42,25400.0,54.2665,54.2747,54.2339,54.2502,25400.0
2014-08-18 13:30:00,66.42,66.43,66.41,66.42,29800.0,54.2502,54.2584,54.242,54.2502,29800.0
2014-08-18 14:00:00,66.41,66.45,66.41,66.43,37500.0,54.242,54.2747,54.242,54.2584,37500.0
2014-08-18 14:30:00,66.43,66.45,66.39,66.45,335000.0,54.2584,54.2747,54.2257,54.2747,335000.0
2014-08-18 15:00:00,66.45,66.46,66.43,66.44,58700.0,54.2747,54.2829,54.2584,54.2665,58700.0
2014-08-18 15:30:00,66.43,66.45,66.39,66.4,210400.0,54.2584,54.2747,54.2257,54.2339,210400.0
2014-08-19 09:30:00,66.57,66.71,66.57,66.7,128800.0,54.3727,54.4871,54.3727,54.4789,128800.0
2014-08-19 10:00:00,66.7,66.73,66.68,66.71,63500.0,54.4789,54.5034,54.4626,54.4871,63500.0
2014-08-19 10:30:00,66.71,66.74,66.7,66.74,115500.0,54.4871,54.5116,54.4789,54.5116,115500.0
2014-08-19 11:00:00,66.73,66.75,66.73,66.73,91200.0,54.5034,54.5197,54.5034,54.5034,91200.0
2014-08-19 11:30:00,66.73,66.74,66.72,66.73,24300.0,54.5034,54.5116,54.4952,54.5034,24300.0
2014-08-19 12:00:00,66.73,66.75,66.72,66.75,34300.0,54.5034,54.5197,54.4952,54.5197,34300.0
2014-08-19 12:30:00,66.75,66.76,66.72,66.76,50000.0,54.5197,54.5279,54.4952,54.5279,50000.0
2014-08-19 13:00:00,66.76,66.8,66.76,66.78,24200.0,54.5279,54.5606,54.5279,54.5442,24200.0
2014-08-19 13:30:00,66.78,66.79,66.74,66.77,144900.0,54.5442,54.5524,54.5116,54.5361,144900.0
2014-08-19 14:00:00,66.77,66.81,66.76,66.79,136700.0,54.5361,54.5687,54.5279,54.5524,136700.0
2014-08-19 14:30:00,66.79,66.83,66.79,66.82,71700.0,54.5524,54.5851,54.5524,54.5769,71700.0
2014-08-19 15:00:00,66.83,66.83,66.79,66.8,97000.0,54.5851,54.5851,54.5524,54.5606,97000.0
2014-08-19 15:30:00,66.8,66.81,66.75,66.77,270200.0,54.5606,54.5687,54.5197,54.5361,270200.0
2014-08-20 09:30:00,66.32,66.32,66.18,66.29,155300.0,54.1685,54.1685,54.0542,54.144,155300.0
2014-08-20 10:00:00,66.29,66.38,66.27,66.38,505800.0,54.144,54.2175,54.1277,54.2175,505800.0
2014-08-20 10:30:00,66.38,66.41,66.37,66.4,217700.0,54.2175,54.242,54.2094,54.2339,217700.0
2014-08-20 11:00:00,66.4,66.42,66.39,66.4,176700.0,54.2339,54.2502,54.2257,54.2339,176700.0
2014-08-20 11:30:00,66.41,66.42,66.4,66.4,56600.0,54.242,54.2502,54.2339,54.2339,56600.0
2014-08-20 12:00:00,66.4,66.4,66.36,66.39,115300.0,54.2339,54.2339,54.2012,54.2257,115300.0
2014-08-20 12:30:00,66.4,66.41,66.39,66.4,128400.0,54.2339,54.242,54.2257,54.2339,128400.0
2014-08-20 13:00:00,66.41,66.45,66.39,66.45,29500.0,54.242,54.2747,54.2257,54.2747,29500.0
2014-08-20 13:30:00,66.45,66.46,66.42,66.42,53700.0,54.2747,54.2829,54.2502,54.2502,53700.0
2014-08-20 14:00:00,66.41,66.42,66.17,66.21,181400.0,54.242,54.2502,54.046,54.0787,181400.0
2014-08-20 14:30:00,66.21,66.34,66.19,66.34,182900.0,54.0787,54.1849,54.0623,54.1849,182900.0
2014-08-20 15:00:00,66.34,66.36,66.3,66.31,45100.0,54.1849,54.2012,54.1522,54.1603,45100.0
2014-08-20 15:30:00,66.31,66.37,66.3,66.31,192300.0,54.1603,54.2094,54.1522,54.1603,192300.0
2014-08-21 09:30:00,65.46,65.46,65.33,65.42,254700.0,53.4661,53.4661,53.3599,53.4334,254700.0
2014-08-21 10:00:00,65.43,65.44,65.38,65.4,154500.0,53.4416,53.4498,53.4007,53.4171,154500.0
2014-08-21 10:30:00,65.4,65.43,65.33,65.35,298900.0,53.4171,53.4416,53.3599,53.3762,298900.0
2014-08-21 11:00:00,65.35,65.4,65.33,65.34,145300.0,53.3762,53.4171,53.3599,53.3681,145300.0
2014-08-21 11:30:00,65.34,65.38,65.34,65.38,95000.0,53.3681,53.4007,53.3681,53.4007,95000.0
2014-08-21 12:00:00,65.38,65.4,65.37,65.39,65600.0,53.4007,53.4171,53.3926,53.4089,65600.0
2014-08-21 12:30:00,65.39,65.42,65.39,65.4,20900.0,53.4089,53.4334,53.4089,53.4171,20900.0
2014-08-21 13:00:00,65.41,65.48,65.41,65.48,42200.0,53.4253,53.4824,53.4253,53.4824,42200.0
2014-08-21 13:30:00,65.47,65.48,65.45,65.47,59200.0,53.4743,53.4824,53.4579,53.4743,59200.0
2014-08-21 14:00:00,65.48,65.48,65.43,65.43,55900.0,53.4824,53.4824,53.4416,53.4416,55900.0
2014-08-21 14:30:00,65.43,65.46,65.42,65.46,44700.0,53.4416,53.4661,53.4334,53.4661,44700.0
2014-08-21 15:00:00,65.45,65.47,65.39,65.41,93400.0,53.4579,53.4743,53.4089,53.4253,93400.0
2014-08-21 15:30:00,65.42,65.43,65.36,65.41,186100.0,53.4334,53.4416,53.3844,53.4253,186100.0
2014-08-22 09:30:00,65.74,65.85,65.74,65.8,173600.0,53.6948,53.7846,53.6948,53.7438,173600.0
2014-08-22 10:00:00,65.8,65.83,65.73,65.78,121400.0,53.7438,53.7683,53.6866,53.7275,121400.0
2014-08-22 10:30:00,65.79,65.81,65.5,65.53,205300.0,53.7356,53.752,53.4988,53.5233,205300.0
2014-08-22 11:00:00,65.52,65.62,65.48,65.61,190900.0,53.5151,53.5968,53.4824,53.5886,190900.0
2014-08-22 11:30:00,65.61,65.62,65.54,65.58,53200.0,53.5886,53.5968,53.5314,53.5641,53200.0
2014-08-22 12:00:00,65.59,65.65,65.56,65.65,32600.0,53.5723,53.6213,53.5478,53.6213,32600.0
2014-08-22 12:30:00,65.65,65.69,65.65,65.68,20300.0,53.6213,53.6539,53.6213,53.6458,20300.0
2014-08-22 13:00:00,65.67,65.69,65.65,65.69,39900.0,53.6376,53.6539,53.6213,53.6539,39900.0
2014-08-22 13:30:00,65.69,65.72,65.68,65.71,37300.0,53.6539,53.6785,53.6458,53.6703,37300.0
2014-08-22 14:00:00,65.71,65.72,65.68,65.7,31600.0,53.6703,53.6785,53.6458,53.6621,31600.0
2014-08-22 14:30:00,65.7,65.73,65.66,65.71,41300.0,53.6621,53.6866,53.6294,53.6703,41300.0
2014-08-22 15:00:00,65.71,65.78,65.71,65.78,40700.0,53.6703,53.7275,53.6703,53.7275,40700.0
2014-08-22 15:30:00,65.78,65.83,65.74,65.8,285400.0,53.7275,53.7683,53.6948,53.7438,285400.0
2014-08-25 09:30:00,65.96,66.03,65.92,65.97,206800.0,53.8745,53.9317,53.8418,53.8826,206800.0
2014-08-25 10:00:00,65.98,66.0,65.96,65.99,57300.0,53.8908,53.9071,53.8745,53.899,57300.0
2014-08-25 10:30:00,66.0,66.09,66.0,66.09,45900.0,53.9071,53.9807,53.9071,53.9807,45900.0
2014-08-25 11:00:00,66.09,66.1,66.06,66.07,35300.0,53.9807,53.9888,53.9562,53.9643,35300.0
2014-08-25 11:30:00,66.08,66.09,66.05,66.06,29500.0,53.9725,53.9807,53.948,53.9562,29500.0
2014-08-25 12:00:00,66.06,66.07,66.01,66.01,33000.0,53.9562,53.9643,53.9153,53.9153,33000.0
2014-08-25 12:30:00,66.01,66.01,65.97,65.98,63700.0,53.9153,53.9153,53.8826,53.8908,63700.0
2014-08-25 13:00:00,65.97,66.02,65.97,66.01,91800.0,53.8826,53.9235,53.8826,53.9153,91800.0
2014-08-25 13:30:00,66.01,66.02,65.99,66.01,25900.0,53.9153,53.9235,53.899,53.9153,25900.0
2014-08-25 14:00:00,66.01,66.02,65.99,66.01,37400.0,53.9153,53.9235,53.899,53.9153,37400.0
2014-08-25 14:30:00,66.01,66.04,66.0,66.04,80600.0,53.9153,53.9398,53.9071,53.9398,80600.0
2014-08-25 15:00:00,66.04,66.05,66.0,66.01,182700.0,53.9398,53.948,53.9071,53.9153,182700.0
2014-08-25 15:30:00,66.01,66.05,66.0,66.03,136900.0,53.9153,53.948,53.9071,53.9317,136900.0
2014-08-26 09:30:00,66.26,66.56,66.26,66.55,203900.0,54.1195,54.3645,54.1195,54.3564,203900.0
2014-08-26 10:00:00,66.55,66.58,66.45,66.49,179800.0,54.3564,54.3809,54.2747,54.3074,179800.0
2014-08-26 10:30:00,66.5,66.57,66.47,66.57,80500.0,54.3155,54.3727,54.291,54.3727,80500.0
2014-08-26 11:00:00,66.56,66.61,66.53,66.61,93200.0,54.3645,54.4054,54.34,54.4054,93200.0
2014-08-26 11:30:00,66.6,66.61,66.57,66.59,117900.0,54.3972,54.4054,54.3727,54.389,117900.0
2014-08-26 12:00:00,66.59,66.66,66.58,66.63,72200.0,54.389,54.4462,54.3809,54.4217,72200.0
2014-08-26 12:30:00,66.63,66.64,66.54,66.58,134600.0,54.4217,54.4299,54.3482,54.3809,134600.0
2014-08-26 13:00:00,66.58,66.61,66.56,66.61,102100.0,54.3809,54.4054,54.3645,54.4054,102100.0
2014-08-26 13:30:00,66.61,66.62,66.6,66.61,101400.0,54.4054,54.4135,54.3972,54.4054,101400.0
2014-08-26 14:00:00,66.61,66.64,66.61,66.64,74400.0,54.4054,54.4299,54.4054,54.4299,74400.0
2014-08-26 14:30:00,66.64,66.65,66.62,66.64,76000.0,54.4299,54.4381,54.4135,54.4299,76000.0
2014-08-26 15:00:00,66.64,66.66,66.6,66.6,98100.0,54.4299,54.4462,54.3972,54.3972,98100.0
2014-08-26 15:30:00,66.6,66.7,66.59,66.67,361700.0,54.3972,54.4789,54.389,54.4544,361700.0
2014-08-27 09:30:00,66.61,66.69,66.49,66.49,234800.0,54.4054,54.4707,54.3074,54.3074,234800.0
2014-08-27 10:00:00,66.49,66.54,66.45,66.52,81500.0,54.3074,54.3482,54.2747,54.3319,81500.0
2014-08-27 10:30:00,66.51,66.61,66.51,66.59,53700.0,54.3237,54.4054,54.3237,54.389,53700.0
2014-08-27 11:00:00,66.6,66.64,66.59,66.64,76100.0,54.3972,54.4299,54.389,54.4299,76100.0
2014-08-27 11:30:00,66.64,66.65,66.6,66.64,164000.0,54.4299,54.4381,54.3972,54.4299,164000.0
2014-08-27 12:00:00,66.64,66.65,66.61,66.64,72000.0,54.4299,54.4381,54.4054,54.4299,72000.0
2014-08-27 12:30:00,66.64,66.66,66.63,66.64,60800.0,54.4299,54.4462,54.4217,54.4299,60800.0
2014-08-27 13:00:00,66.64,66.65,66.63,66.65,44700.0,54.4299,54.4381,54.4217,54.4381,44700.0
2014-08-27 13:30:00,66.65,66.68,66.65,66.68,60700.0,54.4381,54.4626,54.4381,54.4626,60700.0
2014-08-27 14:00:00,66.67,66.69,66.66,66.67,73200.0,54.4544,54.4707,54.4462,54.4544,73200.0
2014-08-27 14:30:00,66.67,66.68,66.63,66.63,43600.0,54.4544,54.4626,54.4217,54.4217,43600.0
2014-08-27 15:00:00,66.63,66.67,66.62,66.66,127700.0,54.4217,54.4544,54.4135,54.4462,127700.0
2014-08-27 15:30:00,66.66,66.74,66.66,66.7,244300.0,54.4462,54.5116,54.4462,54.4789,244300.0
2014-08-28 09:30:00,66.2,66.44,66.2,66.44,334100.0,54.0705,54.2665,54.0705,54.2665,334100.0
2014-08-28 10:00:00,66.44,66.47,66.42,66.46,220300.0,54.2665,54.291,54.2502,54.2829,220300.0
2014-08-28 10:30:00,66.46,66.5,66.41,66.47,442500.0,54.2829,54.3155,54.242,54.291,442500.0
2014-08-28 11:00:00,66.48,66.48,66.4,66.44,142300.0,54.2992,54.2992,54.2339,54.2665,142300.0
2014-08-28 11:30:00,66.44,66.48,66.42,66.48,143400.0,54.2665,54.2992,54.2502,54.2992,143400.0
2014-08-28 12:00:00,66.49,66.53,66.48,66.53,105700.0,54.3074,54.34,54.2992,54.34,105700.0
2014-08-28 12:30:00,66.52,66.58,66.51,66.58,137800.0,54.3319,54.3809,54.3237,54.3809,137800.0
2014-08-28 13:00:00,66.58,66.58,66.56,66.57,132400.0,54.3809,54.3809,54.3645,54.3727,132400.0
2014-08-28 13:30:00,66.57,66.61,66.56,66.6,99000.0,54.3727,54.4054,54.3645,54.3972,99000.0
2014-08-28 14:00:00,66.6,66.61,66.58,66.6,99700.0,54.3972,54.4054,54.3809,54.3972,99700.0
2014-08-28 14:30:00,66.59,66.63,66.59,66.6,102800.0,54.389,54.4217,54.389,54.3972,102800.0
2014-08-28 15:00:00,66.61,66.63,66.6,66.61,86700.0,54.4054,54.4217,54.3972,54.4054,86700.0
2014-08-28 15:30:00,66.61,66.68,66.61,66.65,306600.0,54.4054,54.4626,54.4054,54.4381,306600.0
2014-08-29 09:30:00,66.48,66.55,66.38,66.43,217600.0,54.2992,54.3564,54.2175,54.2584,217600.0
2014-08-29 10:00:00,66.43,66.43,66.32,66.34,79800.0,54.2584,54.2584,54.1685,54.1849,79800.0
2014-08-29 10:30:00,66.34,66.38,66.32,66.38,77600.0,54.1849,54.2175,54.1685,54.2175,77600.0
2014-08-29 11:00:00,66.39,66.42,66.37,66.4,39600.0,54.2257,54.2502,54.2094,54.2339,39600.0
2014-08-29 11:30:00,66.39,66.43,66.38,66.4,73600.0,54.2257,54.2584,54.2175,54.2339,73600.0
2014-08-29 12:00:00,66.4,66.41,66.34,66.34,62200.0,54.2339,54.242,54.1849,54.1849,62200.0
2014-08-29 12:30:00,66.33,66.37,66.33,66.37,59200.0,54.1767,54.2094,54.1767,54.2094,59200.0
2014-08-29 13:00:00,66.36,66.4,66.35,66.4,24700.0,54.2012,54.2339,54.193,54.2339,24700.0
2014-08-29 13:30:00,66.41,66.44,66.41,66.44,47500.0,54.242,54.2665,54.242,54.2665,47500.0
2014-08-29 14:00:00,66.44,66.45,66.43,66.45,52500.0,54.2665,54.2747,54.2584,54.2747,52500.0
2014-08-29 14:30:00,66.44,66.45,66.41,66.42,57600.0,54.2665,54.2747,54.242,54.2502,57600.0
2014-08-29 15:00:00,66.42,66.45,66.39,66.4,89300.0,54.2502,54.2747,54.2257,54.2339,89300.0
2014-08-29 15:30:00,66.4,66.44,66.4,66.4,209000.0,54.2339,54.2665,54.2339,54.2339,209000.0
2014-09-02 09:30:00,65.45,65.57,65.44,65.56,340900.0,53.4579,53.5559,53.4498,53.5478,340900.0
2014-09-02 10:00:00,65.56,65.58,65.5,65.51,403400.0,53.5478,53.5641,53.4988,53.5069,403400.0
2014-09-02 10:30:00,65.5,65.57,65.48,65.56,103300.0,53.4988,53.5559,53.4824,53.5478,103300.0
2014-09-02 11:00:00,65.55,65.56,65.46,65.49,261200.0,53.5396,53.5478,53.4661,53.4906,261200.0
2014-09-02 11:30:00,65.48,65.53,65.43,65.46,84400.0,53.4824,53.5233,53.4416,53.4661,84400.0
2014-09-02 12:00:00,65.44,65.46,65.4,65.45,60600.0,53.4498,53.4661,53.4171,53.4579,60600.0
2014-09-02 12:30:00,65.45,65.45,65.34,65.34,85300.0,53.4579,53.4579,53.3681,53.3681,85300.0
2014-09-02 13:00:00,65.34,65.37,65.31,65.34,77000.0,53.3681,53.3926,53.3436,53.3681,77000.0
2014-09-02 13:30:00,65.33,65.38,65.32,65.37,77900.0,53.3599,53.4007,53.3517,53.3926,77900.0
2014-09-02 14:00:00,65.37,65.38,65.35,65.36,69900.0,53.3926,53.4007,53.3762,53.3844,69900.0
2014-09-02 14:30:00,65.36,65.42,65.35,65.4,80900.0,53.3844,53.4334,53.3762,53.4171,80900.0
2014-09-02 15:00:00,65.4,65.4,65.35,65.37,111600.0,53.4171,53.4171,53.3762,53.3926,111600.0
2014-09-02 15:30:00,65.37,65.44,65.35,65.41,296600.0,53.3926,53.4498,53.3762,53.4253,296600.0
2014-09-03 09:30:00,65.48,65.61,65.34,65.4,245700.0,53.4824,53.5886,53.3681,53.4171,245700.0
2014-09-03 10:00:00,65.42,65.44,65.32,65.32,117600.0,53.4334,53.4498,53.3517,53.3517,117600.0
2014-09-03 10:30:00,65.33,65.37,65.32,65.35,131800.0,53.3599,53.3926,53.3517,53.3762,131800.0
2014-09-03 11:00:00,65.35,65.37,65.29,65.29,160600.0,53.3762,53.3926,53.3272,53.3272,160600.0
2014-09-03 11:30:00,65.29,65.34,65.27,65.27,139800.0,53.3272,53.3681,53.3109,53.3109,139800.0
2014-09-03 12:00:00,65.26,65.34,65.25,65.33,56200.0,53.3027,53.3681,53.2946,53.3599,56200.0
2014-09-03 12:30:00,65.34,65.4,65.33,65.37,61300.0,53.3681,53.4171,53.3599,53.3926,61300.0
2014-09-03 13:00:00,65.37,65.38,65.35,65.38,34800.0,53.3926,53.4007,53.3762,53.4007,34800.0
2014-09-03 13:30:00,65.38,65.39,65.33,65.34,51100.0,53.4007,53.4089,53.3599,53.3681,51100.0
2014-09-03 14:00:00,65.35,65.37,65.31,65.32,51100.0,53.3762,53.3926,53.3436,53.3517,51100.0
2014-09-03 14:30:00,65.31,65.34,65.28,65.28,50400.0,53.3436,53.3681,53.3191,53.3191,50400.0
2014-09-03 15:00:00,65.28,65.31,65.26,65.31,71100.0,53.3191,53.3436,53.3027,53.3436,71100.0
2014-09-03 15:30:00,65.31,65.31,65.24,65.25,224600.0,53.3436,53.3436,53.2864,53.2946,224600.0
2014-09-04 09:30:00,65.39,65.55,65.38,65.55,399200.0,53.4089,53.5396,53.4007,53.5396,399200.0
2014-09-04 10:00:00,65.58,65.59,65.53,65.55,198000.0,53.5641,53.5723,53.5233,53.5396,198000.0
2014-09-04 10:30:00,65.55,65.56,65.5,65.5,52300.0,53.5396,53.5478,53.4988,53.4988,52300.0
2014-09-04 11:00:00,65.5,65.51,65.37,65.37,78700.0,53.4988,53.5069,53.3926,53.3926,78700.0
2014-09-04 11:30:00,65.36,65.41,65.36,65.39,28800.0,53.3844,53.4253,53.3844,53.4089,28800.0
2014-09-04 12:00:00,65.4,65.4,65.36,65.38,31500.0,53.4171,53.4171,53.3844,53.4007,31500.0
2014-09-04 12:30:00,65.37,65.41,65.36,65.4,16700.0,53.3926,53.4253,53.3844,53.4171,16700.0
2014-09-04 13:00:00,65.4,65.42,65.39,65.41,16800.0,53.4171,53.4334,53.4089,53.4253,16800.0
2014-09-04 13:30:00,65.41,65.42,65.39,65.41,9800.0,53.4253,53.4334,53.4089,53.4253,9800.0
2014-09-04 14:00:00,65.41,65.45,65.41,65.44,25000.0,53.4253,53.4579,53.4253,53.4498,25000.0
2014-09-04 14:30:00,65.44,65.44,65.3,65.3,19900.0,53.4498,53.4498,53.3354,53.3354,19900.0
2014-09-04 15:00:00,65.31,65.32,65.18,65.2,88200.0,53.3436,53.3517,53.2374,53.2537,88200.0
2014-09-04 15:30:00,65.21,65.23,65.15,65.23,133100.0,53.2619,53.2782,53.2129,53.2782,133100.0
2014-09-05 09:30:00,64.89,64.92,64.75,64.82,264200.0,53.0005,53.025,52.8862,52.9434,264200.0
2014-09-05 10:00:00,64.82,64.9,64.8,64.85,518000.0,52.9434,53.0087,52.927,52.9679,518000.0
2014-09-05 10:30:00,64.85,64.87,64.79,64.85,307300.0,52.9679,52.9842,52.9189,52.9679,307300.0
2014-09-05 11:00:00,64.85,64.91,64.84,64.87,132200.0,52.9679,53.0169,52.9597,52.9842,132200.0
2014-09-05 11:30:00,64.88,64.93,64.86,64.88,68200.0,52.9924,53.0332,52.976,52.9924,68200.0
2014-09-05 12:00:00,64.88,64.89,64.84,64.89,46200.0,52.9924,53.0005,52.9597,53.0005,46200.0
2014-09-05 12:30:00,64.89,64.93,64.89,64.9,142600.0,53.0005,53.0332,53.0005,53.0087,142600.0
2014-09-05 13:00:00,64.9,64.95,64.9,64.95,124900.0,53.0087,53.0495,53.0087,53.0495,124900.0
2014-09-05 13:30:00,64.95,64.96,64.87,64.89,93300.0,53.0495,53.0577,52.9842,53.0005,93300.0
2014-09-05 14:00:00,64.89,64.96,64.89,64.96,181600.0,53.0005,53.0577,53.0005,53.0577,181600.0
2014-09-05 14:30:00,64.96,64.97,64.95,64.97,205900.0,53.0577,53.0659,53.0495,53.0659,205900.0
2014-09-05 15:00:00,64.97,65.0,64.96,65.0,183800.0,53.0659,53.0904,53.0577,53.0904,183800.0
2014-09-05 15:30:00,65.0,65.14,65.0,65.08,651900.0,53.0904,53.2047,53.0904,53.1557,651900.0
2014-09-08 09:30:00,64.8,64.98,64.75,64.86,171700.0,52.927,53.074,52.8862,52.976,171700.0
2014-09-08 10:00:00,64.86,64.87,64.61,64.62,363100.0,52.976,52.9842,52.7718,52.78,363100.0
2014-09-08 10:30:00,64.61,64.68,64.51,64.68,100700.0,52.7718,52.829,52.6902,52.829,100700.0
2014-09-08 11:00:00,64.68,64.71,64.59,64.67,118300.0,52.829,52.8535,52.7555,52.8208,118300.0
2014-09-08 11:30:00,64.68,64.83,64.68,64.77,115000.0,52.829,52.9515,52.829,52.9025,115000.0
2014-09-08 12:00:00,64.78,64.83,64.76,64.82,75200.0,52.9107,52.9515,52.8943,52.9434,75200.0
2014-09-08 12:30:00,64.83,64.84,64.81,64.82,58100.0,52.9515,52.9597,52.9352,52.9434,58100.0
2014-09-08 13:00:00,64.81,64.83,64.39,64.39,503600.0,52.9352,52.9515,52.5921,52.5921,503600.0
2014-09-08 13:30:00,64.39,64.4,64.27,64.31,286400.0,52.5921,52.6003,52.4941,52.5268,286400.0
2014-09-08 14:00:00,64.31,64.31,64.1,64.12,333900.0,52.5268,52.5268,52.3553,52.3716,333900.0
2014-09-08 14:30:00,64.13,64.39,64.13,64.36,152300.0,52.3798,52.5921,52.3798,52.5676,152300.0
2014-09-08 15:00:00,64.35,64.47,64.35,64.41,202900.0,52.5595,52.6575,52.5595,52.6085,202900.0
2014-09-08 15:30:00,64.42,64.5,64.39,64.39,303600.0,52.6166,52.682,52.5921,52.5921,303600.0
2014-09-09 09:30:00,64.17,64.17,63.68,63.72,350300.0,52.4125,52.4125,52.0122,52.0449,350300.0
2014-09-09 10:00:00,63.71,63.72,63.55,63.62,351900.0,52.0367,52.0449,51.9061,51.9632,351900.0
2014-09-09 10:30:00,63.62,63.99,63.62,63.99,322200.0,51.9632,52.2654,51.9632,52.2654,322200.0
2014-09-09 11:00:00,63.99,64.13,63.96,64.01,195900.0,52.2654,52.3798,52.2409,52.2818,195900.0
2014-09-09 11:30:00,64.01,64.07,63.96,64.01,59700.0,52.2818,52.3308,52.2409,52.2818,59700.0
2014-09-09 12:00:00,64.01,64.08,63.93,64.06,67000.0,52.2818,52.3389,52.2164,52.3226,67000.0
2014-09-09 12:30:00,64.07,64.09,63.86,63.87,115900.0,52.3308,52.3471,52.1593,52.1674,115900.0
2014-09-09 13:00:00,63.87,63.92,63.73,63.79,90700.0,52.1674,52.2083,52.0531,52.1021,90700.0
2014-09-09 13:30:00,63.79,63.94,63.79,63.94,63300.0,52.1021,52.2246,52.1021,52.2246,63300.0
2014-09-09 14:00:00,63.94,63.94,63.49,63.49,270200.0,52.2246,52.2246,51.857,51.857,270200.0
2014-09-09 14:30:00,63.49,63.54,63.38,63.41,275500.0,51.857,51.8979,51.7672,51.7917,275500.0
2014-09-09 15:00:00,63.4,63.49,63.3,63.47,226200.0,51.7835,51.857,51.7019,51.8407,226200.0
2014-09-09 15:30:00,63.47,63.65,63.46,63.62,415900.0,51.8407,51.9877,51.8325,51.9632,415900.0
2014-09-10 09:30:00,63.43,63.45,63.21,63.23,241900.0,51.808,51.8244,51.6283,51.6447,241900.0
2014-09-10 10:00:00,63.22,63.45,63.16,63.44,252500.0,51.6365,51.8244,51.5875,51.8162,252500.0
2014-09-10 10:30:00,63.44,63.45,63.27,63.43,190200.0,51.8162,51.8244,51.6774,51.808,190200.0
2014-09-10 11:00:00,63.42,63.47,63.34,63.42,192900.0,51.7999,51.8407,51.7345,51.7999,192900.0
2014-09-10 11:30:00,63.42,63.63,63.42,63.63,105100.0,51.7999,51.9714,51.7999,51.9714,105100.0
2014-09-10 12:00:00,63.63,63.63,63.5,63.6,76800.0,51.9714,51.9714,51.8652,51.9469,76800.0
2014-09-10 12:30:00,63.6,63.65,63.53,63.55,74300.0,51.9469,51.9877,51.8897,51.9061,74300.0
2014-09-10 13:00:00,63.55,63.74,63.55,63.61,181000.0,51.9061,52.0612,51.9061,51.9551,181000.0
2014-09-10 13:30:00,63.61,63.73,63.56,63.71,111000.0,51.9551,52.0531,51.9142,52.0367,111000.0
2014-09-10 14:00:00,63.71,63.9,63.69,63.9,145800.0,52.0367,52.1919,52.0204,52.1919,145800.0
2014-09-10 14:30:00,63.89,63.93,63.8,63.85,92900.0,52.1838,52.2164,52.1102,52.1511,92900.0
2014-09-10 15:00:00,63.85,63.99,63.84,63.97,133900.0,52.1511,52.2654,52.1429,52.2491,133900.0
2014-09-10 15:30:00,63.97,64.0,63.83,63.86,411100.0,52.2491,52.2736,52.1347,52.1593,411100.0
2014-09-11 09:30:00,63.5,63.62,63.46,63.61,151800.0,51.8652,51.9632,51.8325,51.9551,151800.0
2014-09-11 10:00:00,63.6,63.6,63.52,63.56,110300.0,51.9469,51.9469,51.8815,51.9142,110300.0
2014-09-11 10:30:00,63.55,63.61,63.5,63.6,115500.0,51.9061,51.9551,51.8652,51.9469,115500.0
2014-09-11 11:00:00,63.6,63.66,63.57,63.57,134600.0,51.9469,51.9959,51.9224,51.9224,134600.0
2014-09-11 11:30:00,63.58,63.65,63.58,63.63,38200.0,51.9306,51.9877,51.9306,51.9714,38200.0
2014-09-11 12:00:00,63.64,63.67,63.59,63.67,209000.0,51.9796,52.0041,51.9387,52.0041,209000.0
2014-09-11 12:30:00,63.67,63.68,63.61,63.66,79300.0,52.0041,52.0122,51.9551,51.9959,79300.0
2014-09-11 13:00:00,63.66,63.67,63.58,63.58,69500.0,51.9959,52.0041,51.9306,51.9306,69500.0
2014-09-11 13:30:00,63.58,63.64,63.57,63.61,125800.0,51.9306,51.9796,51.9224,51.9551,125800.0
2014-09-11 14:00:00,63.61,63.64,63.59,63.62,54200.0,51.9551,51.9796,51.9387,51.9632,54200.0
2014-09-11 14:30:00,63.63,63.64,63.54,63.55,123200.0,51.9714,51.9796,51.8979,51.9061,123200.0
2014-09-11 15:00:00,63.57,63.59,63.54,63.56,85400.0,51.9224,51.9387,51.8979,51.9142,85400.0
2014-09-11 15:30:00,63.57,63.61,63.52,63.6,362100.0,51.9224,51.9551,51.8815,51.9469,362100.0
2014-09-12 09:30:00,63.81,63.94,63.71,63.76,564000.0,52.1184,52.2246,52.0367,52.0776,564000.0
2014-09-12 10:00:00,63.77,63.87,63.72,63.86,252500.0,52.0857,52.1674,52.0449,52.1593,252500.0
2014-09-12 10:30:00,63.85,63.87,63.79,63.8,100800.0,52.1511,52.1674,52.1021,52.1102,100800.0
2014-09-12 11:00:00,63.79,63.81,63.73,63.74,120000.0,52.1021,52.1184,52.0531,52.0612,120000.0
2014-09-12 11:30:00,63.73,63.81,63.73,63.76,661500.0,52.0531,52.1184,52.0531,52.0776,661500.0
2014-09-12 12:00:00,63.76,63.78,63.73,63.75,149700.0,52.0776,52.0939,52.0531,52.0694,149700.0
2014-09-12 12:30:00,63.75,63.76,63.68,63.75,113800.0,52.0694,52.0776,52.0122,52.0694,113800.0
2014-09-12 13:00:00,63.75,63.76,63.69,63.72,160300.0,52.0694,52.0776,52.0204,52.0449,160300.0
2014-09-12 13:30:00,63.72,63.74,63.68,63.68,232200.0,52.0449,52.0612,52.0122,52.0122,232200.0
2014-09-12 14:00:00,63.69,63.74,63.64,63.65,185900.0,52.0204,52.0612,51.9796,51.9877,185900.0
2014-09-12 14:30:00,63.64,63.65,63.57,63.59,193000.0,51.9796,51.9877,51.9224,51.9387,193000.0
2014-09-12 15:00:00,63.58,63.68,63.57,63.67,394100.0,51.9306,52.0122,51.9224,52.0041,394100.0
2014-09-12 15:30:00,63.68,63.74,63.66,63.72,276100.0,52.0122,52.0612,51.9959,52.0449,276100.0
2014-09-15 09:30:00,63.62,63.64,63.5,63.55,170100.0,51.9632,51.9796,51.8652,51.9061,170100.0
2014-09-15 10:00:00,63.54,63.64,63.51,63.57,132400.0,51.8979,51.9796,51.8734,51.9224,132400.0
2014-09-15 10:30:00,63.56,63.58,63.51,63.56,114600.0,51.9142,51.9306,51.8734,51.9142,114600.0
2014-09-15 11:00:00,63.56,63.56,63.5,63.52,89800.0,51.9142,51.9142,51.8652,51.8815,89800.0
2014-09-15 11:30:00,63.53,63.54,63.43,63.43,51300.0,51.8897,51.8979,51.808,51.808,51300.0
2014-09-15 12:00:00,63.43,63.45,63.37,63.4,68300.0,51.808,51.8244,51.759,51.7835,68300.0
2014-09-15 12:30:00,63.4,63.43,63.38,63.41,36700.0,51.7835,51.808,51.7672,51.7917,36700.0
2014-09-15 13:00:00,63.41,63.43,63.4,63.42,53700.0,51.7917,51.808,51.7835,51.7999,53700.0
2014-09-15 13:30:00,63.42,63.45,63.4,63.4,61700.0,51.7999,51.8244,51.7835,51.7835,61700.0
2014-09-15 14:00:00,63.4,63.47,63.4,63.47,60700.0,51.7835,51.8407,51.7835,51.8407,60700.0
2014-09-15 14:30:00,63.47,63.5,63.45,63.46,67600.0,51.8407,51.8652,51.8244,51.8325,67600.0
2014-09-15 15:00:00,63.47,63.49,63.44,63.47,47500.0,51.8407,51.857,51.8162,51.8407,47500.0
2014-09-15 15:30:00,63.46,63.47,63.43,63.46,130300.0,51.8325,51.8407,51.808,51.8325,130300.0
2014-09-16 09:30:00,63.51,63.83,63.51,63.81,399200.0,51.8734,52.1347,51.8734,52.1184,399200.0
2014-09-16 10:00:00,63.8,63.87,63.8,63.82,209300.0,52.1102,52.1674,52.1102,52.1266,209300.0
2014-09-16 10:30:00,63.82,63.87,63.79,63.87,150400.0,52.1266,52.1674,52.1021,52.1674,150400.0
2014-09-16 11:00:00,63.86,63.89,63.79,63.89,143700.0,52.1593,52.1838,52.1021,52.1838,143700.0
2014-09-16 11:30:00,63.87,64.23,63.87,64.19,357300.0,52.1674,52.4615,52.1674,52.4288,357300.0
2014-09-16 12:00:00,64.2,64.25,64.11,64.23,181400.0,52.437,52.4778,52.3634,52.4615,181400.0
2014-09-16 12:30:00,64.23,64.31,64.21,64.25,143400.0,52.4615,52.5268,52.4451,52.4778,143400.0
2014-09-16 13:00:00,64.25,64.31,64.24,64.29,52000.0,52.4778,52.5268,52.4696,52.5105,52000.0
2014-09-16 13:30:00,64.29,64.37,64.27,64.36,84100.0,52.5105,52.5758,52.4941,52.5676,84100.0
2014-09-16 14:00:00,64.37,64.41,64.34,64.36,90200.0,52.5758,52.6085,52.5513,52.5676,90200.0
2014-09-16 14:30:00,64.36,64.38,64.32,64.33,123200.0,52.5676,52.584,52.535,52.5431,123200.0
2014-09-16 15:00:00,64.33,64.39,64.32,64.32,114700.0,52.5431,52.5921,52.535,52.535,114700.0
2014-09-16 15:30:00,64.32,64.33,64.19,64.21,291100.0,52.535,52.5431,52.4288,52.4451,291100.0
2014-09-17 09:30:00,64.27,64.65,64.27,64.61,189400.0,52.4941,52.8045,52.4941,52.7718,189400.0
2014-09-17 10:00:00,64.6,64.63,64.52,64.62,127300.0,52.7637,52.7882,52.6983,52.78,127300.0
2014-09-17 10:30:00,64.62,64.62,64.51,64.52,51800.0,52.78,52.78,52.6902,52.6983,51800.0
2014-09-17 11:00:00,64.52,64.53,64.48,64.52,72900.0,52.6983,52.7065,52.6657,52.6983,72900.0
2014-09-17 11:30:00,64.52,64.53,64.47,64.49,52300.0,52.6983,52.7065,52.6575,52.6738,52300.0
2014-09-17 12:00:00,64.49,64.5,64.45,64.47,26000.0,52.6738,52.682,52.6411,52.6575,26000.0
2014-09-17 12:30:00,64.46,64.49,64.44,64.44,44100.0,52.6493,52.6738,52.633,52.633,44100.0
2014-09-17 13:00:00,64.45,64.47,64.42,64.43,27500.0,52.6411,52.6575,52.6166,52.6248,27500.0
2014-09-17 13:30:00,64.44,64.53,64.41,64.51,54300.0,52.633,52.7065,52.6085,52.6902,54300.0
2014-09-17 14:00:00,64.48,64.66,64.21,64.59,312600.0,52.6657,52.8127,52.4451,52.7555,312600.0
2014-09-17 14:30:00,64.59,64.61,64.5,64.58,164200.0,52.7555,52.7718,52.682,52.7473,164200.0
2014-09-17 15:00:00,64.58,64.67,64.41,64.48,214100.0,52.7473,52.8208,52.6085,52.6657,214100.0
2014-09-17 15:30:00,64.48,64.48,64.04,64.08,509700.0,52.6657,52.6657,52.3063,52.3389,509700.0
2014-09-18 09:30:00,63.55,63.6,63.49,63.51,199700.0,51.9061,51.9469,51.857,51.8734,199700.0
2014-09-18 10:00:00,63.51,63.56,63.48,63.49,133700.0,51.8734,51.9142,51.8489,51.857,133700.0
2014-09-18 10:30:00,63.5,63.6,63.5,63.57,115400.0,51.8652,51.9469,51.8652,51.9224,115400.0
2014-09-18 11:00:00,63.57,63.59,63.52,63.54,85800.0,51.9224,51.9387,51.8815,51.8979,85800.0
2014-09-18 11:30:00,63.53,63.56,63.48,63.5,46300.0,51.8897,51.9142,51.8489,51.8652,46300.0
2014-09-18 12:00:00,63.51,63.52,63.47,63.5,53800.0,51.8734,51.8815,51.8407,51.8652,53800.0
2014-09-18 12:30:00,63.5,63.55,63.49,63.55,73000.0,51.8652,51.9061,51.857,51.9061,73000.0
2014-09-18 13:00:00,63.55,63.57,63.51,63.53,40300.0,51.9061,51.9224,51.8734,51.8897,40300.0
2014-09-18 13:30:00,63.52,63.58,63.51,63.52,36000.0,51.8815,51.9306,51.8734,51.8815,36000.0
2014-09-18 14:00:00,63.52,63.56,63.52,63.56,47200.0,51.8815,51.9142,51.8815,51.9142,47200.0
2014-09-18 14:30:00,63.56,63.58,63.51,63.51,43300.0,51.9142,51.9306,51.8734,51.8734,43300.0
2014-09-18 15:00:00,63.51,63.55,63.49,63.55,50500.0,51.8734,51.9061,51.857,51.9061,50500.0
2014-09-18 15:30:00,63.55,63.59,63.52,63.55,275200.0,51.9061,51.9387,51.8815,51.9061,275200.0
2014-09-19 09:30:00,63.63,63.7,63.63,63.66,478900.0,51.9714,52.0286,51.9714,51.9959,478900.0
2014-09-19 10:00:00,63.67,63.68,63.61,63.63,226500.0,52.0041,52.0122,51.9551,51.9714,226500.0
2014-09-19 10:30:00,63.63,63.63,63.52,63.52,192600.0,51.9714,51.9714,51.8815,51.8815,192600.0
2014-09-19 11:00:00,63.52,63.58,63.52,63.54,153100.0,51.8815,51.9306,51.8815,51.8979,153100.0
2014-09-19 11:30:00,63.54,63.55,63.44,63.51,272200.0,51.8979,51.9061,51.8162,51.8734,272200.0
2014-09-19 12:00:00,63.51,63.51,63.36,63.4,289500.0,51.8734,51.8734,51.7509,51.7835,289500.0
2014-09-19 12:30:00,63.41,63.45,63.35,63.37,153600.0,51.7917,51.8244,51.7427,51.759,153600.0
2014-09-19 13:00:00,63.38,63.38,63.3,63.35,137100.0,51.7672,51.7672,51.7019,51.7427,137100.0
2014-09-19 13:30:00,63.36,63.42,63.34,63.39,76300.0,51.7509,51.7999,51.7345,51.7754,76300.0
2014-09-19 14:00:00,63.39,63.41,63.38,63.4,52000.0,51.7754,51.7917,51.7672,51.7835,52000.0
2014-09-19 14:30:00,63.4,63.42,63.36,63.4,59800.0,51.7835,51.7999,51.7509,51.7835,59800.0
2014-09-19 15:00:00,63.4,63.43,63.4,63.41,37500.0,51.7835,51.808,51.7835,51.7917,37500.0
2014-09-19 15:30:00,63.41,63.45,63.38,63.41,302600.0,51.7917,51.8244,51.7672,51.7917,302600.0
2014-09-22 09:30:00,62.6,62.72,62.47,62.53,258900.0,51.1301,51.2281,51.0239,51.0729,258900.0
2014-09-22 10:00:00,62.52,62.6,62.48,62.5,166000.0,51.0648,51.1301,51.0321,51.0484,166000.0
2014-09-22 10:30:00,62.5,62.5,62.37,62.41,226200.0,51.0484,51.0484,50.9423,50.9749,226200.0
2014-09-22 11:00:00,62.41,62.44,62.36,62.38,156000.0,50.9749,50.9994,50.9341,50.9504,156000.0
2014-09-22 11:30:00,62.38,62.4,62.26,62.29,183100.0,50.9504,50.9668,50.8524,50.8769,183100.0
2014-09-22 12:00:00,62.29,62.32,62.27,62.29,125200.0,50.8769,50.9014,50.8606,50.8769,125200.0
2014-09-22 12:30:00,62.29,62.32,62.23,62.3,108600.0,50.8769,50.9014,50.8279,50.8851,108600.0
2014-09-22 13:00:00,62.3,62.34,62.26,62.33,175800.0,50.8851,50.9178,50.8524,50.9096,175800.0
2014-09-22 13:30:00,62.33,62.35,62.25,62.25,74100.0,50.9096,50.9259,50.8442,50.8442,74100.0
2014-09-22 14:00:00,62.25,62.26,62.18,62.18,111800.0,50.8442,50.8524,50.7871,50.7871,111800.0
2014-09-22 14:30:00,62.18,62.26,62.17,62.24,101200.0,50.7871,50.8524,50.7789,50.8361,101200.0
2014-09-22 15:00:00,62.24,62.29,62.22,62.29,121800.0,50.8361,50.8769,50.8197,50.8769,121800.0
2014-09-22 15:30:00,62.29,62.42,62.27,62.38,414500.0,50.8769,50.9831,50.8606,50.9504,414500.0
2014-09-23 09:30:00,62.21,62.43,62.18,62.43,291900.0,50.8116,50.9913,50.7871,50.9913,291900.0
2014-09-23 10:00:00,62.43,62.49,62.34,62.36,123000.0,50.9913,51.0403,50.9178,50.9341,123000.0
2014-09-23 10:30:00,62.36,62.39,62.28,62.29,113500.0,50.9341,50.9586,50.8687,50.8769,113500.0
2014-09-23 11:00:00,62.29,62.34,62.23,62.25,92800.0,50.8769,50.9178,50.8279,50.8442,92800.0
2014-09-23 11:30:00,62.26,62.37,62.26,62.33,51600.0,50.8524,50.9423,50.8524,50.9096,51600.0
2014-09-23 12:00:00,62.34,62.37,62.21,62.21,90000.0,50.9178,50.9423,50.8116,50.8116,90000.0
2014-09-23 12:30:00,62.21,62.29,62.2,62.23,41500.0,50.8116,50.8769,50.8034,50.8279,41500.0
2014-09-23 13:00:00,62.22,62.22,62.16,62.21,69100.0,50.8197,50.8197,50.7707,50.8116,69100.0
2014-09-23 13:30:00,62.21,62.24,62.17,62.18,61500.0,50.8116,50.8361,50.7789,50.7871,61500.0
2014-09-23 14:00:00,62.18,62.22,62.15,62.18,220000.0,50.7871,50.8197,50.7626,50.7871,220000.0
2014-09-23 14:30:00,62.18,62.23,62.17,62.22,138700.0,50.7871,50.8279,50.7789,50.8197,138700.0
2014-09-23 15:00:00,62.22,62.27,62.19,62.26,123800.0,50.8197,50.8606,50.7952,50.8524,123800.0
2014-09-23 15:30:00,62.26,62.29,62.19,62.21,244100.0,50.8524,50.8769,50.7952,50.8116,244100.0
2014-09-24 09:30:00,62.48,62.48,62.36,62.39,147800.0,51.0321,51.0321,50.9341,50.9586,147800.0
2014-09-24 10:00:00,62.41,62.43,62.34,62.42,148000.0,50.9749,50.9913,50.9178,50.9831,148000.0
2014-09-24 10:30:00,62.41,62.49,62.4,62.47,126300.0,50.9749,51.0403,50.9668,51.0239,126300.0
2014-09-24 11:00:00,62.47,62.62,62.46,62.62,105600.0,51.0239,51.1464,51.0158,51.1464,105600.0
2014-09-24 11:30:00,62.63,62.68,62.61,62.63,37500.0,51.1546,51.1955,51.1383,51.1546,37500.0
2014-09-24 12:00:00,62.64,62.66,62.62,62.64,55100.0,51.1628,51.1791,51.1464,51.1628,55100.0
2014-09-24 12:30:00,62.63,62.64,62.61,62.63,28500.0,51.1546,51.1628,51.1383,51.1546,28500.0
2014-09-24 13:00:00,62.64,62.69,62.64,62.68,46000.0,51.1628,51.2036,51.1628,51.1955,46000.0
2014-09-24 13:30:00,62.68,62.76,62.67,62.74,81800.0,51.1955,51.2608,51.1873,51.2445,81800.0
2014-09-24 14:00:00,62.74,62.8,62.7,62.8,108100.0,51.2445,51.2935,51.2118,51.2935,108100.0
2014-09-24 14:30:00,62.8,62.89,62.79,62.89,279600.0,51.2935,51.367,51.2853,51.367,279600.0
2014-09-24 15:00:00,62.88,62.93,62.88,62.92,336300.0,51.3588,51.3996,51.3588,51.3915,336300.0
2014-09-24 15:30:00,62.93,62.94,62.85,62.86,396700.0,51.3996,51.4078,51.3343,51.3425,396700.0
2014-09-25 09:30:00,62.12,62.13,61.97,62.0,312500.0,50.7381,50.7462,50.6155,50.64,312500.0
2014-09-25 10:00:00,62.01,62.04,61.88,61.93,221500.0,50.6482,50.6727,50.542,50.5829,221500.0
2014-09-25 10:30:00,61.93,61.93,61.79,61.89,357800.0,50.5829,50.5829,50.4685,50.5502,357800.0
2014-09-25 11:00:00,61.89,61.9,61.8,61.89,119100.0,50.5502,50.5584,50.4767,50.5502,119100.0
2014-09-25 11:30:00,61.89,61.9,61.79,61.81,108700.0,50.5502,50.5584,50.4685,50.4849,108700.0
2014-09-25 12:00:00,61.81,61.84,61.71,61.71,67000.0,50.4849,50.5094,50.4032,50.4032,67000.0
2014-09-25 12:30:00,61.71,61.8,61.71,61.73,66300.0,50.4032,50.4767,50.4032,50.4195,66300.0
2014-09-25 13:00:00,61.73,61.78,61.69,61.74,91700.0,50.4195,50.4604,50.3868,50.4277,91700.0
2014-09-25 13:30:00,61.75,61.76,61.67,61.68,97900.0,50.4359,50.444,50.3705,50.3787,97900.0
2014-09-25 14:00:00,61.68,61.75,61.68,61.71,79800.0,50.3787,50.4359,50.3787,50.4032,79800.0
2014-09-25 14:30:00,61.71,61.78,61.69,61.7,85100.0,50.4032,50.4604,50.3868,50.395,85100.0
2014-09-25 15:00:00,61.7,61.7,61.62,61.66,128800.0,50.395,50.395,50.3297,50.3623,128800.0
2014-09-25 15:30:00,61.66,61.8,61.63,61.72,341200.0,50.3623,50.4767,50.3378,50.4114,341200.0
2014-09-26 09:30:00,61.88,61.98,61.84,61.87,172100.0,50.542,50.6237,50.5094,50.5339,172100.0
2014-09-26 10:00:00,61.87,61.96,61.78,61.78,152200.0,50.5339,50.6074,50.4604,50.4604,152200.0
2014-09-26 10:30:00,61.78,61.84,61.72,61.8,101900.0,50.4604,50.5094,50.4114,50.4767,101900.0
2014-09-26 11:00:00,61.81,61.84,61.71,61.71,110600.0,50.4849,50.5094,50.4032,50.4032,110600.0
2014-09-26 11:30:00,61.71,61.72,61.66,61.69,94700.0,50.4032,50.4114,50.3623,50.3868,94700.0
2014-09-26 12:00:00,61.7,61.73,61.67,61.72,106300.0,50.395,50.4195,50.3705,50.4114,106300.0
2014-09-26 12:30:00,61.71,61.73,61.68,61.72,88000.0,50.4032,50.4195,50.3787,50.4114,88000.0
2014-09-26 13:00:00,61.72,61.76,61.7,61.73,73700.0,50.4114,50.444,50.395,50.4195,73700.0
2014-09-26 13:30:00,61.73,61.79,61.71,61.78,93700.0,50.4195,50.4685,50.4032,50.4604,93700.0
2014-09-26 14:00:00,61.78,61.9,61.76,61.84,153900.0,50.4604,50.5584,50.444,50.5094,153900.0
2014-09-26 14:30:00,61.84,61.91,61.83,61.87,104900.0,50.5094,50.5665,50.5012,50.5339,104900.0
2014-09-26 15:00:00,61.86,61.87,61.82,61.85,168300.0,50.5257,50.5339,50.493,50.5175,168300.0
2014-09-26 15:30:00,61.85,61.88,61.82,61.86,206300.0,50.5175,50.542,50.493,50.5257,206300.0
2014-09-29 09:30:00,60.86,61.04,60.81,60.98,248000.0,49.7089,49.8559,49.6681,49.8069,248000.0
2014-09-29 10:00:00,60.98,61.07,60.95,60.99,117700.0,49.8069,49.8804,49.7824,49.8151,117700.0
2014-09-29 10:30:00,60.99,61.08,60.99,61.05,61500.0,49.8151,49.8886,49.8151,49.8641,61500.0
2014-09-29 11:00:00,61.04,61.13,61.0,61.11,146600.0,49.8559,49.9295,49.8233,49.9131,146600.0
2014-09-29 11:30:00,61.11,61.14,61.07,61.13,43500.0,49.9131,49.9376,49.8804,49.9295,43500.0
2014-09-29 12:00:00,61.13,61.13,61.03,61.04,45700.0,49.9295,49.9295,49.8478,49.8559,45700.0
2014-09-29 12:30:00,61.04,61.09,61.02,61.07,20600.0,49.8559,49.8968,49.8396,49.8804,20600.0
2014-09-29 13:00:00,61.06,61.13,61.04,61.1,42300.0,49.8723,49.9295,49.8559,49.905,42300.0
2014-09-29 13:30:00,61.11,61.13,61.04,61.06,26500.0,49.9131,49.9295,49.8559,49.8723,26500.0
2014-09-29 14:00:00,61.06,61.08,60.96,60.96,33700.0,49.8723,49.8886,49.7906,49.7906,33700.0
2014-09-29 14:30:00,60.97,61.03,60.95,61.02,61800.0,49.7988,49.8478,49.7824,49.8396,61800.0
2014-09-29 15:00:00,61.02,61.08,60.99,61.07,97100.0,49.8396,49.8886,49.8151,49.8804,97100.0
2014-09-29 15:30:00,61.07,61.1,61.01,61.08,319100.0,49.8804,49.905,49.8314,49.8886,319100.0
2014-09-30 09:30:00,60.73,60.81,60.62,60.68,329000.0,49.6027,49.6681,49.5129,49.5619,329000.0
2014-09-30 10:00:00,60.69,60.72,60.63,60.68,143200.0,49.5701,49.5946,49.5211,49.5619,143200.0
2014-09-30 10:30:00,60.69,60.7,60.64,60.69,176500.0,49.5701,49.5782,49.5292,49.5701,176500.0
2014-09-30 11:00:00,60.69,60.74,60.67,60.72,232300.0,49.5701,49.6109,49.5537,49.5946,232300.0
2014-09-30 11:30:00,60.72,60.73,60.64,60.67,64300.0,49.5946,49.6027,49.5292,49.5537,64300.0
2014-09-30 12:00:00,60.67,60.67,60.57,60.57,170900.0,49.5537,49.5537,49.4721,49.4721,170900.0
2014-09-30 12:30:00,60.57,60.6,60.56,60.59,144100.0,49.4721,49.4966,49.4639,49.4884,144100.0
2014-09-30 13:00:00,60.59,60.62,60.55,60.57,682500.0,49.4884,49.5129,49.4557,49.4721,682500.0
2014-09-30 13:30:00,60.57,60.59,60.47,60.53,126100.0,49.4721,49.4884,49.3904,49.4394,126100.0
2014-09-30 14:00:00,60.53,60.56,60.46,60.5,575400.0,49.4394,49.4639,49.3822,49.4149,575400.0
2014-09-30 14:30:00,60.5,60.54,60.5,60.53,125300.0,49.4149,49.4476,49.4149,49.4394,125300.0
2014-09-30 15:00:00,60.52,60.59,60.48,60.5,590600.0,49.4312,49.4884,49.3986,49.4149,590600.0
2014-09-30 15:30:00,60.5,60.54,60.48,60.5,392400.0,49.4149,49.4476,49.3986,49.4149,392400.0
2014-10-01 09:30:00,59.69,59.86,59.43,59.52,487400.0,48.7533,48.8922,48.5409,48.6144,487400.0
2014-10-01 10:00:00,59.52,59.54,59.41,59.48,445700.0,48.6144,48.6308,48.5246,48.5818,445700.0
2014-10-01 10:30:00,59.48,59.48,59.39,59.48,225200.0,48.5818,48.5818,48.5083,48.5818,225200.0
2014-10-01 11:00:00,59.48,59.5,59.41,59.42,147000.0,48.5818,48.5981,48.5246,48.5328,147000.0
2014-10-01 11:30:00,59.42,59.46,59.38,59.41,490100.0,48.5328,48.5654,48.5001,48.5246,490100.0
2014-10-01 12:00:00,59.41,59.41,59.33,59.4,297000.0,48.5246,48.5246,48.4593,48.5164,297000.0
2014-10-01 12:30:00,59.41,59.41,59.25,59.27,268900.0,48.5246,48.5246,48.3939,48.4103,268900.0
2014-10-01 13:00:00,59.26,59.28,59.17,59.25,145400.0,48.4021,48.4184,48.3286,48.3939,145400.0
2014-10-01 13:30:00,59.25,59.25,59.09,59.1,173300.0,48.3939,48.3939,48.2632,48.2714,173300.0
2014-10-01 14:00:00,59.09,59.2,59.09,59.16,148900.0,48.2632,48.3531,48.2632,48.3204,148900.0
2014-10-01 14:30:00,59.16,59.17,59.09,59.12,226400.0,48.3204,48.3286,48.2632,48.2877,226400.0
2014-10-01 15:00:00,59.12,59.12,59.01,59.04,293200.0,48.2877,48.2877,48.1979,48.2224,293200.0
2014-10-01 15:30:00,59.05,59.11,58.92,58.94,893400.0,48.2306,48.2796,48.1244,48.1407,893400.0
2014-10-02 09:30:00,58.65,58.9,58.65,58.74,422600.0,47.9039,48.108,47.9039,47.9774,422600.0
2014-10-02 10:00:00,58.73,58.77,58.67,58.74,271500.0,47.9692,48.0019,47.9202,47.9774,271500.0
2014-10-02 10:30:00,58.73,58.73,58.58,58.58,495100.0,47.9692,47.9692,47.8467,47.8467,495100.0
2014-10-02 11:00:00,58.57,58.62,58.51,58.51,197700.0,47.8385,47.8793,47.7895,47.7895,197700.0
2014-10-02 11:30:00,58.51,58.55,58.33,58.55,591800.0,47.7895,47.8222,47.6425,47.8222,591800.0
2014-10-02 12:00:00,58.54,58.65,58.54,58.6,282100.0,47.814,47.9039,47.814,47.863,282100.0
2014-10-02 12:30:00,58.59,58.69,58.5,58.68,85400.0,47.8548,47.9365,47.7813,47.9284,85400.0
2014-10-02 13:00:00,58.67,58.77,58.64,58.76,103400.0,47.9202,48.0019,47.8957,47.9937,103400.0
2014-10-02 13:30:00,58.76,58.79,58.67,58.7,113100.0,47.9937,48.0182,47.9202,47.9447,113100.0
2014-10-02 14:00:00,58.7,58.84,58.7,58.84,241200.0,47.9447,48.059,47.9447,48.059,241200.0
2014-10-02 14:30:00,58.84,59.0,58.8,59.0,428200.0,48.059,48.1897,48.0264,48.1897,428200.0
2014-10-02 15:00:00,59.0,59.0,58.82,58.89,181100.0,48.1897,48.1897,48.0427,48.0999,181100.0
2014-10-02 15:30:00,58.88,58.89,58.7,58.72,371400.0,48.0917,48.0999,47.9447,47.961,371400.0
2014-10-03 09:30:00,58.61,58.83,58.4,58.52,394800.0,47.8712,48.0509,47.6997,47.7977,394800.0
2014-10-03 10:00:00,58.52,58.59,58.33,58.4,187600.0,47.7977,47.8548,47.6425,47.6997,187600.0
2014-10-03 10:30:00,58.39,58.39,58.15,58.23,128500.0,47.6915,47.6915,47.4955,47.5608,128500.0
2014-10-03 11:00:00,58.22,58.63,58.21,58.62,243000.0,47.5526,47.8875,47.5445,47.8793,243000.0
2014-10-03 11:30:00,58.63,58.68,58.53,58.59,167700.0,47.8875,47.9284,47.8058,47.8548,167700.0
2014-10-03 12:00:00,58.58,58.84,58.53,58.84,132900.0,47.8467,48.059,47.8058,48.059,132900.0
2014-10-03 12:30:00,58.84,58.93,58.8,58.85,101900.0,48.059,48.1325,48.0264,48.0672,101900.0
2014-10-03 13:00:00,58.86,58.86,58.56,58.56,171200.0,48.0754,48.0754,47.8303,47.8303,171200.0
2014-10-03 13:30:00,58.56,58.57,58.48,58.52,125200.0,47.8303,47.8385,47.765,47.7977,125200.0
2014-10-03 14:00:00,58.51,58.61,58.51,58.59,298300.0,47.7895,47.8712,47.7895,47.8548,298300.0
2014-10-03 14:30:00,58.59,58.83,58.53,58.81,217000.0,47.8548,48.0509,47.8058,48.0345,217000.0
2014-10-03 15:00:00,58.82,58.86,58.74,58.86,176200.0,48.0427,48.0754,47.9774,48.0754,176200.0
2014-10-03 15:30:00,58.85,58.99,58.8,58.85,430700.0,48.0672,48.1816,48.0264,48.0672,430700.0
2014-10-06 09:30:00,58.68,58.74,58.6,58.7,520600.0,47.9284,47.9774,47.863,47.9447,520600.0
2014-10-06 10:00:00,58.7,58.74,58.65,58.67,116900.0,47.9447,47.9774,47.9039,47.9202,116900.0
2014-10-06 10:30:00,58.67,58.72,58.59,58.63,135800.0,47.9202,47.961,47.8548,47.8875,135800.0
2014-10-06 11:00:00,58.62,58.7,58.61,58.68,134800.0,47.8793,47.9447,47.8712,47.9284,134800.0
2014-10-06 11:30:00,58.68,58.71,58.65,58.71,212600.0,47.9284,47.9529,47.9039,47.9529,212600.0
2014-10-06 12:00:00,58.71,58.78,58.71,58.72,64600.0,47.9529,48.01,47.9529,47.961,64600.0
2014-10-06 12:30:00,58.73,58.73,58.65,58.69,81100.0,47.9692,47.9692,47.9039,47.9365,81100.0
2014-10-06 13:00:00,58.69,58.77,58.69,58.76,113100.0,47.9365,48.0019,47.9365,47.9937,113100.0
2014-10-06 13:30:00,58.76,58.79,58.74,58.75,53500.0,47.9937,48.0182,47.9774,47.9855,53500.0
2014-10-06 14:00:00,58.76,58.84,58.72,58.82,53600.0,47.9937,48.059,47.961,48.0427,53600.0
2014-10-06 14:30:00,58.82,58.85,58.79,58.82,50700.0,48.0427,48.0672,48.0182,48.0427,50700.0
2014-10-06 15:00:00,58.83,58.84,58.76,58.82,59400.0,48.0509,48.059,47.9937,48.0427,59400.0
2014-10-06 15:30:00,58.82,58.84,58.75,58.76,165600.0,48.0427,48.059,47.9855,47.9937,165600.0
2014-10-07 09:30:00,58.55,58.55,58.39,58.47,323500.0,47.8222,47.8222,47.6915,47.7568,323500.0
2014-10-07 10:00:00,58.46,58.49,58.4,58.43,162800.0,47.7487,47.7732,47.6997,47.7242,162800.0
2014-10-07 10:30:00,58.44,58.5,58.41,58.42,73600.0,47.7323,47.7813,47.7078,47.716,73600.0
2014-10-07 11:00:00,58.42,58.45,58.39,58.4,73100.0,47.716,47.7405,47.6915,47.6997,73100.0
2014-10-07 11:30:00,58.41,58.48,58.39,58.44,79500.0,47.7078,47.765,47.6915,47.7323,79500.0
2014-10-07 12:00:00,58.43,58.47,58.43,58.45,42400.0,47.7242,47.7568,47.7242,47.7405,42400.0
2014-10-07 12:30:00,58.46,58.46,58.41,58.43,27700.0,47.7487,47.7487,47.7078,47.7242,27700.0
2014-10-07 13:00:00,58.42,58.43,58.39,58.41,90700.0,47.716,47.7242,47.6915,47.7078,90700.0
2014-10-07 13:30:00,58.41,58.41,58.36,58.37,35100.0,47.7078,47.7078,47.667,47.6752,35100.0
2014-10-07 14:00:00,58.37,58.39,58.31,58.32,59600.0,47.6752,47.6915,47.6261,47.6343,59600.0
2014-10-07 14:30:00,58.32,58.35,58.3,58.32,65700.0,47.6343,47.6588,47.618,47.6343,65700.0
2014-10-07 15:00:00,58.31,58.31,58.19,58.26,159800.0,47.6261,47.6261,47.5281,47.5853,159800.0
2014-10-07 15:30:00,58.27,58.34,58.22,58.22,198600.0,47.5935,47.6507,47.5526,47.5526,198600.0
2014-10-08 09:30:00,57.85,58.03,57.78,57.81,198700.0,47.2504,47.3975,47.1933,47.2178,198700.0
2014-10-08 10:00:00,57.82,57.85,57.7,57.76,98000.0,47.2259,47.2504,47.1279,47.1769,98000.0
2014-10-08 10:30:00,57.76,57.77,57.64,57.67,94300.0,47.1769,47.1851,47.0789,47.1034,94300.0
2014-10-08 11:00:00,57.65,57.74,57.61,57.72,87600.0,47.0871,47.1606,47.0544,47.1443,87600.0
2014-10-08 11:30:00,57.72,57.74,57.58,57.66,119900.0,47.1443,47.1606,47.0299,47.0952,119900.0
2014-10-08 12:00:00,57.67,57.7,57.58,57.58,103900.0,47.1034,47.1279,47.0299,47.0299,103900.0
2014-10-08 12:30:00,57.57,57.59,57.55,57.58,94300.0,47.0217,47.0381,47.0054,47.0299,94300.0
2014-10-08 13:00:00,57.58,57.61,57.53,57.55,108800.0,47.0299,47.0544,46.9891,47.0054,108800.0
2014-10-08 13:30:00,57.55,57.58,57.54,57.57,162800.0,47.0054,47.0299,46.9972,47.0217,162800.0
2014-10-08 14:00:00,57.58,58.2,57.58,58.2,553200.0,47.0299,47.5363,47.0299,47.5363,553200.0
2014-10-08 14:30:00,58.2,58.46,58.2,58.45,482200.0,47.5363,47.7487,47.5363,47.7405,482200.0
2014-10-08 15:00:00,58.46,58.55,58.46,58.53,353600.0,47.7487,47.8222,47.7487,47.8058,353600.0
2014-10-08 15:30:00,58.54,58.64,58.5,58.59,370600.0,47.814,47.8957,47.7813,47.8548,370600.0
2014-10-09 09:30:00,58.45,58.5,58.15,58.18,323700.0,47.7405,47.7813,47.4955,47.52,323700.0
2014-10-09 10:00:00,58.18,58.21,57.95,57.98,299400.0,47.52,47.5445,47.3321,47.3566,299400.0
2014-10-09 10:30:00,57.97,57.97,57.66,57.97,186200.0,47.3484,47.3484,47.0952,47.3484,186200.0
2014-10-09 11:00:00,57.97,58.11,57.83,57.88,216600.0,47.3484,47.4628,47.2341,47.2749,216600.0
2014-10-09 11:30:00,57.89,57.9,57.47,57.5,162900.0,47.2831,47.2913,46.9401,46.9646,162900.0
2014-10-09 12:00:00,57.5,57.54,57.28,57.29,220400.0,46.9646,46.9972,46.7849,46.793,220400.0
2014-10-09 12:30:00,57.29,57.58,57.23,57.56,168000.0,46.793,47.0299,46.744,47.0136,168000.0
2014-10-09 13:00:00,57.57,57.58,57.3,57.55,181500.0,47.0217,47.0299,46.8012,47.0054,181500.0
2014-10-09 13:30:00,57.55,57.77,57.34,57.58,324200.0,47.0054,47.1851,46.8339,47.0299,324200.0
2014-10-09 14:00:00,57.57,57.62,57.4,57.42,132600.0,47.0217,47.0626,46.8829,46.8992,132600.0
2014-10-09 14:30:00,57.4,57.59,57.36,57.42,145300.0,46.8829,47.0381,46.8502,46.8992,145300.0
2014-10-09 15:00:00,57.42,57.68,57.39,57.66,266000.0,46.8992,47.1116,46.8747,47.0952,266000.0
2014-10-09 15:30:00,57.67,57.75,57.52,57.61,472700.0,47.1034,47.1688,46.9809,47.0544,472700.0
2014-10-10 09:30:00,56.92,57.05,56.64,56.91,861300.0,46.4908,46.597,46.2621,46.4827,861300.0
2014-10-10 10:00:00,56.9,56.93,56.63,56.64,665000.0,46.4745,46.499,46.254,46.2621,665000.0
2014-10-10 10:30:00,56.64,56.77,56.56,56.66,396800.0,46.2621,46.3683,46.1968,46.2785,396800.0
2014-10-10 11:00:00,56.66,56.73,56.64,56.66,297200.0,46.2785,46.3356,46.2621,46.2785,297200.0
2014-10-10 11:30:00,56.66,56.77,56.63,56.72,228900.0,46.2785,46.3683,46.254,46.3275,228900.0
2014-10-10 12:00:00,56.73,56.86,56.73,56.78,178500.0,46.3356,46.4418,46.3356,46.3765,178500.0
2014-10-10 12:30:00,56.81,56.92,56.81,56.81,295900.0,46.401,46.4908,46.401,46.401,295900.0
2014-10-10 13:00:00,56.81,56.84,56.71,56.72,154100.0,46.401,46.4255,46.3193,46.3275,154100.0
2014-10-10 13:30:00,56.71,56.84,56.7,56.76,151000.0,46.3193,46.4255,46.3111,46.3601,151000.0
2014-10-10 14:00:00,56.77,56.8,56.69,56.72,133700.0,46.3683,46.3928,46.303,46.3275,133700.0
2014-10-10 14:30:00,56.71,56.71,56.6,56.6,146700.0,46.3193,46.3193,46.2295,46.2295,146700.0
2014-10-10 15:00:00,56.6,56.69,56.49,56.61,332300.0,46.2295,46.303,46.1396,46.2376,332300.0
2014-10-10 15:30:00,56.62,56.63,56.43,56.48,555600.0,46.2458,46.254,46.0906,46.1315,555600.0
2014-10-13 09:30:00,57.54,57.7,57.4,57.49,616600.0,46.9972,47.1279,46.8829,46.9564,616600.0
2014-10-13 10:00:00,57.51,57.56,57.37,57.38,190400.0,46.9727,47.0136,46.8584,46.8665,190400.0
2014-10-13 10:30:00,57.38,57.47,57.28,57.43,127100.0,46.8665,46.9401,46.7849,46.9074,127100.0
2014-10-13 11:00:00,57.43,57.51,57.34,57.35,130300.0,46.9074,46.9727,46.8339,46.842,130300.0
2014-10-13 11:30:00,57.36,57.47,57.34,57.42,100500.0,46.8502,46.9401,46.8339,46.8992,100500.0
2014-10-13 12:00:00,57.42,57.52,57.39,57.52,77600.0,46.8992,46.9809,46.8747,46.9809,77600.0
2014-10-13 12:30:00,57.52,57.59,57.5,57.53,142900.0,46.9809,47.0381,46.9646,46.9891,142900.0
2014-10-13 13:00:00,57.54,57.56,57.47,57.56,107300.0,46.9972,47.0136,46.9401,47.0136,107300.0
2014-10-13 13:30:00,57.55,57.59,57.51,57.56,132900.0,47.0054,47.0381,46.9727,47.0136,132900.0
2014-10-13 14:00:00,57.56,57.59,57.52,57.58,98900.0,47.0136,47.0381,46.9809,47.0299,98900.0
2014-10-13 14:30:00,57.58,57.58,57.45,57.47,95600.0,47.0299,47.0299,46.9237,46.9401,95600.0
2014-10-13 15:00:00,57.47,57.5,57.38,57.45,97200.0,46.9401,46.9646,46.8665,46.9237,97200.0
2014-10-13 15:30:00,57.44,57.44,56.96,56.98,514400.0,46.9156,46.9156,46.5235,46.5398,514400.0
2014-10-14 09:30:00,57.3,57.3,56.98,57.03,375100.0,46.8012,46.8012,46.5398,46.5807,375100.0
2014-10-14 10:00:00,57.02,57.14,56.98,57.08,237800.0,46.5725,46.6705,46.5398,46.6215,237800.0
2014-10-14 10:30:00,57.08,57.24,57.02,57.15,218400.0,46.6215,46.7522,46.5725,46.6787,218400.0
2014-10-14 11:00:00,57.17,57.3,57.14,57.24,222600.0,46.695,46.8012,46.6705,46.7522,222600.0
2014-10-14 11:30:00,57.24,57.4,57.22,57.38,191200.0,46.7522,46.8829,46.7359,46.8665,191200.0
2014-10-14 12:00:00,57.38,57.44,57.35,57.36,124600.0,46.8665,46.9156,46.842,46.8502,124600.0
2014-10-14 12:30:00,57.35,57.39,57.29,57.34,81300.0,46.842,46.8747,46.793,46.8339,81300.0
2014-10-14 13:00:00,57.35,57.42,57.29,57.31,87500.0,46.842,46.8992,46.793,46.8094,87500.0
2014-10-14 13:30:00,57.31,57.35,57.22,57.32,123500.0,46.8094,46.842,46.7359,46.8175,123500.0
2014-10-14 14:00:00,57.33,57.34,57.22,57.22,64900.0,46.8257,46.8339,46.7359,46.7359,64900.0
2014-10-14 14:30:00,57.22,57.29,57.14,57.22,138800.0,46.7359,46.793,46.6705,46.7359,138800.0
2014-10-14 15:00:00,57.23,57.27,57.08,57.15,148200.0,46.744,46.7767,46.6215,46.6787,148200.0
2014-10-14 15:30:00,57.15,57.27,57.11,57.17,316800.0,46.6787,46.7767,46.646,46.695,316800.0
2014-10-15 09:30:00,57.07,57.23,56.99,57.12,630100.0,46.6133,46.744,46.548,46.6542,630100.0
2014-10-15 10:00:00,57.12,57.23,57.05,57.08,252500.0,46.6542,46.744,46.597,46.6215,252500.0
2014-10-15 10:30:00,57.09,57.13,56.96,57.02,247300.0,46.6297,46.6624,46.5235,46.5725,247300.0
2014-10-15 11:00:00,57.01,57.18,56.96,56.98,288100.0,46.5643,46.7032,46.5235,46.5398,288100.0
2014-10-15 11:30:00,56.98,57.05,56.91,57.04,194600.0,46.5398,46.597,46.4827,46.5888,194600.0
2014-10-15 12:00:00,57.05,57.05,56.79,56.93,144500.0,46.597,46.597,46.3847,46.499,144500.0
2014-10-15 12:30:00,56.93,56.94,56.65,56.68,498900.0,46.499,46.5072,46.2703,46.2948,498900.0
2014-10-15 13:00:00,56.67,56.71,56.35,56.42,186200.0,46.2866,46.3193,46.0253,46.0824,186200.0
2014-10-15 13:30:00,56.41,56.55,56.31,56.41,198100.0,46.0743,46.1886,45.9926,46.0743,198100.0
2014-10-15 14:00:00,56.41,56.6,56.32,56.56,299700.0,46.0743,46.2295,46.0008,46.1968,299700.0
2014-10-15 14:30:00,56.55,56.73,56.53,56.67,392600.0,46.1886,46.3356,46.1723,46.2866,392600.0
2014-10-15 15:00:00,56.71,56.98,56.65,56.98,390000.0,46.3193,46.5398,46.2703,46.5398,390000.0
2014-10-15 15:30:00,56.98,57.13,56.89,57.08,648200.0,46.5398,46.6624,46.4663,46.6215,648200.0
2014-10-16 09:30:00,56.58,56.66,56.15,56.64,761800.0,46.2131,46.2785,45.8619,46.2621,761800.0
2014-10-16 10:00:00,56.62,56.74,56.33,56.6,669200.0,46.2458,46.3438,46.0089,46.2295,669200.0
2014-10-16 10:30:00,56.61,56.93,56.56,56.87,436100.0,46.2376,46.499,46.1968,46.45,436100.0
2014-10-16 11:00:00,56.87,57.02,56.77,57.01,327400.0,46.45,46.5725,46.3683,46.5643,327400.0
2014-10-16 11:30:00,57.0,57.07,56.84,56.89,203400.0,46.5562,46.6133,46.4255,46.4663,203400.0
2014-10-16 12:00:00,56.89,57.1,56.81,56.99,90600.0,46.4663,46.6379,46.401,46.548,90600.0
2014-10-16 12:30:00,56.99,57.15,56.96,57.12,140500.0,46.548,46.6787,46.5235,46.6542,140500.0
2014-10-16 13:00:00,57.12,57.24,57.09,57.2,150700.0,46.6542,46.7522,46.6297,46.7195,150700.0
2014-10-16 13:30:00,57.19,57.23,57.08,57.11,205800.0,46.7114,46.744,46.6215,46.646,205800.0
2014-10-16 14:00:00,57.1,57.16,56.98,57.04,160600.0,46.6379,46.6869,46.5398,46.5888,160600.0
2014-10-16 14:30:00,57.03,57.05,56.9,56.94,135600.0,46.5807,46.597,46.4745,46.5072,135600.0
2014-10-16 15:00:00,56.93,57.09,56.86,57.05,197000.0,46.499,46.6297,46.4418,46.597,197000.0
2014-10-16 15:30:00,57.06,57.07,56.86,56.88,861100.0,46.6052,46.6133,46.4418,46.4582,861100.0
2014-10-17 09:30:00,56.97,56.97,56.52,56.64,463600.0,46.5317,46.5317,46.1641,46.2621,463600.0
2014-10-17 10:00:00,56.65,56.83,56.61,56.82,285700.0,46.2703,46.4173,46.2376,46.4092,285700.0
2014-10-17 10:30:00,56.82,56.85,56.75,56.84,137800.0,46.4092,46.4337,46.352,46.4255,137800.0
2014-10-17 11:00:00,56.84,56.89,56.77,56.84,117100.0,46.4255,46.4663,46.3683,46.4255,117100.0
2014-10-17 11:30:00,56.86,56.93,56.86,56.87,89400.0,46.4418,46.499,46.4418,46.45,89400.0
2014-10-17 12:00:00,56.88,57.04,56.86,57.02,210500.0,46.4582,46.5888,46.4418,46.5725,210500.0
2014-10-17 12:30:00,57.03,57.04,56.94,56.97,86000.0,46.5807,46.5888,46.5072,46.5317,86000.0
2014-10-17 13:00:00,56.99,57.02,56.89,56.92,89800.0,46.548,46.5725,46.4663,46.4908,89800.0
2014-10-17 13:30:00,56.92,56.98,56.91,56.95,62200.0,46.4908,46.5398,46.4827,46.5153,62200.0
2014-10-17 14:00:00,56.95,56.96,56.75,56.79,114700.0,46.5153,46.5235,46.352,46.3847,114700.0
2014-10-17 14:30:00,56.81,56.89,56.78,56.88,152400.0,46.401,46.4663,46.3765,46.4582,152400.0
2014-10-17 15:00:00,56.88,56.92,56.73,56.89,192500.0,46.4582,46.4908,46.3356,46.4663,192500.0
2014-10-17 15:30:00,56.89,56.93,56.78,56.79,241800.0,46.4663,46.499,46.3765,46.3847,241800.0
2014-10-20 09:30:00,57.37,57.37,57.2,57.36,353500.0,46.8584,46.8584,46.7195,46.8502,353500.0
2014-10-20 10:00:00,57.37,57.47,57.34,57.44,129000.0,46.8584,46.9401,46.8339,46.9156,129000.0
2014-10-20 10:30:00,57.45,57.51,57.42,57.45,149500.0,46.9237,46.9727,46.8992,46.9237,149500.0
2014-10-20 11:00:00,57.45,57.5,57.41,57.47,103400.0,46.9237,46.9646,46.8911,46.9401,103400.0
2014-10-20 11:30:00,57.47,57.47,57.42,57.46,42100.0,46.9401,46.9401,46.8992,46.9319,42100.0
2014-10-20 12:00:00,57.46,57.5,57.44,57.44,43600.0,46.9319,46.9646,46.9156,46.9156,43600.0
2014-10-20 12:30:00,57.44,57.45,57.39,57.42,38300.0,46.9156,46.9237,46.8747,46.8992,38300.0
2014-10-20 13:00:00,57.41,57.49,57.4,57.47,26100.0,46.8911,46.9564,46.8829,46.9401,26100.0
2014-10-20 13:30:00,57.47,57.5,57.44,57.47,39100.0,46.9401,46.9646,46.9156,46.9401,39100.0
2014-10-20 14:00:00,57.47,57.58,57.47,57.53,83200.0,46.9401,47.0299,46.9401,46.9891,83200.0
2014-10-20 14:30:00,57.52,57.58,57.52,57.54,86900.0,46.9809,47.0299,46.9809,46.9972,86900.0
2014-10-20 15:00:00,57.54,57.61,57.54,57.61,123100.0,46.9972,47.0544,46.9972,47.0544,123100.0
2014-10-20 15:30:00,57.61,57.65,57.57,57.59,325700.0,47.0544,47.0871,47.0217,47.0381,325700.0
2014-10-21 09:30:00,57.58,57.67,57.49,57.65,229000.0,47.0299,47.1034,46.9564,47.0871,229000.0
2014-10-21 10:00:00,57.68,57.69,57.59,57.62,188300.0,47.1116,47.1197,47.0381,47.0626,188300.0
2014-10-21 10:30:00,57.63,57.67,57.59,57.64,172900.0,47.0707,47.1034,47.0381,47.0789,172900.0
2014-10-21 11:00:00,57.63,57.67,57.63,57.67,203100.0,47.0707,47.1034,47.0707,47.1034,203100.0
2014-10-21 11:30:00,57.67,57.73,57.65,57.68,201200.0,47.1034,47.1524,47.0871,47.1116,201200.0
2014-10-21 12:00:00,57.7,57.75,57.7,57.73,74300.0,47.1279,47.1688,47.1279,47.1524,74300.0
2014-10-21 12:30:00,57.73,57.76,57.67,57.7,64800.0,47.1524,47.1769,47.1034,47.1279,64800.0
2014-10-21 13:00:00,57.69,57.7,57.66,57.67,51000.0,47.1197,47.1279,47.0952,47.1034,51000.0
2014-10-21 13:30:00,57.67,57.75,57.67,57.74,140100.0,47.1034,47.1688,47.1034,47.1606,140100.0
2014-10-21 14:00:00,57.75,57.82,57.72,57.81,49000.0,47.1688,47.2259,47.1443,47.2178,49000.0
2014-10-21 14:30:00,57.82,57.85,57.77,57.8,63900.0,47.2259,47.2504,47.1851,47.2096,63900.0
2014-10-21 15:00:00,57.8,57.84,57.79,57.83,96100.0,47.2096,47.2423,47.2014,47.2341,96100.0
2014-10-21 15:30:00,57.83,57.83,57.73,57.8,330800.0,47.2341,47.2341,47.1524,47.2096,330800.0
2014-10-22 09:30:00,57.75,57.79,57.67,57.74,286500.0,47.1688,47.2014,47.1034,47.1606,286500.0
2014-10-22 10:00:00,57.73,57.74,57.67,57.71,133800.0,47.1524,47.1606,47.1034,47.1361,133800.0
2014-10-22 10:30:00,57.7,57.77,57.68,57.73,65300.0,47.1279,47.1851,47.1116,47.1524,65300.0
2014-10-22 11:00:00,57.73,57.78,57.72,57.73,38200.0,47.1524,47.1933,47.1443,47.1524,38200.0
2014-10-22 11:30:00,57.73,57.75,57.69,57.69,43900.0,47.1524,47.1688,47.1197,47.1197,43900.0
2014-10-22 12:00:00,57.69,57.71,57.65,57.68,70500.0,47.1197,47.1361,47.0871,47.1116,70500.0
2014-10-22 12:30:00,57.67,57.7,57.63,57.68,82000.0,47.1034,47.1279,47.0707,47.1116,82000.0
2014-10-22 13:00:00,57.68,57.71,57.59,57.59,42100.0,47.1116,47.1361,47.0381,47.0381,42100.0
2014-10-22 13:30:00,57.6,57.62,57.55,57.55,77500.0,47.0462,47.0626,47.0054,47.0054,77500.0
2014-10-22 14:00:00,57.55,57.59,57.5,57.5,30600.0,47.0054,47.0381,46.9646,46.9646,30600.0
2014-10-22 14:30:00,57.5,57.57,57.46,57.56,113900.0,46.9646,47.0217,46.9319,47.0136,113900.0
2014-10-22 15:00:00,57.56,57.59,57.52,57.56,65100.0,47.0136,47.0381,46.9809,47.0136,65100.0
2014-10-22 15:30:00,57.55,57.56,57.5,57.56,248300.0,47.0054,47.0136,46.9646,47.0136,248300.0
2014-10-23 09:30:00,57.68,57.73,57.63,57.7,200200.0,47.1116,47.1524,47.0707,47.1279,200200.0
2014-10-23 10:00:00,57.7,57.77,57.68,57.69,106000.0,47.1279,47.1851,47.1116,47.1197,106000.0
2014-10-23 10:30:00,57.7,57.77,57.69,57.77,115900.0,47.1279,47.1851,47.1197,47.1851,115900.0
2014-10-23 11:00:00,57.77,57.85,57.76,57.76,70300.0,47.1851,47.2504,47.1769,47.1769,70300.0
2014-10-23 11:30:00,57.76,57.83,57.76,57.81,61300.0,47.1769,47.2341,47.1769,47.2178,61300.0
2014-10-23 12:00:00,57.8,57.85,57.8,57.84,57600.0,47.2096,47.2504,47.2096,47.2423,57600.0
2014-10-23 12:30:00,57.84,57.84,57.7,57.73,141200.0,47.2423,47.2423,47.1279,47.1524,141200.0
2014-10-23 13:00:00,57.73,57.8,57.71,57.8,63000.0,47.1524,47.2096,47.1361,47.2096,63000.0
2014-10-23 13:30:00,57.8,57.81,57.77,57.79,51900.0,47.2096,47.2178,47.1851,47.2014,51900.0
2014-10-23 14:00:00,57.79,57.84,57.78,57.83,114400.0,47.2014,47.2423,47.1933,47.2341,114400.0
2014-10-23 14:30:00,57.83,57.84,57.7,57.75,147600.0,47.2341,47.2423,47.1279,47.1688,147600.0
2014-10-23 15:00:00,57.75,57.78,57.69,57.73,113200.0,47.1688,47.1933,47.1197,47.1524,113200.0
2014-10-23 15:30:00,57.73,57.77,57.59,57.64,322200.0,47.1524,47.1851,47.0381,47.0789,322200.0
2014-10-24 09:30:00,57.48,57.55,57.45,57.51,129700.0,46.9482,47.0054,46.9237,46.9727,129700.0
2014-10-24 10:00:00,57.52,57.56,57.43,57.54,131500.0,46.9809,47.0136,46.9074,46.9972,131500.0
2014-10-24 10:30:00,57.54,57.58,57.51,57.55,140700.0,46.9972,47.0299,46.9727,47.0054,140700.0
2014-10-24 11:00:00,57.55,57.62,57.52,57.61,275100.0,47.0054,47.0626,46.9809,47.0544,275100.0
2014-10-24 11:30:00,57.61,57.69,57.6,57.67,97000.0,47.0544,47.1197,47.0462,47.1034,97000.0
2014-10-24 12:00:00,57.68,57.71,57.65,57.66,37200.0,47.1116,47.1361,47.0871,47.0952,37200.0
2014-10-24 12:30:00,57.65,57.66,57.53,57.57,342900.0,47.0871,47.0952,46.9891,47.0217,342900.0
2014-10-24 13:00:00,57.57,57.59,57.47,57.5,205600.0,47.0217,47.0381,46.9401,46.9646,205600.0
2014-10-24 13:30:00,57.49,57.56,57.49,57.53,159500.0,46.9564,47.0136,46.9564,46.9891,159500.0
2014-10-24 14:00:00,57.54,57.55,57.5,57.51,504700.0,46.9972,47.0054,46.9646,46.9727,504700.0
2014-10-24 14:30:00,57.51,57.53,57.49,57.5,388100.0,46.9727,46.9891,46.9564,46.9646,388100.0
2014-10-24 15:00:00,57.5,57.53,57.47,57.5,83500.0,46.9646,46.9891,46.9401,46.9646,83500.0
2014-10-24 15:30:00,57.5,57.61,57.49,57.58,325700.0,46.9646,47.0544,46.9564,47.0299,325700.0
2014-10-27 09:30:00,57.69,57.74,57.66,57.7,286300.0,47.1197,47.1606,47.0952,47.1279,286300.0
2014-10-27 10:00:00,57.69,57.76,57.65,57.69,65600.0,47.1197,47.1769,47.0871,47.1197,65600.0
2014-10-27 10:30:00,57.7,57.77,57.69,57.74,171100.0,47.1279,47.1851,47.1197,47.1606,171100.0
2014-10-27 11:00:00,57.75,57.83,57.73,57.76,33700.0,47.1688,47.2341,47.1524,47.1769,33700.0
2014-10-27 11:30:00,57.77,57.79,57.68,57.72,213100.0,47.1851,47.2014,47.1116,47.1443,213100.0
2014-10-27 12:00:00,57.73,57.75,57.7,57.73,388000.0,47.1524,47.1688,47.1279,47.1524,388000.0
2014-10-27 12:30:00,57.72,57.8,57.71,57.8,32800.0,47.1443,47.2096,47.1361,47.2096,32800.0
2014-10-27 13:00:00,57.8,57.9,57.8,57.87,37800.0,47.2096,47.2913,47.2096,47.2668,37800.0
2014-10-27 13:30:00,57.87,57.87,57.81,57.82,43800.0,47.2668,47.2668,47.2178,47.2259,43800.0
2014-10-27 14:00:00,57.83,57.87,57.81,57.81,23900.0,47.2341,47.2668,47.2178,47.2178,23900.0
2014-10-27 14:30:00,57.83,57.84,57.79,57.8,36000.0,47.2341,47.2423,47.2014,47.2096,36000.0
2014-10-27 15:00:00,57.81,57.87,57.81,57.83,39100.0,47.2178,47.2668,47.2178,47.2341,39100.0
2014-10-27 15:30:00,57.82,57.92,57.82,57.89,440800.0,47.2259,47.3076,47.2259,47.2831,440800.0
2014-10-28 09:30:00,58.1,58.27,58.1,58.21,346200.0,47.4546,47.5935,47.4546,47.5445,346200.0
2014-10-28 10:00:00,58.19,58.24,58.17,58.22,76400.0,47.5281,47.569,47.5118,47.5526,76400.0
2014-10-28 10:30:00,58.21,58.26,58.21,58.26,49000.0,47.5445,47.5853,47.5445,47.5853,49000.0
2014-10-28 11:00:00,58.27,58.34,58.26,58.33,106800.0,47.5935,47.6507,47.5853,47.6425,106800.0
2014-10-28 11:30:00,58.33,58.34,58.28,58.32,131700.0,47.6425,47.6507,47.6016,47.6343,131700.0
2014-10-28 12:00:00,58.33,58.36,58.33,58.34,215000.0,47.6425,47.667,47.6425,47.6507,215000.0
2014-10-28 12:30:00,58.34,58.34,58.3,58.33,90200.0,47.6507,47.6507,47.618,47.6425,90200.0
2014-10-28 13:00:00,58.33,58.37,58.33,58.36,133300.0,47.6425,47.6752,47.6425,47.667,133300.0
2014-10-28 13:30:00,58.36,58.4,58.33,58.38,106500.0,47.667,47.6997,47.6425,47.6833,106500.0
2014-10-28 14:00:00,58.38,58.41,58.35,58.41,109000.0,47.6833,47.7078,47.6588,47.7078,109000.0
2014-10-28 14:30:00,58.42,58.43,58.37,58.38,40800.0,47.716,47.7242,47.6752,47.6833,40800.0
2014-10-28 15:00:00,58.38,58.48,58.38,58.47,47200.0,47.6833,47.765,47.6833,47.7568,47200.0
2014-10-28 15:30:00,58.46,58.49,58.43,58.44,662100.0,47.7487,47.7732,47.7242,47.7323,662100.0
2014-10-29 09:30:00,59.42,59.56,59.34,59.51,183100.0,48.5328,48.6471,48.4674,48.6063,183100.0
2014-10-29 10:00:00,59.52,59.52,59.43,59.48,80100.0,48.6144,48.6144,48.5409,48.5818,80100.0
2014-10-29 10:30:00,59.49,59.55,59.47,59.5,152200.0,48.5899,48.639,48.5736,48.5981,152200.0
2014-10-29 11:00:00,59.5,59.55,59.49,59.54,196700.0,48.5981,48.639,48.5899,48.6308,196700.0
2014-10-29 11:30:00,59.53,59.66,59.5,59.65,840600.0,48.6226,48.7288,48.5981,48.7206,840600.0
2014-10-29 12:00:00,59.64,59.66,59.59,59.6,252400.0,48.7125,48.7288,48.6716,48.6798,252400.0
2014-10-29 12:30:00,59.6,59.61,59.57,59.59,76300.0,48.6798,48.688,48.6553,48.6716,76300.0
2014-10-29 13:00:00,59.59,59.6,59.54,59.55,103500.0,48.6716,48.6798,48.6308,48.639,103500.0
2014-10-29 13:30:00,59.56,59.63,59.5,59.63,118700.0,48.6471,48.7043,48.5981,48.7043,118700.0
2014-10-29 14:00:00,59.61,59.62,58.88,59.0,581500.0,48.688,48.6961,48.0917,48.1897,581500.0
2014-10-29 14:30:00,59.01,59.07,58.91,59.03,258000.0,48.1979,48.2469,48.1162,48.2142,258000.0
2014-10-29 15:00:00,59.03,59.06,58.84,58.96,195200.0,48.2142,48.2387,48.059,48.1571,195200.0
2014-10-29 15:30:00,58.96,59.08,58.96,59.05,552000.0,48.1571,48.2551,48.1571,48.2306,552000.0
2014-10-30 09:30:00,58.98,59.09,58.95,58.95,190100.0,48.1734,48.2632,48.1489,48.1489,190100.0
2014-10-30 10:00:00,58.96,59.08,58.93,59.06,223900.0,48.1571,48.2551,48.1325,48.2387,223900.0
2014-10-30 10:30:00,59.07,59.1,59.01,59.09,112900.0,48.2469,48.2714,48.1979,48.2632,112900.0
2014-10-30 11:00:00,59.09,59.13,59.0,59.02,151000.0,48.2632,48.2959,48.1897,48.2061,151000.0
2014-10-30 11:30:00,59.02,59.1,59.01,59.09,230000.0,48.2061,48.2714,48.1979,48.2632,230000.0
2014-10-30 12:00:00,59.11,59.17,59.1,59.16,152100.0,48.2796,48.3286,48.2714,48.3204,152100.0
2014-10-30 12:30:00,59.16,59.18,59.1,59.14,65200.0,48.3204,48.3367,48.2714,48.3041,65200.0
2014-10-30 13:00:00,59.15,59.26,59.11,59.26,83200.0,48.3122,48.4021,48.2796,48.4021,83200.0
2014-10-30 13:30:00,59.26,59.3,59.2,59.27,220100.0,48.4021,48.4348,48.3531,48.4103,220100.0
2014-10-30 14:00:00,59.27,59.34,59.27,59.29,208500.0,48.4103,48.4674,48.4103,48.4266,208500.0
2014-10-30 14:30:00,59.29,59.31,59.19,59.23,80700.0,48.4266,48.4429,48.3449,48.3776,80700.0
2014-10-30 15:00:00,59.23,59.27,59.21,59.26,182200.0,48.3776,48.4103,48.3612,48.4021,182200.0
2014-10-30 15:30:00,59.27,59.4,59.26,59.37,540400.0,48.4103,48.5164,48.4021,48.4919,540400.0
2014-10-31 09:30:00,58.68,58.74,58.48,58.68,484100.0,47.9284,47.9774,47.765,47.9284,484100.0
2014-10-31 10:00:00,58.69,58.81,58.68,58.81,508900.0,47.9365,48.0345,47.9284,48.0345,508900.0
2014-10-31 10:30:00,58.81,58.81,58.72,58.77,256300.0,48.0345,48.0345,47.961,48.0019,256300.0
2014-10-31 11:00:00,58.76,58.78,58.74,58.76,155300.0,47.9937,48.01,47.9774,47.9937,155300.0
2014-10-31 11:30:00,58.76,58.78,58.72,58.72,336800.0,47.9937,48.01,47.961,47.961,336800.0
2014-10-31 12:00:00,58.72,58.73,58.58,58.61,179500.0,47.961,47.9692,47.8467,47.8712,179500.0
2014-10-31 12:30:00,58.61,58.67,58.58,58.66,144300.0,47.8712,47.9202,47.8467,47.912,144300.0
2014-10-31 13:00:00,58.65,58.69,58.64,58.66,153100.0,47.9039,47.9365,47.8957,47.912,153100.0
2014-10-31 13:30:00,58.66,58.68,58.62,58.64,148000.0,47.912,47.9284,47.8793,47.8957,148000.0
2014-10-31 14:00:00,58.64,58.66,58.62,58.62,380100.0,47.8957,47.912,47.8793,47.8793,380100.0
2014-10-31 14:30:00,58.63,58.63,58.55,58.58,62200.0,47.8875,47.8875,47.8222,47.8467,62200.0
2014-10-31 15:00:00,58.58,58.61,58.53,58.61,140700.0,47.8467,47.8712,47.8058,47.8712,140700.0
2014-10-31 15:30:00,58.61,58.66,58.53,58.61,775600.0,47.8712,47.912,47.8058,47.8712,775600.0
2014-11-03 09:30:00,57.94,58.0,57.85,57.88,176200.0,47.3239,47.3729,47.2504,47.2749,176200.0
2014-11-03 10:00:00,57.89,57.95,57.76,57.8,220600.0,47.2831,47.3321,47.1769,47.2096,220600.0
2014-11-03 10:30:00,57.79,57.89,57.78,57.79,508000.0,47.2014,47.2831,47.1933,47.2014,508000.0
2014-11-03 11:00:00,57.78,57.78,57.7,57.71,492900.0,47.1933,47.1933,47.1279,47.1361,492900.0
2014-11-03 11:30:00,57.71,57.75,57.71,57.73,74000.0,47.1361,47.1688,47.1361,47.1524,74000.0
2014-11-03 12:00:00,57.73,57.77,57.72,57.74,190600.0,47.1524,47.1851,47.1443,47.1606,190600.0
2014-11-03 12:30:00,57.74,57.76,57.69,57.74,55500.0,47.1606,47.1769,47.1197,47.1606,55500.0
2014-11-03 13:00:00,57.75,57.75,57.72,57.73,43800.0,47.1688,47.1688,47.1443,47.1524,43800.0
2014-11-03 13:30:00,57.74,57.78,57.72,57.76,56300.0,47.1606,47.1933,47.1443,47.1769,56300.0
2014-11-03 14:00:00,57.76,57.77,57.63,57.63,778000.0,47.1769,47.1851,47.0707,47.0707,778000.0
2014-11-03 14:30:00,57.62,57.63,57.58,57.62,63300.0,47.0626,47.0707,47.0299,47.0626,63300.0
2014-11-03 15:00:00,57.62,57.67,57.54,57.55,148900.0,47.0626,47.1034,46.9972,47.0054,148900.0
2014-11-03 15:30:00,57.55,57.67,57.43,57.63,609000.0,47.0054,47.1034,46.9074,47.0707,609000.0
2014-11-04 09:30:00,57.39,57.39,57.26,57.26,157700.0,46.8747,46.8747,46.7685,46.7685,157700.0
2014-11-04 10:00:00,57.25,57.33,57.23,57.27,90400.0,46.7604,46.8257,46.744,46.7767,90400.0
2014-11-04 10:30:00,57.27,57.32,57.24,57.25,195900.0,46.7767,46.8175,46.7522,46.7604,195900.0
2014-11-04 11:00:00,57.25,57.27,57.19,57.2,182200.0,46.7604,46.7767,46.7114,46.7195,182200.0
2014-11-04 11:30:00,57.21,57.24,57.14,57.22,42900.0,46.7277,46.7522,46.6705,46.7359,42900.0
2014-11-04 12:00:00,57.23,57.27,57.23,57.24,71600.0,46.744,46.7767,46.744,46.7522,71600.0
2014-11-04 12:30:00,57.25,57.3,57.23,57.27,59300.0,46.7604,46.8012,46.744,46.7767,59300.0
2014-11-04 13:00:00,57.28,57.28,57.22,57.25,30900.0,46.7849,46.7849,46.7359,46.7604,30900.0
2014-11-04 13:30:00,57.25,57.36,57.24,57.35,41500.0,46.7604,46.8502,46.7522,46.842,41500.0
2014-11-04 14:00:00,57.36,57.36,57.32,57.33,35000.0,46.8502,46.8502,46.8175,46.8257,35000.0
2014-11-04 14:30:00,57.33,57.39,57.31,57.38,42900.0,46.8257,46.8747,46.8094,46.8665,42900.0
2014-11-04 15:00:00,57.39,57.39,57.25,57.28,57800.0,46.8747,46.8747,46.7604,46.7849,57800.0
2014-11-04 15:30:00,57.28,57.4,57.25,57.39,327600.0,46.7849,46.8829,46.7604,46.8747,327600.0
2014-11-05 09:30:00,56.69,56.69,56.31,56.31,841700.0,46.303,46.303,45.9926,45.9926,841700.0
2014-11-05 10:00:00,56.31,56.35,56.2,56.26,218000.0,45.9926,46.0253,45.9028,45.9518,218000.0
2014-11-05 10:30:00,56.26,56.37,56.25,56.33,1120000.0,45.9518,46.0416,45.9436,46.0089,1120000.0
2014-11-05 11:00:00,56.34,56.39,56.25,56.27,543900.0,46.0171,46.0579,45.9436,45.9599,543900.0
2014-11-05 11:30:00,56.27,56.45,56.26,56.45,499400.0,45.9599,46.1069,45.9518,46.1069,499400.0
2014-11-05 12:00:00,56.45,56.49,56.43,56.43,75600.0,46.1069,46.1396,46.0906,46.0906,75600.0
2014-11-05 12:30:00,56.43,56.51,56.43,56.49,54400.0,46.0906,46.156,46.0906,46.1396,54400.0
2014-11-05 13:00:00,56.49,56.49,56.42,56.43,72900.0,46.1396,46.1396,46.0824,46.0906,72900.0
2014-11-05 13:30:00,56.43,56.43,56.36,56.37,126000.0,46.0906,46.0906,46.0334,46.0416,126000.0
2014-11-05 14:00:00,56.37,56.38,56.31,56.38,67900.0,46.0416,46.0498,45.9926,46.0498,67900.0
2014-11-05 14:30:00,56.38,56.39,56.37,56.39,73400.0,46.0498,46.0579,46.0416,46.0579,73400.0
2014-11-05 15:00:00,56.39,56.43,56.34,56.35,159600.0,46.0579,46.0906,46.0171,46.0253,159600.0
2014-11-05 15:30:00,56.35,56.49,56.34,56.46,586600.0,46.0253,46.1396,46.0171,46.1151,586600.0
2014-11-06 09:30:00,57.03,57.26,57.03,57.23,590500.0,46.5807,46.7685,46.5807,46.744,590500.0
2014-11-06 10:00:00,57.24,57.24,57.16,57.21,321700.0,46.7522,46.7522,46.6869,46.7277,321700.0
2014-11-06 10:30:00,57.2,57.3,57.17,57.23,554900.0,46.7195,46.8012,46.695,46.744,554900.0
2014-11-06 11:00:00,57.23,57.24,57.13,57.13,102000.0,46.744,46.7522,46.6624,46.6624,102000.0
2014-11-06 11:30:00,57.14,57.14,57.0,57.01,95100.0,46.6705,46.6705,46.5562,46.5643,95100.0
2014-11-06 12:00:00,57.02,57.04,57.0,57.02,62000.0,46.5725,46.5888,46.5562,46.5725,62000.0
2014-11-06 12:30:00,57.02,57.02,56.95,56.98,62400.0,46.5725,46.5725,46.5153,46.5398,62400.0
2014-11-06 13:00:00,56.98,57.0,56.91,56.91,66900.0,46.5398,46.5562,46.4827,46.4827,66900.0
2014-11-06 13:30:00,56.92,56.94,56.9,56.92,100600.0,46.4908,46.5072,46.4745,46.4908,100600.0
2014-11-06 14:00:00,56.92,56.92,56.87,56.88,82900.0,46.4908,46.4908,46.45,46.4582,82900.0
2014-11-06 14:30:00,56.88,56.89,56.83,56.84,142800.0,46.4582,46.4663,46.4173,46.4255,142800.0
2014-11-06 15:00:00,56.84,56.84,56.68,56.74,406000.0,46.4255,46.4255,46.2948,46.3438,406000.0
2014-11-06 15:30:00,56.75,56.76,56.65,56.69,452700.0,46.352,46.3601,46.2703,46.303,452700.0
2014-11-07 09:30:00,56.87,57.05,56.74,57.01,366300.0,46.45,46.597,46.3438,46.5643,366300.0
2014-11-07 10:00:00,57.01,57.04,56.94,56.98,124700.0,46.5643,46.5888,46.5072,46.5398,124700.0
2014-11-07 10:30:00,56.98,57.04,56.95,56.99,58000.0,46.5398,46.5888,46.5153,46.548,58000.0
2014-11-07 11:00:00,56.98,57.0,56.93,57.0,103800.0,46.5398,46.5562,46.499,46.5562,103800.0
2014-11-07 11:30:00,57.01,57.02,56.95,56.96,60800.0,46.5643,46.5725,46.5153,46.5235,60800.0
2014-11-07 12:00:00,56.96,57.03,56.96,56.97,29100.0,46.5235,46.5807,46.5235,46.5317,29100.0
2014-11-07 12:30:00,56.97,56.99,56.95,56.96,60700.0,46.5317,46.548,46.5153,46.5235,60700.0
2014-11-07 13:00:00,56.96,56.99,56.96,56.97,53800.0,46.5235,46.548,46.5235,46.5317,53800.0
2014-11-07 13:30:00,56.97,57.07,56.97,57.05,51700.0,46.5317,46.6133,46.5317,46.597,51700.0
2014-11-07 14:00:00,57.05,57.06,57.04,57.04,31700.0,46.597,46.6052,46.5888,46.5888,31700.0
2014-11-07 14:30:00,57.05,57.07,57.04,57.04,67200.0,46.597,46.6133,46.5888,46.5888,67200.0
2014-11-07 15:00:00,57.05,57.08,57.02,57.02,125800.0,46.597,46.6215,46.5725,46.5725,125800.0
2014-11-07 15:30:00,57.02,57.08,56.97,57.01,423200.0,46.5725,46.6215,46.5317,46.5643,423200.0
2014-11-10 09:30:00,57.76,57.81,57.69,57.73,223500.0,47.1769,47.2178,47.1197,47.1524,223500.0
2014-11-10 10:00:00,57.72,57.73,57.65,57.66,161900.0,47.1443,47.1524,47.0871,47.0952,161900.0
2014-11-10 10:30:00,57.66,57.74,57.65,57.72,65100.0,47.0952,47.1606,47.0871,47.1443,65100.0
2014-11-10 11:00:00,57.72,57.72,57.66,57.7,86200.0,47.1443,47.1443,47.0952,47.1279,86200.0
2014-11-10 11:30:00,57.71,57.72,57.64,57.65,28100.0,47.1361,47.1443,47.0789,47.0871,28100.0
2014-11-10 12:00:00,57.64,57.68,57.62,57.63,82300.0,47.0789,47.1116,47.0626,47.0707,82300.0
2014-11-10 12:30:00,57.63,57.63,57.6,57.63,25300.0,47.0707,47.0707,47.0462,47.0707,25300.0
2014-11-10 13:00:00,57.63,57.65,57.63,57.65,9300.0,47.0707,47.0871,47.0707,47.0871,9300.0
2014-11-10 13:30:00,57.65,57.65,57.62,57.64,10400.0,47.0871,47.0871,47.0626,47.0789,10400.0
2014-11-10 14:00:00,57.64,57.64,57.62,57.63,15500.0,47.0789,47.0789,47.0626,47.0707,15500.0
2014-11-10 14:30:00,57.64,57.64,57.6,57.62,23900.0,47.0789,47.0789,47.0462,47.0626,23900.0
2014-11-10 15:00:00,57.63,57.67,57.58,57.58,106000.0,47.0707,47.1034,47.0299,47.0299,106000.0
2014-11-10 15:30:00,57.59,57.6,57.53,57.55,366300.0,47.0381,47.0462,46.9891,47.0054,366300.0
2014-11-11 09:30:00,57.2,57.2,57.07,57.08,185900.0,46.7195,46.7195,46.6133,46.6215,185900.0
2014-11-11 10:00:00,57.08,57.1,57.05,57.06,104300.0,46.6215,46.6379,46.597,46.6052,104300.0
2014-11-11 10:30:00,57.05,57.06,57.03,57.04,80400.0,46.597,46.6052,46.5807,46.5888,80400.0
2014-11-11 11:00:00,57.03,57.09,57.02,57.06,112300.0,46.5807,46.6297,46.5725,46.6052,112300.0
2014-11-11 11:30:00,57.05,57.07,57.04,57.04,110400.0,46.597,46.6133,46.5888,46.5888,110400.0
2014-11-11 12:00:00,57.04,57.06,57.01,57.04,118300.0,46.5888,46.6052,46.5643,46.5888,118300.0
2014-11-11 12:30:00,57.04,57.07,56.98,57.0,145300.0,46.5888,46.6133,46.5398,46.5562,145300.0
2014-11-11 13:00:00,57.0,57.01,57.0,57.01,44500.0,46.5562,46.5643,46.5562,46.5643,44500.0
2014-11-11 13:30:00,57.0,57.08,57.0,57.03,365600.0,46.5562,46.6215,46.5562,46.5807,365600.0
2014-11-11 14:00:00,57.03,57.14,57.03,57.13,98400.0,46.5807,46.6705,46.5807,46.6624,98400.0
2014-11-11 14:30:00,57.13,57.14,57.11,57.11,95100.0,46.6624,46.6705,46.646,46.646,95100.0
2014-11-11 15:00:00,57.11,57.12,57.09,57.09,156700.0,46.646,46.6542,46.6297,46.6297,156700.0
2014-11-11 15:30:00,57.09,57.1,57.05,57.07,401000.0,46.6297,46.6379,46.597,46.6133,401000.0
2014-11-12 09:30:00,57.14,57.5,57.14,57.49,302500.0,46.6705,46.9646,46.6705,46.9564,302500.0
2014-11-12 10:00:00,57.5,57.53,57.47,57.52,188800.0,46.9646,46.9891,46.9401,46.9809,188800.0
2014-11-12 10:30:00,57.52,57.53,57.43,57.43,320300.0,46.9809,46.9891,46.9074,46.9074,320300.0
2014-11-12 11:00:00,57.43,57.46,57.4,57.4,318700.0,46.9074,46.9319,46.8829,46.8829,318700.0
2014-11-12 11:30:00,57.4,57.4,57.32,57.32,235400.0,46.8829,46.8829,46.8175,46.8175,235400.0
2014-11-12 12:00:00,57.32,57.32,57.27,57.3,144000.0,46.8175,46.8175,46.7767,46.8012,144000.0
2014-11-12 12:30:00,57.3,57.39,57.26,57.36,973600.0,46.8012,46.8747,46.7685,46.8502,973600.0
2014-11-12 13:00:00,57.35,57.36,57.33,57.35,30300.0,46.842,46.8502,46.8257,46.842,30300.0
2014-11-12 13:30:00,57.35,57.35,57.31,57.32,22300.0,46.842,46.842,46.8094,46.8175,22300.0
2014-11-12 14:00:00,57.31,57.32,57.3,57.31,16400.0,46.8094,46.8175,46.8012,46.8094,16400.0
2014-11-12 14:30:00,57.32,57.34,57.27,57.33,78800.0,46.8175,46.8339,46.7767,46.8257,78800.0
2014-11-12 15:00:00,57.33,57.33,57.28,57.3,39000.0,46.8257,46.8257,46.7849,46.8012,39000.0
2014-11-12 15:30:00,57.3,57.4,57.25,57.26,274400.0,46.8012,46.8829,46.7604,46.7685,274400.0
2014-11-13 09:30:00,57.24,57.29,57.14,57.24,363400.0,46.7522,46.793,46.6705,46.7522,363400.0
2014-11-13 10:00:00,57.25,57.25,57.2,57.24,98000.0,46.7604,46.7604,46.7195,46.7522,98000.0
2014-11-13 10:30:00,57.24,57.25,57.18,57.18,83300.0,46.7522,46.7604,46.7032,46.7032,83300.0
2014-11-13 11:00:00,57.19,57.19,57.09,57.09,28500.0,46.7114,46.7114,46.6297,46.6297,28500.0
2014-11-13 11:30:00,57.09,57.11,57.03,57.08,104500.0,46.6297,46.646,46.5807,46.6215,104500.0
2014-11-13 12:00:00,57.08,57.08,57.04,57.04,58300.0,46.6215,46.6215,46.5888,46.5888,58300.0
2014-11-13 12:30:00,57.04,57.07,56.98,56.98,41200.0,46.5888,46.6133,46.5398,46.5398,41200.0
2014-11-13 13:00:00,56.98,56.99,56.96,56.98,53000.0,46.5398,46.548,46.5235,46.5398,53000.0
2014-11-13 13:30:00,56.98,56.99,56.95,56.98,81700.0,46.5398,46.548,46.5153,46.5398,81700.0
2014-11-13 14:00:00,56.98,56.98,56.92,56.96,67300.0,46.5398,46.5398,46.4908,46.5235,67300.0
2014-11-13 14:30:00,56.96,57.0,56.94,56.99,46600.0,46.5235,46.5562,46.5072,46.548,46600.0
2014-11-13 15:00:00,56.99,57.06,56.98,56.99,112000.0,46.548,46.6052,46.5398,46.548,112000.0
2014-11-13 15:30:00,56.98,57.14,56.95,57.05,345500.0,46.5398,46.6705,46.5153,46.597,345500.0
2014-11-14 09:30:00,56.07,56.17,56.05,56.13,311400.0,45.7966,45.8783,45.7802,45.8456,311400.0
2014-11-14 10:00:00,56.13,56.29,56.13,56.24,170000.0,45.8456,45.9763,45.8456,45.9354,170000.0
2014-11-14 10:30:00,56.23,56.3,56.2,56.22,73600.0,45.9273,45.9844,45.9028,45.9191,73600.0
2014-11-14 11:00:00,56.23,56.24,56.18,56.21,154000.0,45.9273,45.9354,45.8864,45.9109,154000.0
2014-11-14 11:30:00,56.21,56.29,56.2,56.29,224600.0,45.9109,45.9763,45.9028,45.9763,224600.0
2014-11-14 12:00:00,56.29,56.47,56.29,56.45,314000.0,45.9763,46.1233,45.9763,46.1069,314000.0
2014-11-14 12:30:00,56.45,56.45,56.4,56.42,36200.0,46.1069,46.1069,46.0661,46.0824,36200.0
2014-11-14 13:00:00,56.41,56.44,56.39,56.43,85300.0,46.0743,46.0988,46.0579,46.0906,85300.0
2014-11-14 13:30:00,56.44,56.44,56.41,56.41,34800.0,46.0988,46.0988,46.0743,46.0743,34800.0
2014-11-14 14:00:00,56.41,56.54,56.41,56.53,59300.0,46.0743,46.1805,46.0743,46.1723,59300.0
2014-11-14 14:30:00,56.54,56.55,56.51,56.51,61800.0,46.1805,46.1886,46.156,46.156,61800.0
2014-11-14 15:00:00,56.51,56.51,56.45,56.46,44500.0,46.156,46.156,46.1069,46.1151,44500.0
2014-11-14 15:30:00,56.45,56.63,56.42,56.61,574300.0,46.1069,46.254,46.0824,46.2376,574300.0
2014-11-17 09:30:00,56.78,56.78,56.55,56.58,215400.0,46.3765,46.3765,46.1886,46.2131,215400.0
2014-11-17 10:00:00,56.58,56.66,56.56,56.64,132300.0,46.2131,46.2785,46.1968,46.2621,132300.0
2014-11-17 10:30:00,56.64,56.65,56.59,56.63,139800.0,46.2621,46.2703,46.2213,46.254,139800.0
2014-11-17 11:00:00,56.63,56.65,56.6,56.63,215400.0,46.254,46.2703,46.2295,46.254,215400.0
2014-11-17 11:30:00,56.63,56.64,56.58,56.58,65600.0,46.254,46.2621,46.2131,46.2131,65600.0
2014-11-17 12:00:00,56.58,56.59,56.56,56.59,66500.0,46.2131,46.2213,46.1968,46.2213,66500.0
2014-11-17 12:30:00,56.58,56.62,56.58,56.59,57000.0,46.2131,46.2458,46.2131,46.2213,57000.0
2014-11-17 13:00:00,56.59,56.62,56.58,56.6,56100.0,46.2213,46.2458,46.2131,46.2295,56100.0
2014-11-17 13:30:00,56.61,56.63,56.6,56.61,24900.0,46.2376,46.254,46.2295,46.2376,24900.0
2014-11-17 14:00:00,56.62,56.62,56.6,56.6,37300.0,46.2458,46.2458,46.2295,46.2295,37300.0
2014-11-17 14:30:00,56.61,56.64,56.58,56.58,50600.0,46.2376,46.2621,46.2131,46.2131,50600.0
2014-11-17 15:00:00,56.58,56.58,56.53,56.56,77500.0,46.2131,46.2131,46.1723,46.1968,77500.0
2014-11-17 15:30:00,56.56,56.58,56.48,56.55,288500.0,46.1968,46.2131,46.1315,46.1886,288500.0
2014-11-18 09:30:00,57.12,57.14,57.08,57.12,95900.0,46.6542,46.6705,46.6215,46.6542,95900.0
2014-11-18 10:00:00,57.11,57.13,57.09,57.12,54300.0,46.646,46.6624,46.6297,46.6542,54300.0
2014-11-18 10:30:00,57.12,57.16,57.1,57.15,59400.0,46.6542,46.6869,46.6379,46.6787,59400.0
2014-11-18 11:00:00,57.16,57.17,57.13,57.13,31800.0,46.6869,46.695,46.6624,46.6624,31800.0
2014-11-18 11:30:00,57.14,57.15,57.12,57.14,30000.0,46.6705,46.6787,46.6542,46.6705,30000.0
2014-11-18 12:00:00,57.15,57.16,57.12,57.14,39300.0,46.6787,46.6869,46.6542,46.6705,39300.0
2014-11-18 12:30:00,57.14,57.15,57.12,57.13,28500.0,46.6705,46.6787,46.6542,46.6624,28500.0
2014-11-18 13:00:00,57.14,57.16,57.13,57.16,26400.0,46.6705,46.6869,46.6624,46.6869,26400.0
2014-11-18 13:30:00,57.16,57.16,57.13,57.15,28300.0,46.6869,46.6869,46.6624,46.6787,28300.0
2014-11-18 14:00:00,57.15,57.17,57.13,57.17,20700.0,46.6787,46.695,46.6624,46.695,20700.0
2014-11-18 14:30:00,57.17,57.17,57.0,57.01,168700.0,46.695,46.695,46.5562,46.5643,168700.0
2014-11-18 15:00:00,57.01,57.08,57.01,57.03,94800.0,46.5643,46.6215,46.5643,46.5807,94800.0
2014-11-18 15:30:00,57.03,57.04,56.96,56.98,339800.0,46.5807,46.5888,46.5235,46.5398,339800.0
2014-11-19 09:30:00,56.3,56.3,56.05,56.05,150700.0,45.9844,45.9844,45.7802,45.7802,150700.0
2014-11-19 10:00:00,56.05,56.07,55.96,55.98,344000.0,45.7802,45.7966,45.7067,45.7231,344000.0
2014-11-19 10:30:00,55.99,55.99,55.89,55.93,122500.0,45.7312,45.7312,45.6496,45.6822,122500.0
2014-11-19 11:00:00,55.92,56.01,55.92,56.0,78300.0,45.6741,45.7476,45.6741,45.7394,78300.0
2014-11-19 11:30:00,55.99,56.04,55.99,56.04,88400.0,45.7312,45.7721,45.7312,45.7721,88400.0
2014-11-19 12:00:00,56.03,56.05,56.03,56.05,122200.0,45.7639,45.7802,45.7639,45.7802,122200.0
2014-11-19 12:30:00,56.05,56.05,56.02,56.05,100800.0,45.7802,45.7802,45.7557,45.7802,100800.0
2014-11-19 13:00:00,56.05,56.08,56.04,56.07,129500.0,45.7802,45.8047,45.7721,45.7966,129500.0
2014-11-19 13:30:00,56.08,56.08,56.02,56.03,85200.0,45.8047,45.8047,45.7557,45.7639,85200.0
2014-11-19 14:00:00,56.03,56.17,56.03,56.09,262800.0,45.7639,45.8783,45.7639,45.8129,262800.0
2014-11-19 14:30:00,56.09,56.09,55.99,56.04,100000.0,45.8129,45.8129,45.7312,45.7721,100000.0
2014-11-19 15:00:00,56.04,56.08,55.94,56.04,87200.0,45.7721,45.8047,45.6904,45.7721,87200.0
2014-11-19 15:30:00,56.05,56.16,56.0,56.14,544400.0,45.7802,45.8701,45.7394,45.8537,544400.0
2014-11-20 09:30:00,55.97,56.03,55.9,56.02,293300.0,45.7149,45.7639,45.6577,45.7557,293300.0
2014-11-20 10:00:00,56.02,56.04,55.92,56.01,170300.0,45.7557,45.7721,45.6741,45.7476,170300.0
2014-11-20 10:30:00,56.01,56.05,56.0,56.03,82400.0,45.7476,45.7802,45.7394,45.7639,82400.0
2014-11-20 11:00:00,56.03,56.03,55.98,56.03,87600.0,45.7639,45.7639,45.7231,45.7639,87600.0
2014-11-20 11:30:00,56.04,56.04,55.94,55.96,55100.0,45.7721,45.7721,45.6904,45.7067,55100.0
2014-11-20 12:00:00,55.95,55.99,55.94,55.99,57100.0,45.6986,45.7312,45.6904,45.7312,57100.0
2014-11-20 12:30:00,55.99,56.01,55.97,55.98,51400.0,45.7312,45.7476,45.7149,45.7231,51400.0
2014-11-20 13:00:00,55.99,56.06,55.98,56.06,42400.0,45.7312,45.7884,45.7231,45.7884,42400.0
2014-11-20 13:30:00,56.06,56.11,56.06,56.11,14500.0,45.7884,45.8292,45.7884,45.8292,14500.0
2014-11-20 14:00:00,56.11,56.12,56.1,56.11,38900.0,45.8292,45.8374,45.8211,45.8292,38900.0
2014-11-20 14:30:00,56.11,56.12,56.08,56.11,36400.0,45.8292,45.8374,45.8047,45.8292,36400.0
2014-11-20 15:00:00,56.1,56.11,56.03,56.11,105000.0,45.8211,45.8292,45.7639,45.8292,105000.0
2014-11-20 15:30:00,56.1,56.11,56.0,56.01,412400.0,45.8211,45.8292,45.7394,45.7476,412400.0
2014-11-21 09:30:00,56.71,56.71,56.56,56.7,758100.0,46.3193,46.3193,46.1968,46.3111,758100.0
2014-11-21 10:00:00,56.7,56.7,56.64,56.66,261200.0,46.3111,46.3111,46.2621,46.2785,261200.0
2014-11-21 10:30:00,56.66,56.67,56.62,56.63,163900.0,46.2785,46.2866,46.2458,46.254,163900.0
2014-11-21 11:00:00,56.63,56.64,56.58,56.61,88100.0,46.254,46.2621,46.2131,46.2376,88100.0
2014-11-21 11:30:00,56.61,56.61,56.53,56.55,123500.0,46.2376,46.2376,46.1723,46.1886,123500.0
2014-11-21 12:00:00,56.55,56.56,56.47,56.49,126500.0,46.1886,46.1968,46.1233,46.1396,126500.0
2014-11-21 12:30:00,56.48,56.51,56.47,56.49,40400.0,46.1315,46.156,46.1233,46.1396,40400.0
2014-11-21 13:00:00,56.5,56.5,56.43,56.45,85400.0,46.1478,46.1478,46.0906,46.1069,85400.0
2014-11-21 13:30:00,56.45,56.55,56.44,56.54,119900.0,46.1069,46.1886,46.0988,46.1805,119900.0
2014-11-21 14:00:00,56.55,56.58,56.52,56.55,239400.0,46.1886,46.2131,46.1641,46.1886,239400.0
2014-11-21 14:30:00,56.55,56.63,56.52,56.63,129500.0,46.1886,46.254,46.1641,46.254,129500.0
2014-11-21 15:00:00,56.63,56.72,56.63,56.72,273000.0,46.254,46.3275,46.254,46.3275,273000.0
2014-11-21 15:30:00,56.72,56.81,56.69,56.8,658300.0,46.3275,46.401,46.303,46.3928,658300.0
2014-11-24 09:30:00,56.87,56.88,56.56,56.59,254200.0,46.45,46.4582,46.1968,46.2213,254200.0
2014-11-24 10:00:00,56.6,56.7,56.6,56.67,186800.0,46.2295,46.3111,46.2295,46.2866,186800.0
2014-11-24 10:30:00,56.67,56.74,56.66,56.7,100700.0,46.2866,46.3438,46.2785,46.3111,100700.0
2014-11-24 11:00:00,56.7,56.72,56.67,56.72,64200.0,46.3111,46.3275,46.2866,46.3275,64200.0
2014-11-24 11:30:00,56.72,56.75,56.71,56.71,26800.0,46.3275,46.352,46.3193,46.3193,26800.0
2014-11-24 12:00:00,56.71,56.75,56.69,56.72,31100.0,46.3193,46.352,46.303,46.3275,31100.0
2014-11-24 12:30:00,56.72,56.73,56.67,56.7,58200.0,46.3275,46.3356,46.2866,46.3111,58200.0
2014-11-24 13:00:00,56.7,56.73,56.67,56.72,42300.0,46.3111,46.3356,46.2866,46.3275,42300.0
2014-11-24 13:30:00,56.72,56.73,56.7,56.7,19100.0,46.3275,46.3356,46.3111,46.3111,19100.0
2014-11-24 14:00:00,56.71,56.77,56.71,56.77,30900.0,46.3193,46.3683,46.3193,46.3683,30900.0
2014-11-24 14:30:00,56.76,56.77,56.72,56.74,59400.0,46.3601,46.3683,46.3275,46.3438,59400.0
2014-11-24 15:00:00,56.73,56.77,56.72,56.76,49200.0,46.3356,46.3683,46.3275,46.3601,49200.0
2014-11-24 15:30:00,56.76,56.86,56.73,56.83,277000.0,46.3601,46.4418,46.3356,46.4173,277000.0
2014-11-25 09:30:00,56.87,56.96,56.82,56.95,202400.0,46.45,46.5235,46.4092,46.5153,202400.0
2014-11-25 10:00:00,56.94,56.98,56.87,56.91,139400.0,46.5072,46.5398,46.45,46.4827,139400.0
2014-11-25 10:30:00,56.91,56.91,56.82,56.83,91400.0,46.4827,46.4827,46.4092,46.4173,91400.0
2014-11-25 11:00:00,56.83,56.87,56.82,56.83,183200.0,46.4173,46.45,46.4092,46.4173,183200.0
2014-11-25 11:30:00,56.82,56.88,56.82,56.88,88100.0,46.4092,46.4582,46.4092,46.4582,88100.0
2014-11-25 12:00:00,56.89,56.89,56.86,56.89,32800.0,46.4663,46.4663,46.4418,46.4663,32800.0
2014-11-25 12:30:00,56.88,56.93,56.82,56.82,40700.0,46.4582,46.499,46.4092,46.4092,40700.0
2014-11-25 13:00:00,56.83,56.87,56.83,56.87,32400.0,46.4173,46.45,46.4173,46.45,32400.0
2014-11-25 13:30:00,56.86,56.88,56.86,56.87,14300.0,46.4418,46.4582,46.4418,46.45,14300.0
2014-11-25 14:00:00,56.87,56.88,56.84,56.85,34200.0,46.45,46.4582,46.4255,46.4337,34200.0
2014-11-25 14:30:00,56.85,56.86,56.78,56.85,96200.0,46.4337,46.4418,46.3765,46.4337,96200.0
2014-11-25 15:00:00,56.85,56.86,56.81,56.82,75000.0,46.4337,46.4418,46.401,46.4092,75000.0
2014-11-25 15:30:00,56.82,56.84,56.72,56.75,426800.0,46.4092,46.4255,46.3275,46.352,426800.0
2014-11-26 09:30:00,57.2,57.36,57.2,57.32,222800.0,46.7195,46.8502,46.7195,46.8175,222800.0
2014-11-26 10:00:00,57.31,57.42,57.31,57.42,204100.0,46.8094,46.8992,46.8094,46.8992,204100.0
2014-11-26 10:30:00,57.42,57.43,57.39,57.41,94400.0,46.8992,46.9074,46.8747,46.8911,94400.0
2014-11-26 11:00:00,57.41,57.45,57.41,57.43,85300.0,46.8911,46.9237,46.8911,46.9074,85300.0
2014-11-26 11:30:00,57.43,57.5,57.43,57.46,136000.0,46.9074,46.9646,46.9074,46.9319,136000.0
2014-11-26 12:00:00,57.46,57.48,57.43,57.44,57000.0,46.9319,46.9482,46.9074,46.9156,57000.0
2014-11-26 12:30:00,57.44,57.46,57.44,57.45,42900.0,46.9156,46.9319,46.9156,46.9237,42900.0
2014-11-26 13:00:00,57.46,57.48,57.44,57.48,51000.0,46.9319,46.9482,46.9156,46.9482,51000.0
2014-11-26 13:30:00,57.48,57.5,57.46,57.46,44900.0,46.9482,46.9646,46.9319,46.9319,44900.0
2014-11-26 14:00:00,57.46,57.47,57.46,57.46,31400.0,46.9319,46.9401,46.9319,46.9319,31400.0
2014-11-26 14:30:00,57.47,57.49,57.44,57.48,65000.0,46.9401,46.9564,46.9156,46.9482,65000.0
2014-11-26 15:00:00,57.48,57.52,57.47,57.51,108500.0,46.9482,46.9809,46.9401,46.9727,108500.0
2014-11-26 15:30:00,57.49,57.54,57.47,57.51,479500.0,46.9564,46.9972,46.9401,46.9727,479500.0
2014-11-28 09:30:00,57.35,57.35,56.89,56.92,436800.0,46.842,46.842,46.4663,46.4908,436800.0
2014-11-28 10:00:00,56.92,56.93,56.89,56.9,227500.0,46.4908,46.499,46.4663,46.4745,227500.0
2014-11-28 10:30:00,56.9,56.96,56.9,56.94,167500.0,46.4745,46.5235,46.4745,46.5072,167500.0
2014-11-28 11:00:00,56.94,56.94,56.86,56.88,261000.0,46.5072,46.5072,46.4418,46.4582,261000.0
2014-11-28 11:30:00,56.87,56.9,56.84,56.84,101900.0,46.45,46.4745,46.4255,46.4255,101900.0
2014-11-28 12:00:00,56.84,56.85,56.82,56.82,122800.0,46.4255,46.4337,46.4092,46.4092,122800.0
2014-11-28 12:30:00,56.82,56.88,56.78,56.86,507100.0,46.4092,46.4582,46.3765,46.4418,507100.0
2014-12-01 09:30:00,56.85,56.88,56.46,56.48,207300.0,46.4337,46.4582,46.1151,46.1315,207300.0
2014-12-01 10:00:00,56.47,56.53,56.46,56.47,130100.0,46.1233,46.1723,46.1151,46.1233,130100.0
2014-12-01 10:30:00,56.48,56.49,56.38,56.39,88800.0,46.1315,46.1396,46.0498,46.0579,88800.0
2014-12-01 11:00:00,56.38,56.41,56.36,56.38,49100.0,46.0498,46.0743,46.0334,46.0498,49100.0
2014-12-01 11:30:00,56.37,56.41,56.35,56.39,68900.0,46.0416,46.0743,46.0253,46.0579,68900.0
2014-12-01 12:00:00,56.39,56.43,56.38,56.4,96500.0,46.0579,46.0906,46.0498,46.0661,96500.0
2014-12-01 12:30:00,56.41,56.47,56.39,56.47,83000.0,46.0743,46.1233,46.0579,46.1233,83000.0
2014-12-01 13:00:00,56.47,56.48,56.44,56.44,74200.0,46.1233,46.1315,46.0988,46.0988,74200.0
2014-12-01 13:30:00,56.45,56.46,56.41,56.42,61500.0,46.1069,46.1151,46.0743,46.0824,61500.0
2014-12-01 14:00:00,56.42,56.43,56.36,56.38,91200.0,46.0824,46.0906,46.0334,46.0498,91200.0
2014-12-01 14:30:00,56.38,56.43,56.35,56.43,86900.0,46.0498,46.0906,46.0253,46.0906,86900.0
2014-12-01 15:00:00,56.43,56.54,56.43,56.51,128700.0,46.0906,46.1805,46.0906,46.156,128700.0
2014-12-01 15:30:00,56.51,56.51,56.38,56.43,824600.0,46.156,46.156,46.0498,46.0906,824600.0
2014-12-02 09:30:00,56.48,56.48,56.33,56.35,444700.0,46.1315,46.1315,46.0089,46.0253,444700.0
2014-12-02 10:00:00,56.35,56.4,56.33,56.34,203000.0,46.0253,46.0661,46.0089,46.0171,203000.0
2014-12-02 10:30:00,56.34,56.4,56.32,56.4,108600.0,46.0171,46.0661,46.0008,46.0661,108600.0
2014-12-02 11:00:00,56.39,56.4,56.33,56.36,93400.0,46.0579,46.0661,46.0089,46.0334,93400.0
2014-12-02 11:30:00,56.35,56.39,56.33,56.35,68000.0,46.0253,46.0579,46.0089,46.0253,68000.0
2014-12-02 12:00:00,56.34,56.35,56.31,56.33,35800.0,46.0171,46.0253,45.9926,46.0089,35800.0
2014-12-02 12:30:00,56.33,56.33,56.3,56.33,38100.0,46.0089,46.0089,45.9844,46.0089,38100.0
2014-12-02 13:00:00,56.33,56.34,56.28,56.33,74100.0,46.0089,46.0171,45.9681,46.0089,74100.0
2014-12-02 13:30:00,56.33,56.35,56.31,56.31,52100.0,46.0089,46.0253,45.9926,45.9926,52100.0
2014-12-02 14:00:00,56.31,56.35,56.31,56.34,53800.0,45.9926,46.0253,45.9926,46.0171,53800.0
2014-12-02 14:30:00,56.35,56.39,56.33,56.38,130000.0,46.0253,46.0579,46.0089,46.0498,130000.0
2014-12-02 15:00:00,56.38,56.42,56.32,56.33,91700.0,46.0498,46.0824,46.0008,46.0089,91700.0
2014-12-02 15:30:00,56.33,56.38,56.31,56.35,307100.0,46.0089,46.0498,45.9926,46.0253,307100.0
2014-12-03 09:30:00,56.42,56.49,56.4,56.45,212200.0,46.0824,46.1396,46.0661,46.1069,212200.0
2014-12-03 10:00:00,56.44,56.46,56.37,56.44,157000.0,46.0988,46.1151,46.0416,46.0988,157000.0
2014-12-03 10:30:00,56.43,56.48,56.43,56.46,111000.0,46.0906,46.1315,46.0906,46.1151,111000.0
2014-12-03 11:00:00,56.47,56.49,56.42,56.44,81800.0,46.1233,46.1396,46.0824,46.0988,81800.0
2014-12-03 11:30:00,56.45,56.45,56.37,56.39,83100.0,46.1069,46.1069,46.0416,46.0579,83100.0
2014-12-03 12:00:00,56.38,56.4,56.37,56.4,53300.0,46.0498,46.0661,46.0416,46.0661,53300.0
2014-12-03 12:30:00,56.39,56.39,56.35,56.37,132000.0,46.0579,46.0579,46.0253,46.0416,132000.0
2014-12-03 13:00:00,56.37,56.38,56.36,56.36,65900.0,46.0416,46.0498,46.0334,46.0334,65900.0
2014-12-03 13:30:00,56.36,56.38,56.34,56.36,59700.0,46.0334,46.0498,46.0171,46.0334,59700.0
2014-12-03 14:00:00,56.36,56.38,56.34,56.35,62200.0,46.0334,46.0498,46.0171,46.0253,62200.0
2014-12-03 14:30:00,56.35,56.36,56.33,56.34,31900.0,46.0253,46.0334,46.0089,46.0171,31900.0
2014-12-03 15:00:00,56.34,56.4,56.32,56.36,141600.0,46.0171,46.0661,46.0008,46.0334,141600.0
2014-12-03 15:30:00,56.36,56.44,56.34,56.35,229400.0,46.0334,46.0988,46.0171,46.0253,229400.0
2014-12-04 09:30:00,56.97,57.04,56.92,57.01,265700.0,46.5317,46.5888,46.4908,46.5643,265700.0
2014-12-04 10:00:00,57.01,57.02,56.92,56.92,99100.0,46.5643,46.5725,46.4908,46.4908,99100.0
2014-12-04 10:30:00,56.91,56.92,56.85,56.92,167500.0,46.4827,46.4908,46.4337,46.4908,167500.0
2014-12-04 11:00:00,56.92,57.03,56.91,57.0,280100.0,46.4908,46.5807,46.4827,46.5562,280100.0
2014-12-04 11:30:00,57.0,57.08,56.98,57.08,63300.0,46.5562,46.6215,46.5398,46.6215,63300.0
2014-12-04 12:00:00,57.08,57.14,57.07,57.13,104600.0,46.6215,46.6705,46.6133,46.6624,104600.0
2014-12-04 12:30:00,57.13,57.18,57.08,57.1,82500.0,46.6624,46.7032,46.6215,46.6379,82500.0
2014-12-04 13:00:00,57.1,57.12,57.09,57.11,26300.0,46.6379,46.6542,46.6297,46.646,26300.0
2014-12-04 13:30:00,57.12,57.12,57.08,57.09,27700.0,46.6542,46.6542,46.6215,46.6297,27700.0
2014-12-04 14:00:00,57.1,57.1,57.05,57.05,54900.0,46.6379,46.6379,46.597,46.597,54900.0
2014-12-04 14:30:00,57.05,57.07,57.02,57.05,123700.0,46.597,46.6133,46.5725,46.597,123700.0
2014-12-04 15:00:00,57.06,57.1,56.88,56.9,163600.0,46.6052,46.6379,46.4582,46.4745,163600.0
2014-12-04 15:30:00,56.9,56.99,56.87,56.92,388500.0,46.4745,46.548,46.45,46.4908,388500.0
2014-12-05 09:30:00,57.08,57.08,56.65,56.65,357000.0,46.6215,46.6215,46.2703,46.2703,357000.0
2014-12-05 10:00:00,56.65,56.72,56.63,56.65,222900.0,46.2703,46.3275,46.254,46.2703,222900.0
2014-12-05 10:30:00,56.65,56.71,56.64,56.69,49700.0,46.2703,46.3193,46.2621,46.303,49700.0
2014-12-05 11:00:00,56.7,56.72,56.68,56.71,67300.0,46.3111,46.3275,46.2948,46.3193,67300.0
2014-12-05 11:30:00,56.71,56.81,56.7,56.79,56500.0,46.3193,46.401,46.3111,46.3847,56500.0
2014-12-05 12:00:00,56.8,56.83,56.76,56.78,52400.0,46.3928,46.4173,46.3601,46.3765,52400.0
2014-12-05 12:30:00,56.79,56.82,56.78,56.81,54700.0,46.3847,46.4092,46.3765,46.401,54700.0
2014-12-05 13:00:00,56.81,56.82,56.69,56.7,76100.0,46.401,46.4092,46.303,46.3111,76100.0
2014-12-05 13:30:00,56.69,56.7,56.61,56.61,81400.0,46.303,46.3111,46.2376,46.2376,81400.0
2014-12-05 14:00:00,56.61,56.65,56.59,56.6,282000.0,46.2376,46.2703,46.2213,46.2295,282000.0
2014-12-05 14:30:00,56.61,56.61,56.57,56.57,114600.0,46.2376,46.2376,46.205,46.205,114600.0
2014-12-05 15:00:00,56.57,56.61,56.5,56.58,121000.0,46.205,46.2376,46.1478,46.2131,121000.0
2014-12-05 15:30:00,56.58,56.61,56.51,56.6,451400.0,46.2131,46.2376,46.156,46.2295,451400.0
2014-12-08 09:30:00,56.7,56.79,56.67,56.71,148300.0,46.3111,46.3847,46.2866,46.3193,148300.0
2014-12-08 10:00:00,56.71,56.75,56.67,56.71,157700.0,46.3193,46.352,46.2866,46.3193,157700.0
2014-12-08 10:30:00,56.7,56.7,56.66,56.68,105500.0,46.3111,46.3111,46.2785,46.2948,105500.0
2014-12-08 11:00:00,56.68,56.72,56.66,56.72,135400.0,46.2948,46.3275,46.2785,46.3275,135400.0
2014-12-08 11:30:00,56.71,56.8,56.7,56.75,281600.0,46.3193,46.3928,46.3111,46.352,281600.0
2014-12-08 12:00:00,56.75,56.77,56.66,56.68,106500.0,46.352,46.3683,46.2785,46.2948,106500.0
2014-12-08 12:30:00,56.68,56.71,56.65,56.67,55600.0,46.2948,46.3193,46.2703,46.2866,55600.0
2014-12-08 13:00:00,56.67,56.69,56.64,56.64,61700.0,46.2866,46.303,46.2621,46.2621,61700.0
2014-12-08 13:30:00,56.64,56.64,56.58,56.61,350600.0,46.2621,46.2621,46.2131,46.2376,350600.0
2014-12-08 14:00:00,56.6,56.73,56.58,56.73,140600.0,46.2295,46.3356,46.2131,46.3356,140600.0
2014-12-08 14:30:00,56.72,56.78,56.71,56.71,71400.0,46.3275,46.3765,46.3193,46.3193,71400.0
2014-12-08 15:00:00,56.7,56.77,56.65,56.75,75600.0,46.3111,46.3683,46.2703,46.352,75600.0
2014-12-08 15:30:00,56.75,56.75,56.61,56.61,309400.0,46.352,46.352,46.2376,46.2376,309400.0
2014-12-09 09:30:00,56.76,56.88,56.7,56.88,440700.0,46.3601,46.4582,46.3111,46.4582,440700.0
2014-12-09 10:00:00,56.88,56.95,56.84,56.88,406600.0,46.4582,46.5153,46.4255,46.4582,406600.0
2014-12-09 10:30:00,56.88,56.98,56.88,56.89,380900.0,46.4582,46.5398,46.4582,46.4663,380900.0
2014-12-09 11:00:00,56.89,56.92,56.82,56.89,287400.0,46.4663,46.4908,46.4092,46.4663,287400.0
2014-12-09 11:30:00,56.89,56.89,56.79,56.83,523500.0,46.4663,46.4663,46.3847,46.4173,523500.0
2014-12-09 12:00:00,56.83,56.84,56.78,56.8,184100.0,46.4173,46.4255,46.3765,46.3928,184100.0
2014-12-09 12:30:00,56.8,56.84,56.77,56.82,178700.0,46.3928,46.4255,46.3683,46.4092,178700.0
2014-12-09 13:00:00,56.83,56.89,56.8,56.86,88600.0,46.4173,46.4663,46.3928,46.4418,88600.0
2014-12-09 13:30:00,56.86,56.92,56.84,56.85,89300.0,46.4418,46.4908,46.4255,46.4337,89300.0
2014-12-09 14:00:00,56.85,56.93,56.85,56.89,120700.0,46.4337,46.499,46.4337,46.4663,120700.0
2014-12-09 14:30:00,56.9,56.9,56.85,56.89,78900.0,46.4745,46.4745,46.4337,46.4663,78900.0
2014-12-09 15:00:00,56.9,57.01,56.89,56.95,316200.0,46.4745,46.5643,46.4663,46.5153,316200.0
2014-12-09 15:30:00,56.93,57.04,56.89,57.0,457200.0,46.499,46.5888,46.4663,46.5562,457200.0
2014-12-10 09:30:00,56.46,56.46,55.97,56.03,187900.0,46.1151,46.1151,45.7149,45.7639,187900.0
2014-12-10 10:00:00,56.02,56.05,55.97,56.04,131500.0,45.7557,45.7802,45.7149,45.7721,131500.0
2014-12-10 10:30:00,56.03,56.04,55.88,55.96,261200.0,45.7639,45.7721,45.6414,45.7067,261200.0
2014-12-10 11:00:00,55.95,55.95,55.89,55.91,159400.0,45.6986,45.6986,45.6496,45.6659,159400.0
2014-12-10 11:30:00,55.9,55.96,55.88,55.95,247600.0,45.6577,45.7067,45.6414,45.6986,247600.0
2014-12-10 12:00:00,55.95,55.95,55.9,55.93,127100.0,45.6986,45.6986,45.6577,45.6822,127100.0
2014-12-10 12:30:00,55.92,55.98,55.91,55.95,168100.0,45.6741,45.7231,45.6659,45.6986,168100.0
2014-12-10 13:00:00,55.95,56.01,55.95,56.0,74000.0,45.6986,45.7476,45.6986,45.7394,74000.0
2014-12-10 13:30:00,55.99,56.0,55.93,55.94,90700.0,45.7312,45.7394,45.6822,45.6904,90700.0
2014-12-10 14:00:00,55.95,55.97,55.93,55.95,192800.0,45.6986,45.7149,45.6822,45.6986,192800.0
2014-12-10 14:30:00,55.95,55.97,55.9,55.93,234500.0,45.6986,45.7149,45.6577,45.6822,234500.0
2014-12-10 15:00:00,55.93,56.14,55.91,56.12,840900.0,45.6822,45.8537,45.6659,45.8374,840900.0
2014-12-10 15:30:00,56.12,56.17,56.03,56.11,875700.0,45.8374,45.8783,45.7639,45.8292,875700.0
2014-12-11 09:30:00,56.0,56.0,55.47,55.67,494700.0,45.7394,45.7394,45.3065,45.4699,494700.0
2014-12-11 10:00:00,55.66,55.77,55.62,55.76,228500.0,45.4617,45.5515,45.429,45.5434,228500.0
2014-12-11 10:30:00,55.76,55.86,55.76,55.81,169000.0,45.5434,45.6251,45.5434,45.5842,169000.0
2014-12-11 11:00:00,55.82,55.86,55.79,55.82,199200.0,45.5924,45.6251,45.5679,45.5924,199200.0
2014-12-11 11:30:00,55.81,55.87,55.77,55.83,184000.0,45.5842,45.6332,45.5515,45.6005,184000.0
2014-12-11 12:00:00,55.84,55.89,55.8,55.89,96500.0,45.6087,45.6496,45.576,45.6496,96500.0
2014-12-11 12:30:00,55.89,56.0,55.89,55.98,82900.0,45.6496,45.7394,45.6496,45.7231,82900.0
2014-12-11 13:00:00,55.98,55.98,55.91,55.91,104800.0,45.7231,45.7231,45.6659,45.6659,104800.0
2014-12-11 13:30:00,55.92,55.95,55.81,55.81,328300.0,45.6741,45.6986,45.5842,45.5842,328300.0
2014-12-11 14:00:00,55.8,55.83,55.77,55.78,116600.0,45.576,45.6005,45.5515,45.5597,116600.0
2014-12-11 14:30:00,55.77,55.78,55.57,55.61,323800.0,45.5515,45.5597,45.3882,45.4209,323800.0
2014-12-11 15:00:00,55.6,55.8,55.58,55.77,125500.0,45.4127,45.576,45.3964,45.5515,125500.0
2014-12-11 15:30:00,55.77,55.82,55.57,55.65,657200.0,45.5515,45.5924,45.3882,45.4535,657200.0
2014-12-12 09:30:00,55.45,55.46,55.25,55.34,338500.0,45.2902,45.2983,45.1268,45.2003,338500.0
2014-12-12 10:00:00,55.34,55.35,55.17,55.31,266600.0,45.2003,45.2085,45.0615,45.1758,266600.0
2014-12-12 10:30:00,55.31,55.34,55.14,55.14,359600.0,45.1758,45.2003,45.037,45.037,359600.0
2014-12-12 11:00:00,55.15,55.22,55.11,55.13,239800.0,45.0451,45.1023,45.0125,45.0288,239800.0
2014-12-12 11:30:00,55.14,55.21,55.07,55.11,223800.0,45.037,45.0941,44.9798,45.0125,223800.0
2014-12-12 12:00:00,55.11,55.2,55.08,55.19,268500.0,45.0125,45.086,44.988,45.0778,268500.0
2014-12-12 12:30:00,55.19,55.22,55.14,55.15,63000.0,45.0778,45.1023,45.037,45.0451,63000.0
2014-12-12 13:00:00,55.15,55.24,55.13,55.2,88800.0,45.0451,45.1187,45.0288,45.086,88800.0
2014-12-12 13:30:00,55.2,55.25,55.15,55.21,52200.0,45.086,45.1268,45.0451,45.0941,52200.0
2014-12-12 14:00:00,55.2,55.21,55.13,55.14,60600.0,45.086,45.0941,45.0288,45.037,60600.0
2014-12-12 14:30:00,55.13,55.14,55.06,55.11,85800.0,45.0288,45.037,44.9716,45.0125,85800.0
2014-12-12 15:00:00,55.1,55.14,54.98,55.06,313000.0,45.0043,45.037,44.9063,44.9716,313000.0
2014-12-12 15:30:00,55.05,55.05,54.82,54.87,1228100.0,44.9635,44.9635,44.7756,44.8164,1228100.0
2014-12-15 09:30:00,55.79,55.88,55.73,55.76,386800.0,45.5679,45.6414,45.5189,45.5434,386800.0
2014-12-15 10:00:00,55.76,55.76,55.64,55.71,347900.0,45.5434,45.5434,45.4454,45.5025,347900.0
2014-12-15 10:30:00,55.69,55.69,55.57,55.61,245900.0,45.4862,45.4862,45.3882,45.4209,245900.0
2014-12-15 11:00:00,55.61,55.61,55.46,55.52,356200.0,45.4209,45.4209,45.2983,45.3473,356200.0
2014-12-15 11:30:00,55.51,55.55,55.37,55.42,342800.0,45.3392,45.3719,45.2248,45.2657,342800.0
2014-12-15 12:00:00,55.43,55.64,55.43,55.61,254400.0,45.2738,45.4454,45.2738,45.4209,254400.0
2014-12-15 12:30:00,55.61,55.69,55.55,55.67,229400.0,45.4209,45.4862,45.3719,45.4699,229400.0
2014-12-15 13:00:00,55.67,55.7,55.56,55.56,147100.0,45.4699,45.4944,45.38,45.38,147100.0
2014-12-15 13:30:00,55.55,55.63,55.54,55.57,120200.0,45.3719,45.4372,45.3637,45.3882,120200.0
2014-12-15 14:00:00,55.57,55.64,55.51,55.62,192900.0,45.3882,45.4454,45.3392,45.429,192900.0
2014-12-15 14:30:00,55.62,55.65,55.52,55.58,227900.0,45.429,45.4535,45.3473,45.3964,227900.0
2014-12-15 15:00:00,55.59,55.73,55.5,55.55,267700.0,45.4045,45.5189,45.331,45.3719,267700.0
2014-12-15 15:30:00,55.55,55.6,55.44,55.47,557800.0,45.3719,45.4127,45.282,45.3065,557800.0
2014-12-16 09:30:00,56.13,56.29,56.11,56.2,436300.0,45.8456,45.9763,45.8292,45.9028,436300.0
2014-12-16 10:00:00,56.19,56.3,56.06,56.27,372200.0,45.8946,45.9844,45.7884,45.9599,372200.0
2014-12-16 10:30:00,56.27,56.31,56.2,56.31,384500.0,45.9599,45.9926,45.9028,45.9926,384500.0
2014-12-16 11:00:00,56.31,56.55,56.27,56.51,495900.0,45.9926,46.1886,45.9599,46.156,495900.0
2014-12-16 11:30:00,56.51,56.68,56.51,56.56,452800.0,46.156,46.2948,46.156,46.1968,452800.0
2014-12-16 12:00:00,56.57,56.61,56.52,56.57,243800.0,46.205,46.2376,46.1641,46.205,243800.0
2014-12-16 12:30:00,56.58,56.72,56.53,56.53,252900.0,46.2131,46.3275,46.1723,46.1723,252900.0
2014-12-16 13:00:00,56.53,56.57,56.31,56.37,228200.0,46.1723,46.205,45.9926,46.0416,228200.0
2014-12-16 13:30:00,56.37,56.53,56.3,56.47,318200.0,46.0416,46.1723,45.9844,46.1233,318200.0
2014-12-16 14:00:00,56.47,56.63,56.46,56.55,235500.0,46.1233,46.254,46.1151,46.1886,235500.0
2014-12-16 14:30:00,56.55,56.6,56.43,56.55,262600.0,46.1886,46.2295,46.0906,46.1886,262600.0
2014-12-16 15:00:00,56.54,56.6,56.46,56.49,538900.0,46.1805,46.2295,46.1151,46.1396,538900.0
2014-12-16 15:30:00,56.48,56.58,56.18,56.2,1072600.0,46.1315,46.2131,45.8864,45.9028,1072600.0
2014-12-17 09:30:00,54.91,55.16,54.9,55.13,657800.0,45.3876,45.5942,45.3793,45.5694,657800.0
2014-12-17 10:00:00,55.12,55.16,55.06,55.08,373200.0,45.5612,45.5942,45.5116,45.5281,373200.0
2014-12-17 10:30:00,55.08,55.11,54.97,54.99,281200.0,45.5281,45.5529,45.4372,45.4537,281200.0
2014-12-17 11:00:00,55.0,55.03,54.95,54.98,148600.0,45.462,45.4868,45.4207,45.4455,148600.0
2014-12-17 11:30:00,54.99,55.17,54.99,55.15,128700.0,45.4537,45.6025,45.4537,45.586,128700.0
2014-12-17 12:00:00,55.15,55.17,55.01,55.02,158800.0,45.586,45.6025,45.4703,45.4785,158800.0
2014-12-17 12:30:00,55.02,55.1,54.94,54.96,90400.0,45.4785,45.5446,45.4124,45.4289,90400.0
2014-12-17 13:00:00,54.98,54.99,54.92,54.97,131600.0,45.4455,45.4537,45.3959,45.4372,131600.0
2014-12-17 13:30:00,54.96,55.04,54.92,55.04,176900.0,45.4289,45.495,45.3959,45.495,176900.0
2014-12-17 14:00:00,55.06,55.61,55.04,55.54,402900.0,45.5116,45.9662,45.495,45.9083,402900.0
2014-12-17 14:30:00,55.53,55.57,54.94,54.97,602200.0,45.9001,45.9331,45.4124,45.4372,602200.0
2014-12-17 15:00:00,54.98,55.35,54.88,55.32,441600.0,45.4455,45.7513,45.3628,45.7265,441600.0
2014-12-17 15:30:00,55.31,55.39,55.2,55.26,619500.0,45.7182,45.7844,45.6273,45.6769,619500.0
2014-12-18 09:30:00,55.06,55.18,54.96,55.09,400400.0,45.5116,45.6108,45.4289,45.5364,400400.0
2014-12-18 10:00:00,55.09,55.11,54.95,54.98,174900.0,45.5364,45.5529,45.4207,45.4455,174900.0
2014-12-18 10:30:00,54.99,55.03,54.9,54.98,192500.0,45.4537,45.4868,45.3793,45.4455,192500.0
2014-12-18 11:00:00,54.97,55.01,54.91,54.95,157200.0,45.4372,45.4703,45.3876,45.4207,157200.0
2014-12-18 11:30:00,54.95,55.01,54.89,55.01,225400.0,45.4207,45.4703,45.3711,45.4703,225400.0
2014-12-18 12:00:00,55.01,55.04,54.98,55.03,126400.0,45.4703,45.495,45.4455,45.4868,126400.0
2014-12-18 12:30:00,55.03,55.03,54.97,54.99,643900.0,45.4868,45.4868,45.4372,45.4537,643900.0
2014-12-18 13:00:00,54.99,54.99,54.96,54.96,95000.0,45.4537,45.4537,45.4289,45.4289,95000.0
2014-12-18 13:30:00,54.96,55.0,54.96,54.98,154000.0,45.4289,45.462,45.4289,45.4455,154000.0
2014-12-18 14:00:00,54.98,55.0,54.91,54.91,195600.0,45.4455,45.462,45.3876,45.3876,195600.0
2014-12-18 14:30:00,54.91,55.01,54.9,54.99,262800.0,45.3876,45.4703,45.3793,45.4537,262800.0
2014-12-18 15:00:00,54.98,55.1,54.93,55.01,249900.0,45.4455,45.5446,45.4041,45.4703,249900.0
2014-12-18 15:30:00,55.01,55.16,54.97,55.14,843300.0,45.4703,45.5942,45.4372,45.5777,843300.0
2014-12-19 09:30:00,55.51,55.63,55.46,55.61,247200.0,45.8835,45.9827,45.8422,45.9662,247200.0
2014-12-19 10:00:00,55.62,55.63,55.47,55.52,435900.0,45.9745,45.9827,45.8505,45.8918,435900.0
2014-12-19 10:30:00,55.53,55.53,55.44,55.52,184600.0,45.9001,45.9001,45.8257,45.8918,184600.0
2014-12-19 11:00:00,55.51,55.51,55.43,55.45,112400.0,45.8835,45.8835,45.8174,45.8339,112400.0
2014-12-19 11:30:00,55.45,55.49,55.43,55.47,121100.0,45.8339,45.867,45.8174,45.8505,121100.0
2014-12-19 12:00:00,55.47,55.47,55.38,55.42,116300.0,45.8505,45.8505,45.7761,45.8092,116300.0
2014-12-19 12:30:00,55.41,55.43,55.38,55.41,99500.0,45.8009,45.8174,45.7761,45.8009,99500.0
2014-12-19 13:00:00,55.41,55.48,55.4,55.47,70300.0,45.8009,45.8587,45.7926,45.8505,70300.0
2014-12-19 13:30:00,55.47,55.48,55.46,55.47,57400.0,45.8505,45.8587,45.8422,45.8505,57400.0
2014-12-19 14:00:00,55.46,55.52,55.46,55.5,46400.0,45.8422,45.8918,45.8422,45.8753,46400.0
2014-12-19 14:30:00,55.51,55.61,55.51,55.6,397000.0,45.8835,45.9662,45.8835,45.9579,397000.0
2014-12-19 15:00:00,55.61,55.62,55.42,55.48,266700.0,45.9662,45.9745,45.8092,45.8587,266700.0
2014-12-19 15:30:00,55.49,55.55,55.24,55.27,640800.0,45.867,45.9166,45.6604,45.6852,640800.0
2014-12-22 09:30:00,55.83,55.98,55.8,55.97,127700.0,46.148,46.272,46.1233,46.2638,127700.0
2014-12-22 10:00:00,55.96,56.01,55.93,55.99,94700.0,46.2555,46.2968,46.2307,46.2803,94700.0
2014-12-22 10:30:00,55.99,56.0,55.94,55.99,57900.0,46.2803,46.2886,46.239,46.2803,57900.0
2014-12-22 11:00:00,55.98,56.0,55.94,55.98,56300.0,46.272,46.2886,46.239,46.272,56300.0
2014-12-22 11:30:00,55.99,56.0,55.91,55.95,55900.0,46.2803,46.2886,46.2142,46.2472,55900.0
2014-12-22 12:00:00,55.95,55.97,55.92,55.93,47900.0,46.2472,46.2638,46.2224,46.2307,47900.0
2014-12-22 12:30:00,55.93,55.96,55.91,55.95,48000.0,46.2307,46.2555,46.2142,46.2472,48000.0
2014-12-22 13:00:00,55.95,56.01,55.94,55.98,397400.0,46.2472,46.2968,46.239,46.272,397400.0
2014-12-22 13:30:00,55.97,55.98,55.94,55.96,65200.0,46.2638,46.272,46.239,46.2555,65200.0
2014-12-22 14:00:00,55.96,55.97,55.89,55.9,63800.0,46.2555,46.2638,46.1976,46.2059,63800.0
2014-12-22 14:30:00,55.9,55.91,55.87,55.91,97600.0,46.2059,46.2142,46.1811,46.2142,97600.0
2014-12-22 15:00:00,55.91,56.04,55.91,56.01,206100.0,46.2142,46.3216,46.2142,46.2968,206100.0
2014-12-22 15:30:00,56.01,56.1,55.91,55.92,597400.0,46.2968,46.3712,46.2142,46.2224,597400.0
2014-12-23 09:30:00,55.52,55.79,55.28,55.3,267500.0,45.8918,46.115,45.6934,45.71,267500.0
2014-12-23 10:00:00,55.29,55.33,55.24,55.28,154200.0,45.7017,45.7348,45.6604,45.6934,154200.0
2014-12-23 10:30:00,55.28,55.31,55.22,55.29,131100.0,45.6934,45.7182,45.6438,45.7017,131100.0
2014-12-23 11:00:00,55.3,55.34,55.26,55.27,141300.0,45.71,45.743,45.6769,45.6852,141300.0
2014-12-23 11:30:00,55.28,55.29,55.24,55.25,75000.0,45.6934,45.7017,45.6604,45.6686,75000.0
2014-12-23 12:00:00,55.24,55.31,55.23,55.29,58800.0,45.6604,45.7182,45.6521,45.7017,58800.0
2014-12-23 12:30:00,55.29,55.34,55.28,55.28,35400.0,45.7017,45.743,45.6934,45.6934,35400.0
2014-12-23 13:00:00,55.28,55.3,55.26,55.28,43900.0,45.6934,45.71,45.6769,45.6934,43900.0
2014-12-23 13:30:00,55.27,55.28,55.24,55.26,24000.0,45.6852,45.6934,45.6604,45.6769,24000.0
2014-12-23 14:00:00,55.26,55.3,55.25,55.28,55500.0,45.6769,45.71,45.6686,45.6934,55500.0
2014-12-23 14:30:00,55.28,55.3,55.25,55.25,78800.0,45.6934,45.71,45.6686,45.6686,78800.0
2014-12-23 15:00:00,55.26,55.26,55.16,55.16,136000.0,45.6769,45.6769,45.5942,45.5942,136000.0
2014-12-23 15:30:00,55.16,55.31,55.13,55.3,840000.0,45.5942,45.7182,45.5694,45.71,840000.0
2014-12-24 09:30:00,55.62,55.76,55.55,55.66,137400.0,45.9745,46.0902,45.9166,46.0075,137400.0
2014-12-24 10:00:00,55.66,55.71,55.65,55.7,55800.0,46.0075,46.0489,45.9993,46.0406,55800.0
2014-12-24 10:30:00,55.69,55.74,55.69,55.7,34900.0,46.0323,46.0737,46.0323,46.0406,34900.0
2014-12-24 11:00:00,55.71,55.75,55.68,55.7,54500.0,46.0489,46.0819,46.0241,46.0406,54500.0
2014-12-24 11:30:00,55.69,55.71,55.67,55.67,35000.0,46.0323,46.0489,46.0158,46.0158,35000.0
2014-12-24 12:00:00,55.67,55.7,55.65,55.66,43500.0,46.0158,46.0406,45.9993,46.0075,43500.0
2014-12-24 12:30:00,55.66,55.7,55.6,55.62,336400.0,46.0075,46.0406,45.9579,45.9745,336400.0
2014-12-26 09:30:00,55.83,56.03,55.83,56.03,142200.0,46.148,46.3134,46.148,46.3134,142200.0
2014-12-26 10:00:00,56.03,56.06,55.97,55.99,44500.0,46.3134,46.3382,46.2638,46.2803,44500.0
2014-12-26 10:30:00,55.98,56.05,55.98,56.03,26000.0,46.272,46.3299,46.272,46.3134,26000.0
2014-12-26 11:00:00,56.03,56.08,56.03,56.05,32800.0,46.3134,46.3547,46.3134,46.3299,32800.0
2014-12-26 11:30:00,56.05,56.08,56.04,56.07,24700.0,46.3299,46.3547,46.3216,46.3464,24700.0
2014-12-26 12:00:00,56.07,56.07,56.0,56.05,20000.0,46.3464,46.3464,46.2886,46.3299,20000.0
2014-12-26 12:30:00,56.05,56.1,56.04,56.1,24300.0,46.3299,46.3712,46.3216,46.3712,24300.0
2014-12-26 13:00:00,56.1,56.11,56.03,56.03,53000.0,46.3712,46.3795,46.3134,46.3134,53000.0
2014-12-26 13:30:00,56.04,56.04,56.0,56.01,43400.0,46.3216,46.3216,46.2886,46.2968,43400.0
2014-12-26 14:00:00,56.01,56.04,56.0,56.0,42900.0,46.2968,46.3216,46.2886,46.2886,42900.0
2014-12-26 14:30:00,56.01,56.02,55.98,56.01,45500.0,46.2968,46.3051,46.272,46.2968,45500.0
2014-12-26 15:00:00,56.02,56.02,55.95,55.98,58500.0,46.3051,46.3051,46.2472,46.272,58500.0
2014-12-26 15:30:00,55.97,55.97,55.85,55.87,221500.0,46.2638,46.2638,46.1646,46.1811,221500.0
2014-12-29 09:30:00,55.61,55.61,55.49,55.6,307700.0,45.9662,45.9662,45.867,45.9579,307700.0
2014-12-29 10:00:00,55.61,55.62,55.56,55.57,95900.0,45.9662,45.9745,45.9249,45.9331,95900.0
2014-12-29 10:30:00,55.58,55.63,55.58,55.61,170100.0,45.9414,45.9827,45.9414,45.9662,170100.0
2014-12-29 11:00:00,55.61,55.65,55.59,55.64,71900.0,45.9662,45.9993,45.9497,45.991,71900.0
2014-12-29 11:30:00,55.64,55.67,55.62,55.62,173500.0,45.991,46.0158,45.9745,45.9745,173500.0
2014-12-29 12:00:00,55.63,55.65,55.6,55.62,118300.0,45.9827,45.9993,45.9579,45.9745,118300.0
2014-12-29 12:30:00,55.63,55.67,55.62,55.65,114000.0,45.9827,46.0158,45.9745,45.9993,114000.0
2014-12-29 13:00:00,55.65,55.68,55.63,55.63,86500.0,45.9993,46.0241,45.9827,45.9827,86500.0
2014-12-29 13:30:00,55.64,55.64,55.6,55.64,42800.0,45.991,45.991,45.9579,45.991,42800.0
2014-12-29 14:00:00,55.63,55.68,55.63,55.65,68700.0,45.9827,46.0241,45.9827,45.9993,68700.0
2014-12-29 14:30:00,55.66,55.67,55.63,55.64,66400.0,46.0075,46.0158,45.9827,45.991,66400.0
2014-12-29 15:00:00,55.64,55.69,55.63,55.69,122200.0,45.991,46.0323,45.9827,46.0323,122200.0
2014-12-29 15:30:00,55.69,55.7,55.59,55.65,436400.0,46.0323,46.0406,45.9497,45.9993,436400.0
2014-12-30 09:30:00,55.06,55.07,54.93,54.98,267100.0,45.5116,45.5198,45.4041,45.4455,267100.0
2014-12-30 10:00:00,54.97,54.99,54.91,54.93,385000.0,45.4372,45.4537,45.3876,45.4041,385000.0
2014-12-30 10:30:00,54.92,54.97,54.92,54.96,91700.0,45.3959,45.4372,45.3959,45.4289,91700.0
2014-12-30 11:00:00,54.97,55.06,54.96,55.05,120100.0,45.4372,45.5116,45.4289,45.5033,120100.0
2014-12-30 11:30:00,55.05,55.13,55.04,55.12,60300.0,45.5033,45.5694,45.495,45.5612,60300.0
2014-12-30 12:00:00,55.12,55.15,55.11,55.12,99000.0,45.5612,45.586,45.5529,45.5612,99000.0
2014-12-30 12:30:00,55.13,55.13,55.07,55.11,24200.0,45.5694,45.5694,45.5198,45.5529,24200.0
2014-12-30 13:00:00,55.12,55.13,55.09,55.12,47900.0,45.5612,45.5694,45.5364,45.5612,47900.0
2014-12-30 13:30:00,55.11,55.12,55.06,55.07,42900.0,45.5529,45.5612,45.5116,45.5198,42900.0
2014-12-30 14:00:00,55.07,55.11,55.05,55.08,51800.0,45.5198,45.5529,45.5033,45.5281,51800.0
2014-12-30 14:30:00,55.08,55.09,55.06,55.06,34300.0,45.5281,45.5364,45.5116,45.5116,34300.0
2014-12-30 15:00:00,55.07,55.14,55.07,55.14,72600.0,45.5198,45.5777,45.5198,45.5777,72600.0
2014-12-30 15:30:00,55.15,55.24,55.13,55.22,554900.0,45.586,45.6604,45.5694,45.6438,554900.0
2014-12-31 09:30:00,55.42,55.59,55.35,55.51,96000.0,45.8092,45.9497,45.7513,45.8835,96000.0
2014-12-31 10:00:00,55.51,55.66,55.51,55.61,57500.0,45.8835,46.0075,45.8835,45.9662,57500.0
2014-12-31 10:30:00,55.61,55.66,55.61,55.62,29900.0,45.9662,46.0075,45.9662,45.9745,29900.0
2014-12-31 11:00:00,55.62,55.65,55.6,55.64,90000.0,45.9745,45.9993,45.9579,45.991,90000.0
2014-12-31 11:30:00,55.64,55.67,55.62,55.62,89000.0,45.991,46.0158,45.9745,45.9745,89000.0
2014-12-31 12:00:00,55.62,55.62,55.35,55.38,80900.0,45.9745,45.9745,45.7513,45.7761,80900.0
2014-12-31 12:30:00,55.38,55.43,55.34,55.41,103800.0,45.7761,45.8174,45.743,45.8009,103800.0
2014-12-31 13:00:00,55.41,55.52,55.41,55.51,109200.0,45.8009,45.8918,45.8009,45.8835,109200.0
2014-12-31 13:30:00,55.53,55.63,55.52,55.58,225000.0,45.9001,45.9827,45.8918,45.9414,225000.0
2014-12-31 14:00:00,55.6,55.6,55.41,55.47,125100.0,45.9579,45.9579,45.8009,45.8505,125100.0
2014-12-31 14:30:00,55.48,55.51,55.37,55.42,126200.0,45.8587,45.8835,45.7678,45.8092,126200.0
2014-12-31 15:00:00,55.42,55.53,55.36,55.43,223900.0,45.8092,45.9001,45.7596,45.8174,223900.0
2014-12-31 15:30:00,55.44,55.45,55.24,55.3,335900.0,45.8257,45.8339,45.6604,45.71,335900.0
2015-01-02 09:30:00,55.48,55.48,54.67,54.68,396400.0,45.8587,45.8587,45.1892,45.1975,396400.0
2015-01-02 10:00:00,54.67,54.73,54.64,54.71,351800.0,45.1892,45.2388,45.1644,45.2223,351800.0
2015-01-02 10:30:00,54.71,54.74,54.61,54.7,242600.0,45.2223,45.2471,45.1396,45.214,242600.0
2015-01-02 11:00:00,54.69,54.7,54.59,54.66,344600.0,45.2057,45.214,45.1231,45.1809,344600.0
2015-01-02 11:30:00,54.66,54.72,54.59,54.63,275300.0,45.1809,45.2305,45.1231,45.1562,275300.0
2015-01-02 12:00:00,54.62,54.68,54.58,54.6,223900.0,45.1479,45.1975,45.1148,45.1314,223900.0
2015-01-02 12:30:00,54.6,54.63,54.53,54.57,202100.0,45.1314,45.1562,45.0735,45.1066,202100.0
2015-01-02 13:00:00,54.57,54.57,54.49,54.49,136200.0,45.1066,45.1066,45.0404,45.0404,136200.0
2015-01-02 13:30:00,54.5,54.59,54.49,54.54,213300.0,45.0487,45.1231,45.0404,45.0818,213300.0
2015-01-02 14:00:00,54.55,54.66,54.54,54.61,223200.0,45.09,45.1809,45.0818,45.1396,223200.0
2015-01-02 14:30:00,54.62,54.64,54.58,54.63,271100.0,45.1479,45.1644,45.1148,45.1562,271100.0
2015-01-02 15:00:00,54.63,54.66,54.49,54.58,258700.0,45.1562,45.1809,45.0404,45.1148,258700.0
2015-01-02 15:30:00,54.58,54.76,54.56,54.74,744800.0,45.1148,45.2636,45.0983,45.2471,744800.0
2015-01-05 09:30:00,54.43,54.43,54.1,54.12,425600.0,44.9908,44.9908,44.7181,44.7346,425600.0
2015-01-05 10:00:00,54.11,54.24,54.06,54.15,206300.0,44.7263,44.8338,44.685,44.7594,206300.0
2015-01-05 10:30:00,54.14,54.17,54.06,54.09,214700.0,44.7511,44.7759,44.685,44.7098,214700.0
2015-01-05 11:00:00,54.09,54.14,54.04,54.05,224700.0,44.7098,44.7511,44.6685,44.6767,224700.0
2015-01-05 11:30:00,54.06,54.12,54.03,54.07,138600.0,44.685,44.7346,44.6602,44.6933,138600.0
2015-01-05 12:00:00,54.08,54.09,53.97,53.99,128600.0,44.7015,44.7098,44.6106,44.6271,128600.0
2015-01-05 12:30:00,53.98,54.01,53.93,53.97,275600.0,44.6189,44.6437,44.5775,44.6106,275600.0
2015-01-05 13:00:00,53.98,53.99,53.88,53.91,203100.0,44.6189,44.6271,44.5362,44.561,203100.0
2015-01-05 13:30:00,53.9,54.01,53.9,53.99,193800.0,44.5527,44.6437,44.5527,44.6271,193800.0
2015-01-05 14:00:00,53.98,54.0,53.94,53.95,204700.0,44.6189,44.6354,44.5858,44.5941,204700.0
2015-01-05 14:30:00,53.95,53.98,53.93,53.94,161100.0,44.5941,44.6189,44.5775,44.5858,161100.0
2015-01-05 15:00:00,53.94,53.99,53.92,53.94,331500.0,44.5858,44.6271,44.5693,44.5858,331500.0
2015-01-05 15:30:00,53.94,54.07,53.93,54.06,769400.0,44.5858,44.6933,44.5775,44.685,769400.0
2015-01-06 09:30:00,53.95,54.08,53.79,54.01,466800.0,44.5941,44.7015,44.4618,44.6437,466800.0
2015-01-06 10:00:00,53.99,54.14,53.97,54.1,159000.0,44.6271,44.7511,44.6106,44.7181,159000.0
2015-01-06 10:30:00,54.09,54.09,53.99,53.99,183700.0,44.7098,44.7098,44.6271,44.6271,183700.0
2015-01-06 11:00:00,53.99,53.99,53.85,53.86,163300.0,44.6271,44.6271,44.5114,44.5197,163300.0
2015-01-06 11:30:00,53.86,53.86,53.75,53.78,305700.0,44.5197,44.5197,44.4288,44.4536,305700.0
2015-01-06 12:00:00,53.78,53.85,53.68,53.83,327100.0,44.4536,44.5114,44.3709,44.4949,327100.0
2015-01-06 12:30:00,53.83,53.93,53.8,53.91,76200.0,44.4949,44.5775,44.4701,44.561,76200.0
2015-01-06 13:00:00,53.91,53.91,53.71,53.8,181300.0,44.561,44.561,44.3957,44.4701,181300.0
2015-01-06 13:30:00,53.8,53.87,53.75,53.87,92100.0,44.4701,44.5279,44.4288,44.5279,92100.0
2015-01-06 14:00:00,53.87,53.9,53.79,53.87,98900.0,44.5279,44.5527,44.4618,44.5279,98900.0
2015-01-06 14:30:00,53.88,53.99,53.85,53.94,145200.0,44.5362,44.6271,44.5114,44.5858,145200.0
2015-01-06 15:00:00,53.93,54.07,53.86,54.06,156000.0,44.5775,44.6933,44.5197,44.685,156000.0
2015-01-06 15:30:00,54.06,54.06,53.79,53.81,278000.0,44.685,44.685,44.4618,44.4784,278000.0
2015-01-07 09:30:00,54.21,54.27,54.18,54.25,424100.0,44.809,44.8586,44.7842,44.842,424100.0
2015-01-07 10:00:00,54.25,54.32,54.23,54.3,512200.0,44.842,44.8999,44.8255,44.8834,512200.0
2015-01-07 10:30:00,54.29,54.32,54.22,54.23,152000.0,44.8751,44.8999,44.8173,44.8255,152000.0
2015-01-07 11:00:00,54.24,54.26,54.13,54.16,148300.0,44.8338,44.8503,44.7429,44.7677,148300.0
2015-01-07 11:30:00,54.17,54.32,54.16,54.29,178800.0,44.7759,44.8999,44.7677,44.8751,178800.0
2015-01-07 12:00:00,54.3,54.35,54.29,54.34,133300.0,44.8834,44.9247,44.8751,44.9164,133300.0
2015-01-07 12:30:00,54.34,54.36,54.29,54.33,64200.0,44.9164,44.933,44.8751,44.9082,64200.0
2015-01-07 13:00:00,54.34,54.36,54.26,54.27,140700.0,44.9164,44.933,44.8503,44.8586,140700.0
2015-01-07 13:30:00,54.27,54.4,54.26,54.35,93000.0,44.8586,44.966,44.8503,44.9247,93000.0
2015-01-07 14:00:00,54.35,54.42,54.23,54.39,88700.0,44.9247,44.9826,44.8255,44.9578,88700.0
2015-01-07 14:30:00,54.39,54.49,54.39,54.48,144500.0,44.9578,45.0404,44.9578,45.0322,144500.0
2015-01-07 15:00:00,54.49,54.54,54.43,54.49,194700.0,45.0404,45.0818,44.9908,45.0404,194700.0
2015-01-07 15:30:00,54.49,54.49,54.4,54.49,521500.0,45.0404,45.0404,44.966,45.0404,521500.0
2015-01-08 09:30:00,55.18,55.42,55.17,55.41,275500.0,45.6108,45.8092,45.6025,45.8009,275500.0
2015-01-08 10:00:00,55.43,55.47,55.4,55.43,134100.0,45.8174,45.8505,45.7926,45.8174,134100.0
2015-01-08 10:30:00,55.43,55.54,55.43,55.54,108700.0,45.8174,45.9083,45.8174,45.9083,108700.0
2015-01-08 11:00:00,55.54,55.66,55.54,55.57,94300.0,45.9083,46.0075,45.9083,45.9331,94300.0
2015-01-08 11:30:00,55.56,55.58,55.53,55.58,124300.0,45.9249,45.9414,45.9001,45.9414,124300.0
2015-01-08 12:00:00,55.58,55.58,55.53,55.57,33600.0,45.9414,45.9414,45.9001,45.9331,33600.0
2015-01-08 12:30:00,55.57,55.61,55.56,55.61,65300.0,45.9331,45.9662,45.9249,45.9662,65300.0
2015-01-08 13:00:00,55.61,55.72,55.59,55.68,98400.0,45.9662,46.0571,45.9497,46.0241,98400.0
2015-01-08 13:30:00,55.68,55.71,55.65,55.66,117300.0,46.0241,46.0489,45.9993,46.0075,117300.0
2015-01-08 14:00:00,55.65,55.7,55.6,55.69,135400.0,45.9993,46.0406,45.9579,46.0323,135400.0
2015-01-08 14:30:00,55.7,55.74,55.7,55.71,108700.0,46.0406,46.0737,46.0406,46.0489,108700.0
2015-01-08 15:00:00,55.71,55.74,55.68,55.73,221600.0,46.0489,46.0737,46.0241,46.0654,221600.0
2015-01-08 15:30:00,55.73,55.73,55.53,55.55,1116300.0,46.0654,46.0654,45.9001,45.9166,1116300.0
2015-01-09 09:30:00,56.29,56.31,56.12,56.16,338600.0,46.5283,46.5448,46.3878,46.4208,338600.0
2015-01-09 10:00:00,56.15,56.31,56.14,56.23,273300.0,46.4126,46.5448,46.4043,46.4787,273300.0
2015-01-09 10:30:00,56.23,56.23,56.1,56.15,288800.0,46.4787,46.4787,46.3712,46.4126,288800.0
2015-01-09 11:00:00,56.13,56.13,55.97,56.02,465800.0,46.396,46.396,46.2638,46.3051,465800.0
2015-01-09 11:30:00,56.02,56.11,56.0,56.1,180000.0,46.3051,46.3795,46.2886,46.3712,180000.0
2015-01-09 12:00:00,56.1,56.19,56.08,56.14,193100.0,46.3712,46.4456,46.3547,46.4043,193100.0
2015-01-09 12:30:00,56.14,56.16,56.09,56.09,89400.0,46.4043,46.4208,46.363,46.363,89400.0
2015-01-09 13:00:00,56.1,56.21,56.09,56.14,66900.0,46.3712,46.4621,46.363,46.4043,66900.0
2015-01-09 13:30:00,56.15,56.2,56.11,56.17,63400.0,46.4126,46.4539,46.3795,46.4291,63400.0
2015-01-09 14:00:00,56.16,56.18,56.13,56.17,37600.0,46.4208,46.4374,46.396,46.4291,37600.0
2015-01-09 14:30:00,56.17,56.2,56.15,56.19,59000.0,46.4291,46.4539,46.4126,46.4456,59000.0
2015-01-09 15:00:00,56.2,56.27,56.16,56.19,198500.0,46.4539,46.5117,46.4208,46.4456,198500.0
2015-01-09 15:30:00,56.2,56.34,56.05,56.06,902500.0,46.4539,46.5696,46.3299,46.3382,902500.0
2015-01-12 09:30:00,56.42,56.42,56.04,56.08,240800.0,46.6357,46.6357,46.3216,46.3547,240800.0
2015-01-12 10:00:00,56.07,56.12,56.03,56.06,436000.0,46.3464,46.3878,46.3134,46.3382,436000.0
2015-01-12 10:30:00,56.06,56.17,56.04,56.16,71800.0,46.3382,46.4291,46.3216,46.4208,71800.0
2015-01-12 11:00:00,56.18,56.21,56.14,56.18,72000.0,46.4374,46.4621,46.4043,46.4374,72000.0
2015-01-12 11:30:00,56.18,56.2,56.13,56.16,97100.0,46.4374,46.4539,46.396,46.4208,97100.0
2015-01-12 12:00:00,56.16,56.2,56.14,56.18,51700.0,46.4208,46.4539,46.4043,46.4374,51700.0
2015-01-12 12:30:00,56.18,56.2,56.14,56.15,51300.0,46.4374,46.4539,46.4043,46.4126,51300.0
2015-01-12 13:00:00,56.15,56.17,56.1,56.1,69300.0,46.4126,46.4291,46.3712,46.3712,69300.0
2015-01-12 13:30:00,56.11,56.17,56.11,56.15,60200.0,46.3795,46.4291,46.3795,46.4126,60200.0
2015-01-12 14:00:00,56.16,56.21,56.13,56.13,91600.0,46.4208,46.4621,46.396,46.396,91600.0
2015-01-12 14:30:00,56.13,56.14,56.08,56.13,118700.0,46.396,46.4043,46.3547,46.396,118700.0
2015-01-12 15:00:00,56.12,56.19,56.09,56.12,99000.0,46.3878,46.4456,46.363,46.3878,99000.0
2015-01-12 15:30:00,56.12,56.23,56.05,56.08,434000.0,46.3878,46.4787,46.3299,46.3547,434000.0
2015-01-13 09:30:00,56.67,56.83,56.66,56.83,151700.0,46.8424,46.9746,46.8341,46.9746,151700.0
2015-01-13 10:00:00,56.82,56.84,56.76,56.81,80800.0,46.9664,46.9829,46.9168,46.9581,80800.0
2015-01-13 10:30:00,56.81,56.87,56.78,56.8,70500.0,46.9581,47.0077,46.9333,46.9498,70500.0
2015-01-13 11:00:00,56.79,56.84,56.77,56.84,83300.0,46.9416,46.9829,46.925,46.9829,83300.0
2015-01-13 11:30:00,56.85,56.86,56.76,56.77,174300.0,46.9912,46.9994,46.9168,46.925,174300.0
2015-01-13 12:00:00,56.77,56.78,56.73,56.77,84700.0,46.925,46.9333,46.892,46.925,84700.0
2015-01-13 12:30:00,56.77,56.8,56.73,56.76,202300.0,46.925,46.9498,46.892,46.9168,202300.0
2015-01-13 13:00:00,56.77,56.79,56.63,56.65,129100.0,46.925,46.9416,46.8093,46.8258,129100.0
2015-01-13 13:30:00,56.64,56.65,56.43,56.47,323800.0,46.8176,46.8258,46.644,46.6771,323800.0
2015-01-13 14:00:00,56.47,56.48,56.35,56.48,188500.0,46.6771,46.6853,46.5779,46.6853,188500.0
2015-01-13 14:30:00,56.48,56.52,56.36,56.36,62000.0,46.6853,46.7184,46.5861,46.5861,62000.0
2015-01-13 15:00:00,56.36,56.55,56.33,56.43,182100.0,46.5861,46.7432,46.5613,46.644,182100.0
2015-01-13 15:30:00,56.43,56.73,56.43,56.58,831200.0,46.644,46.892,46.644,46.768,831200.0
2015-01-14 09:30:00,55.69,56.45,55.69,56.05,269600.0,46.0323,46.6605,46.0323,46.3299,269600.0
2015-01-14 10:00:00,56.08,56.17,56.06,56.17,81200.0,46.3547,46.4291,46.3382,46.4291,81200.0
2015-01-14 10:30:00,56.15,56.15,56.04,56.13,103600.0,46.4126,46.4126,46.3216,46.396,103600.0
2015-01-14 11:00:00,56.14,56.14,56.04,56.08,70800.0,46.4043,46.4043,46.3216,46.3547,70800.0
2015-01-14 11:30:00,56.08,56.16,56.04,56.07,48100.0,46.3547,46.4208,46.3216,46.3464,48100.0
2015-01-14 12:00:00,56.07,56.1,56.03,56.07,87600.0,46.3464,46.3712,46.3134,46.3464,87600.0
2015-01-14 12:30:00,56.07,56.1,55.94,55.99,63200.0,46.3464,46.3712,46.239,46.2803,63200.0
2015-01-14 13:00:00,55.99,56.02,55.9,55.9,86100.0,46.2803,46.3051,46.2059,46.2059,86100.0
2015-01-14 13:30:00,55.91,55.91,55.78,55.9,112600.0,46.2142,46.2142,46.1067,46.2059,112600.0
2015-01-14 14:00:00,55.91,56.04,55.88,56.03,100200.0,46.2142,46.3216,46.1894,46.3134,100200.0
2015-01-14 14:30:00,56.03,56.1,55.93,55.96,128400.0,46.3134,46.3712,46.2307,46.2555,128400.0
2015-01-14 15:00:00,55.97,56.24,55.96,56.21,293000.0,46.2638,46.4869,46.2555,46.4621,293000.0
2015-01-14 15:30:00,56.21,56.3,56.07,56.21,618200.0,46.4621,46.5365,46.3464,46.4621,618200.0
2015-01-15 09:30:00,56.55,56.66,56.37,56.42,247600.0,46.7432,46.8341,46.5944,46.6357,247600.0
2015-01-15 10:00:00,56.41,56.59,56.37,56.55,108900.0,46.6275,46.7763,46.5944,46.7432,108900.0
2015-01-15 10:30:00,56.55,56.6,56.48,56.51,373000.0,46.7432,46.7845,46.6853,46.7101,373000.0
2015-01-15 11:00:00,56.52,56.53,56.4,56.41,235900.0,46.7184,46.7267,46.6192,46.6275,235900.0
2015-01-15 11:30:00,56.42,56.48,56.36,56.41,66500.0,46.6357,46.6853,46.5861,46.6275,66500.0
2015-01-15 12:00:00,56.41,56.48,56.4,56.44,64700.0,46.6275,46.6853,46.6192,46.6523,64700.0
2015-01-15 12:30:00,56.43,56.47,56.41,56.43,80400.0,46.644,46.6771,46.6275,46.644,80400.0
2015-01-15 13:00:00,56.44,56.57,56.42,56.48,58500.0,46.6523,46.7597,46.6357,46.6853,58500.0
2015-01-15 13:30:00,56.48,56.55,56.46,56.48,72300.0,46.6853,46.7432,46.6688,46.6853,72300.0
2015-01-15 14:00:00,56.49,56.59,56.47,56.55,52800.0,46.6936,46.7763,46.6771,46.7432,52800.0
2015-01-15 14:30:00,56.55,56.6,56.53,56.57,96300.0,46.7432,46.7845,46.7267,46.7597,96300.0
2015-01-15 15:00:00,56.57,56.59,56.31,56.39,311600.0,46.7597,46.7763,46.5448,46.6109,311600.0
2015-01-15 15:30:00,56.39,56.44,56.24,56.31,472600.0,46.6109,46.6523,46.4869,46.5448,472600.0
2015-01-16 09:30:00,56.34,56.36,55.83,55.93,301200.0,46.5696,46.5861,46.148,46.2307,301200.0
2015-01-16 10:00:00,55.94,56.03,55.9,55.92,203100.0,46.239,46.3134,46.2059,46.2224,203100.0
2015-01-16 10:30:00,55.93,55.96,55.83,55.94,193900.0,46.2307,46.2555,46.148,46.239,193900.0
2015-01-16 11:00:00,55.94,56.03,55.93,56.0,140300.0,46.239,46.3134,46.2307,46.2886,140300.0
2015-01-16 11:30:00,56.01,56.07,55.89,55.95,468100.0,46.2968,46.3464,46.1976,46.2472,468100.0
2015-01-16 12:00:00,55.95,55.97,55.85,55.88,440700.0,46.2472,46.2638,46.1646,46.1894,440700.0
2015-01-16 12:30:00,55.88,55.95,55.88,55.9,296900.0,46.1894,46.2472,46.1894,46.2059,296900.0
2015-01-16 13:00:00,55.9,55.97,55.87,55.88,319700.0,46.2059,46.2638,46.1811,46.1894,319700.0
2015-01-16 13:30:00,55.89,56.0,55.89,55.99,143200.0,46.1976,46.2886,46.1976,46.2803,143200.0
2015-01-16 14:00:00,55.99,56.0,55.95,55.97,59100.0,46.2803,46.2886,46.2472,46.2638,59100.0
2015-01-16 14:30:00,55.98,56.03,55.94,55.96,143600.0,46.272,46.3134,46.239,46.2555,143600.0
2015-01-16 15:00:00,55.97,56.09,55.93,56.09,235500.0,46.2638,46.363,46.2307,46.363,235500.0
2015-01-16 15:30:00,56.08,56.28,56.08,56.24,823600.0,46.3547,46.52,46.3547,46.4869,823600.0
2015-01-20 09:30:00,56.21,56.27,56.04,56.09,228900.0,46.4621,46.5117,46.3216,46.363,228900.0
2015-01-20 10:00:00,56.1,56.18,56.06,56.14,203500.0,46.3712,46.4374,46.3382,46.4043,203500.0
2015-01-20 10:30:00,56.15,56.17,56.05,56.09,146900.0,46.4126,46.4291,46.3299,46.363,146900.0
2015-01-20 11:00:00,56.08,56.13,56.06,56.1,103800.0,46.3547,46.396,46.3382,46.3712,103800.0
2015-01-20 11:30:00,56.11,56.11,56.0,56.04,126600.0,46.3795,46.3795,46.2886,46.3216,126600.0
2015-01-20 12:00:00,56.03,56.07,56.02,56.06,65400.0,46.3134,46.3464,46.3051,46.3382,65400.0
2015-01-20 12:30:00,56.06,56.09,56.03,56.05,72000.0,46.3382,46.363,46.3134,46.3299,72000.0
2015-01-20 13:00:00,56.04,56.07,55.97,56.01,103500.0,46.3216,46.3464,46.2638,46.2968,103500.0
2015-01-20 13:30:00,56.02,56.05,56.0,56.05,139600.0,46.3051,46.3299,46.2886,46.3299,139600.0
2015-01-20 14:00:00,56.04,56.13,56.04,56.08,277800.0,46.3216,46.396,46.3216,46.3547,277800.0
2015-01-20 14:30:00,56.09,56.22,56.09,56.18,94200.0,46.363,46.4704,46.363,46.4374,94200.0
2015-01-20 15:00:00,56.19,56.21,56.14,56.19,158400.0,46.4456,46.4621,46.4043,46.4456,158400.0
2015-01-20 15:30:00,56.18,56.22,56.08,56.21,285400.0,46.4374,46.4704,46.3547,46.4621,285400.0
2015-01-21 09:30:00,56.61,56.76,56.42,56.7,294400.0,46.7928,46.9168,46.6357,46.8672,294400.0
2015-01-21 10:00:00,56.71,56.75,56.64,56.72,343900.0,46.8754,46.9085,46.8176,46.8837,343900.0
2015-01-21 10:30:00,56.73,56.86,56.71,56.83,236500.0,46.892,46.9994,46.8754,46.9746,236500.0
2015-01-21 11:00:00,56.83,56.86,56.73,56.76,173100.0,46.9746,46.9994,46.892,46.9168,173100.0
2015-01-21 11:30:00,56.76,56.79,56.72,56.74,64000.0,46.9168,46.9416,46.8837,46.9002,64000.0
2015-01-21 12:00:00,56.73,56.76,56.69,56.7,41600.0,46.892,46.9168,46.8589,46.8672,41600.0
2015-01-21 12:30:00,56.7,56.71,56.63,56.66,68600.0,46.8672,46.8754,46.8093,46.8341,68600.0
2015-01-21 13:00:00,56.66,56.69,56.59,56.6,67600.0,46.8341,46.8589,46.7763,46.7845,67600.0
2015-01-21 13:30:00,56.59,56.62,56.56,56.59,62000.0,46.7763,46.801,46.7515,46.7763,62000.0
2015-01-21 14:00:00,56.58,56.69,56.56,56.66,102400.0,46.768,46.8589,46.7515,46.8341,102400.0
2015-01-21 14:30:00,56.66,56.67,56.62,56.65,62800.0,46.8341,46.8424,46.801,46.8258,62800.0
2015-01-21 15:00:00,56.65,56.7,56.57,56.67,95600.0,46.8258,46.8672,46.7597,46.8424,95600.0
2015-01-21 15:30:00,56.68,56.84,56.67,56.72,566200.0,46.8506,46.9829,46.8424,46.8837,566200.0
2015-01-22 09:30:00,56.91,56.92,56.62,56.73,444100.0,47.0408,47.049,46.801,46.892,444100.0
2015-01-22 10:00:00,56.72,56.88,56.72,56.86,166800.0,46.8837,47.016,46.8837,46.9994,166800.0
2015-01-22 10:30:00,56.87,56.98,56.83,56.94,221600.0,47.0077,47.0986,46.9746,47.0656,221600.0
2015-01-22 11:00:00,56.94,56.96,56.83,56.92,257400.0,47.0656,47.0821,46.9746,47.049,257400.0
2015-01-22 11:30:00,56.93,57.03,56.87,57.03,55700.0,47.0573,47.1399,47.0077,47.1399,55700.0
2015-01-22 12:00:00,57.03,57.13,57.0,57.13,151100.0,47.1399,47.2226,47.1151,47.2226,151100.0
2015-01-22 12:30:00,57.13,57.13,57.05,57.07,155800.0,47.2226,47.2226,47.1565,47.173,155800.0
2015-01-22 13:00:00,57.07,57.11,56.95,56.96,57200.0,47.173,47.2061,47.0738,47.0821,57200.0
2015-01-22 13:30:00,56.96,57.06,56.96,57.05,92800.0,47.0821,47.1647,47.0821,47.1565,92800.0
2015-01-22 14:00:00,57.06,57.13,57.05,57.13,87000.0,47.1647,47.2226,47.1565,47.2226,87000.0
2015-01-22 14:30:00,57.15,57.35,57.15,57.32,221300.0,47.2391,47.4045,47.2391,47.3797,221300.0
2015-01-22 15:00:00,57.33,57.61,57.32,57.56,347800.0,47.3879,47.6194,47.3797,47.578,347800.0
2015-01-22 15:30:00,57.56,57.59,57.34,57.4,754000.0,47.578,47.6028,47.3962,47.4458,754000.0
2015-01-23 09:30:00,57.47,57.48,57.33,57.46,280200.0,47.5036,47.5119,47.3879,47.4954,280200.0
2015-01-23 10:00:00,57.46,57.54,57.43,57.49,109500.0,47.4954,47.5615,47.4706,47.5202,109500.0
2015-01-23 10:30:00,57.5,57.56,57.45,57.54,138200.0,47.5284,47.578,47.4871,47.5615,138200.0
2015-01-23 11:00:00,57.54,57.57,57.49,57.55,111000.0,47.5615,47.5863,47.5202,47.5698,111000.0
2015-01-23 11:30:00,57.55,57.55,57.48,57.5,94800.0,47.5698,47.5698,47.5119,47.5284,94800.0
2015-01-23 12:00:00,57.5,57.56,57.47,57.5,92500.0,47.5284,47.578,47.5036,47.5284,92500.0
2015-01-23 12:30:00,57.5,57.54,57.49,57.53,48000.0,47.5284,47.5615,47.5202,47.5532,48000.0
2015-01-23 13:00:00,57.53,57.54,57.47,57.48,70000.0,47.5532,47.5615,47.5036,47.5119,70000.0
2015-01-23 13:30:00,57.48,57.52,57.47,57.49,78100.0,47.5119,47.545,47.5036,47.5202,78100.0
2015-01-23 14:00:00,57.48,57.49,57.41,57.41,102700.0,47.5119,47.5202,47.454,47.454,102700.0
2015-01-23 14:30:00,57.41,57.42,57.37,57.37,75300.0,47.454,47.4623,47.421,47.421,75300.0
2015-01-23 15:00:00,57.37,57.41,57.33,57.41,85500.0,47.421,47.454,47.3879,47.454,85500.0
2015-01-23 15:30:00,57.4,57.41,57.34,57.38,322500.0,47.4458,47.454,47.3962,47.4293,322500.0
2015-01-26 09:30:00,57.31,57.36,57.16,57.2,341300.0,47.3714,47.4127,47.2474,47.2805,341300.0
2015-01-26 10:00:00,57.2,57.33,57.2,57.31,58900.0,47.2805,47.3879,47.2805,47.3714,58900.0
2015-01-26 10:30:00,57.31,57.42,57.29,57.42,103000.0,47.3714,47.4623,47.3549,47.4623,103000.0
2015-01-26 11:00:00,57.41,57.44,57.39,57.41,100700.0,47.454,47.4788,47.4375,47.454,100700.0
2015-01-26 11:30:00,57.43,57.47,57.4,57.45,44600.0,47.4706,47.5036,47.4458,47.4871,44600.0
2015-01-26 12:00:00,57.46,57.52,57.45,57.47,50600.0,47.4954,47.545,47.4871,47.5036,50600.0
2015-01-26 12:30:00,57.48,57.49,57.42,57.43,56900.0,47.5119,47.5202,47.4623,47.4706,56900.0
2015-01-26 13:00:00,57.44,57.49,57.42,57.47,56600.0,47.4788,47.5202,47.4623,47.5036,56600.0
2015-01-26 13:30:00,57.47,57.55,57.45,57.52,75600.0,47.5036,47.5698,47.4871,47.545,75600.0
2015-01-26 14:00:00,57.52,57.53,57.39,57.4,139300.0,47.545,47.5532,47.4375,47.4458,139300.0
2015-01-26 14:30:00,57.41,57.45,57.38,57.39,79800.0,47.454,47.4871,47.4293,47.4375,79800.0
2015-01-26 15:00:00,57.39,57.39,57.32,57.39,47500.0,47.4375,47.4375,47.3797,47.4375,47500.0
2015-01-26 15:30:00,57.39,57.52,57.36,57.47,160200.0,47.4375,47.545,47.4127,47.5036,160200.0
2015-01-27 09:30:00,57.47,57.47,57.3,57.41,171000.0,47.5036,47.5036,47.3631,47.454,171000.0
2015-01-27 10:00:00,57.41,57.47,57.38,57.38,85700.0,47.454,47.5036,47.4293,47.4293,85700.0
2015-01-27 10:30:00,57.37,57.37,57.27,57.31,104400.0,47.421,47.421,47.3383,47.3714,104400.0
2015-01-27 11:00:00,57.31,57.32,57.21,57.27,139100.0,47.3714,47.3797,47.2887,47.3383,139100.0
2015-01-27 11:30:00,57.26,57.27,57.21,57.21,80900.0,47.3301,47.3383,47.2887,47.2887,80900.0
2015-01-27 12:00:00,57.22,57.26,57.19,57.26,80100.0,47.297,47.3301,47.2722,47.3301,80100.0
2015-01-27 12:30:00,57.27,57.27,57.22,57.26,76700.0,47.3383,47.3383,47.297,47.3301,76700.0
2015-01-27 13:00:00,57.28,57.35,57.24,57.33,57800.0,47.3466,47.4045,47.3135,47.3879,57800.0
2015-01-27 13:30:00,57.34,57.36,57.22,57.25,68500.0,47.3962,47.4127,47.297,47.3218,68500.0
2015-01-27 14:00:00,57.25,57.35,57.25,57.34,121300.0,47.3218,47.4045,47.3218,47.3962,121300.0
2015-01-27 14:30:00,57.35,57.37,57.24,57.24,85500.0,47.4045,47.421,47.3135,47.3135,85500.0
2015-01-27 15:00:00,57.24,57.3,57.16,57.17,111100.0,47.3135,47.3631,47.2474,47.2557,111100.0
2015-01-27 15:30:00,57.17,57.29,57.15,57.24,352400.0,47.2557,47.3549,47.2391,47.3135,352400.0
2015-01-28 09:30:00,57.38,57.38,57.15,57.21,170400.0,47.4293,47.4293,47.2391,47.2887,170400.0
2015-01-28 10:00:00,57.21,57.27,57.19,57.23,131400.0,47.2887,47.3383,47.2722,47.3053,131400.0
2015-01-28 10:30:00,57.22,57.29,57.21,57.27,237300.0,47.297,47.3549,47.2887,47.3383,237300.0
2015-01-28 11:00:00,57.27,57.3,57.2,57.24,229300.0,47.3383,47.3631,47.2805,47.3135,229300.0
2015-01-28 11:30:00,57.25,57.37,57.23,57.33,40900.0,47.3218,47.421,47.3053,47.3879,40900.0
2015-01-28 12:00:00,57.34,57.42,57.34,57.41,30000.0,47.3962,47.4623,47.3962,47.454,30000.0
2015-01-28 12:30:00,57.41,57.41,57.35,57.36,34500.0,47.454,47.454,47.4045,47.4127,34500.0
2015-01-28 13:00:00,57.35,57.37,57.33,57.34,59400.0,47.4045,47.421,47.3879,47.3962,59400.0
2015-01-28 13:30:00,57.33,57.41,57.33,57.34,83700.0,47.3879,47.454,47.3879,47.3962,83700.0
2015-01-28 14:00:00,57.35,57.5,57.23,57.24,243000.0,47.4045,47.5284,47.3053,47.3135,243000.0
2015-01-28 14:30:00,57.24,57.32,57.19,57.25,221300.0,47.3135,47.3797,47.2722,47.3218,221300.0
2015-01-28 15:00:00,57.25,57.34,57.06,57.1,267200.0,47.3218,47.3962,47.1647,47.1978,267200.0
2015-01-28 15:30:00,57.1,57.16,56.92,57.04,752800.0,47.1978,47.2474,47.049,47.1482,752800.0
2015-01-29 09:30:00,56.91,56.91,56.71,56.78,344700.0,47.0408,47.0408,46.8754,46.9333,344700.0
2015-01-29 10:00:00,56.74,56.8,56.67,56.71,236600.0,46.9002,46.9498,46.8424,46.8754,236600.0
2015-01-29 10:30:00,56.71,56.74,56.6,56.65,260500.0,46.8754,46.9002,46.7845,46.8258,260500.0
2015-01-29 11:00:00,56.65,56.66,56.55,56.57,254500.0,46.8258,46.8341,46.7432,46.7597,254500.0
2015-01-29 11:30:00,56.58,56.62,56.52,56.52,169200.0,46.768,46.801,46.7184,46.7184,169200.0
2015-01-29 12:00:00,56.53,56.61,56.53,56.57,147500.0,46.7267,46.7928,46.7267,46.7597,147500.0
2015-01-29 12:30:00,56.56,56.57,56.47,56.52,139600.0,46.7515,46.7597,46.6771,46.7184,139600.0
2015-01-29 13:00:00,56.53,56.57,56.48,56.56,80900.0,46.7267,46.7597,46.6853,46.7515,80900.0
2015-01-29 13:30:00,56.55,56.67,56.54,56.66,66200.0,46.7432,46.8424,46.7349,46.8341,66200.0
2015-01-29 14:00:00,56.66,56.71,56.64,56.7,68700.0,46.8341,46.8754,46.8176,46.8672,68700.0
2015-01-29 14:30:00,56.71,56.71,56.65,56.71,80500.0,46.8754,46.8754,46.8258,46.8754,80500.0
2015-01-29 15:00:00,56.69,56.85,56.66,56.78,93500.0,46.8589,46.9912,46.8341,46.9333,93500.0
2015-01-29 15:30:00,56.79,56.94,56.77,56.94,401500.0,46.9416,47.0656,46.925,47.0656,401500.0
2015-01-30 09:30:00,55.92,55.94,55.8,55.92,601800.0,46.2224,46.239,46.1233,46.2224,601800.0
2015-01-30 10:00:00,55.91,55.95,55.81,55.83,455900.0,46.2142,46.2472,46.1315,46.148,455900.0
2015-01-30 10:30:00,55.83,55.88,55.76,55.85,296900.0,46.148,46.1894,46.0902,46.1646,296900.0
2015-01-30 11:00:00,55.85,55.89,55.75,55.81,378200.0,46.1646,46.1976,46.0819,46.1315,378200.0
2015-01-30 11:30:00,55.8,55.84,55.73,55.8,240800.0,46.1233,46.1563,46.0654,46.1233,240800.0
2015-01-30 12:00:00,55.82,55.97,55.81,55.93,204400.0,46.1398,46.2638,46.1315,46.2307,204400.0
2015-01-30 12:30:00,55.93,55.93,55.85,55.86,70700.0,46.2307,46.2307,46.1646,46.1728,70700.0
2015-01-30 13:00:00,55.87,55.91,55.84,55.91,59800.0,46.1811,46.2142,46.1563,46.2142,59800.0
2015-01-30 13:30:00,55.9,55.96,55.88,55.95,100500.0,46.2059,46.2555,46.1894,46.2472,100500.0
2015-01-30 14:00:00,55.95,56.05,55.91,56.05,145000.0,46.2472,46.3299,46.2142,46.3299,145000.0
2015-01-30 14:30:00,56.06,56.1,55.92,55.93,118600.0,46.3382,46.3712,46.2224,46.2307,118600.0
2015-01-30 15:00:00,55.93,55.97,55.69,55.77,392200.0,46.2307,46.2638,46.0323,46.0985,392200.0
2015-01-30 15:30:00,55.76,55.77,55.61,55.65,736800.0,46.0902,46.0985,45.9662,45.9993,736800.0
2015-02-02 09:30:00,56.16,56.31,56.1,56.22,391400.0,46.4208,46.5448,46.3712,46.4704,391400.0
2015-02-02 10:00:00,56.24,56.31,56.2,56.25,185200.0,46.4869,46.5448,46.4539,46.4952,185200.0
2015-02-02 10:30:00,56.25,56.29,56.19,56.29,100100.0,46.4952,46.5283,46.4456,46.5283,100100.0
2015-02-02 11:00:00,56.27,56.37,56.27,56.37,93600.0,46.5117,46.5944,46.5117,46.5944,93600.0
2015-02-02 11:30:00,56.38,56.45,56.35,56.4,72200.0,46.6027,46.6605,46.5779,46.6192,72200.0
2015-02-02 12:00:00,56.41,56.44,56.34,56.41,159100.0,46.6275,46.6523,46.5696,46.6275,159100.0
2015-02-02 12:30:00,56.41,56.44,56.38,56.38,90900.0,46.6275,46.6523,46.6027,46.6027,90900.0
2015-02-02 13:00:00,56.37,56.42,56.35,56.41,228000.0,46.5944,46.6357,46.5779,46.6275,228000.0
2015-02-02 13:30:00,56.41,56.43,56.34,56.36,84300.0,46.6275,46.644,46.5696,46.5861,84300.0
2015-02-02 14:00:00,56.36,56.44,56.35,56.43,42500.0,46.5861,46.6523,46.5779,46.644,42500.0
2015-02-02 14:30:00,56.43,56.44,56.37,56.39,71400.0,46.644,46.6523,46.5944,46.6109,71400.0
2015-02-02 15:00:00,56.39,56.55,56.36,56.54,117300.0,46.6109,46.7432,46.5861,46.7349,117300.0
2015-02-02 15:30:00,56.55,56.8,56.54,56.6,454700.0,46.7432,46.9498,46.7349,46.7845,454700.0
2015-02-03 09:30:00,56.69,56.69,56.42,56.68,249800.0,46.8589,46.8589,46.6357,46.8506,249800.0
2015-02-03 10:00:00,56.69,56.7,56.63,56.7,203300.0,46.8589,46.8672,46.8093,46.8672,203300.0
2015-02-03 10:30:00,56.71,56.72,56.63,56.64,134700.0,46.8754,46.8837,46.8093,46.8176,134700.0
2015-02-03 11:00:00,56.65,56.73,56.63,56.7,130200.0,46.8258,46.892,46.8093,46.8672,130200.0
2015-02-03 11:30:00,56.7,56.82,56.69,56.75,119700.0,46.8672,46.9664,46.8589,46.9085,119700.0
2015-02-03 12:00:00,56.74,56.75,56.7,56.73,61700.0,46.9002,46.9085,46.8672,46.892,61700.0
2015-02-03 12:30:00,56.73,56.76,56.69,56.71,60100.0,46.892,46.9168,46.8589,46.8754,60100.0
2015-02-03 13:00:00,56.72,56.75,56.63,56.75,382300.0,46.8837,46.9085,46.8093,46.9085,382300.0
2015-02-03 13:30:00,56.75,56.82,56.73,56.81,369900.0,46.9085,46.9664,46.892,46.9581,369900.0
2015-02-03 14:00:00,56.82,56.88,56.81,56.86,153900.0,46.9664,47.016,46.9581,46.9994,153900.0
2015-02-03 14:30:00,56.87,56.95,56.86,56.94,155600.0,47.0077,47.0738,46.9994,47.0656,155600.0
2015-02-03 15:00:00,56.95,57.06,56.92,57.03,217100.0,47.0738,47.1647,47.049,47.1399,217100.0
2015-02-03 15:30:00,57.04,57.06,56.95,57.01,333900.0,47.1482,47.1647,47.0738,47.1234,333900.0
2015-02-04 09:30:00,57.29,57.4,57.29,57.34,155000.0,47.3549,47.4458,47.3549,47.3962,155000.0
2015-02-04 10:00:00,57.38,57.44,57.36,57.42,116400.0,47.4293,47.4788,47.4127,47.4623,116400.0
2015-02-04 10:30:00,57.41,57.46,57.39,57.42,156200.0,47.454,47.4954,47.4375,47.4623,156200.0
2015-02-04 11:00:00,57.4,57.45,57.36,57.43,97100.0,47.4458,47.4871,47.4127,47.4706,97100.0
2015-02-04 11:30:00,57.44,57.45,57.39,57.41,105100.0,47.4788,47.4871,47.4375,47.454,105100.0
2015-02-04 12:00:00,57.41,57.43,57.35,57.36,54100.0,47.454,47.4706,47.4045,47.4127,54100.0
2015-02-04 12:30:00,57.35,57.38,57.33,57.37,34400.0,47.4045,47.4293,47.3879,47.421,34400.0
2015-02-04 13:00:00,57.37,57.39,57.35,57.39,31500.0,47.421,47.4375,47.4045,47.4375,31500.0
2015-02-04 13:30:00,57.39,57.41,57.37,57.4,41900.0,47.4375,47.454,47.421,47.4458,41900.0
2015-02-04 14:00:00,57.4,57.44,57.39,57.42,194200.0,47.4458,47.4788,47.4375,47.4623,194200.0
2015-02-04 14:30:00,57.43,57.44,57.39,57.42,71600.0,47.4706,47.4788,47.4375,47.4623,71600.0
2015-02-04 15:00:00,57.42,57.47,57.37,57.47,48800.0,47.4623,47.5036,47.421,47.5036,48800.0
2015-02-04 15:30:00,57.48,57.54,57.19,57.28,359700.0,47.5119,47.5615,47.2722,47.3466,359700.0
2015-02-05 09:30:00,56.64,56.72,56.6,56.6,161600.0,46.8176,46.8837,46.7845,46.7845,161600.0
2015-02-05 10:00:00,56.62,56.66,56.6,56.66,111800.0,46.801,46.8341,46.7845,46.8341,111800.0
2015-02-05 10:30:00,56.65,56.77,56.64,56.77,115400.0,46.8258,46.925,46.8176,46.925,115400.0
2015-02-05 11:00:00,56.76,56.76,56.71,56.74,54500.0,46.9168,46.9168,46.8754,46.9002,54500.0
2015-02-05 11:30:00,56.75,56.83,56.73,56.81,84300.0,46.9085,46.9746,46.892,46.9581,84300.0
2015-02-05 12:00:00,56.82,56.85,56.8,56.8,57100.0,46.9664,46.9912,46.9498,46.9498,57100.0
2015-02-05 12:30:00,56.81,56.84,56.8,56.81,105100.0,46.9581,46.9829,46.9498,46.9581,105100.0
2015-02-05 13:00:00,56.81,56.93,56.81,56.91,37200.0,46.9581,47.0573,46.9581,47.0408,37200.0
2015-02-05 13:30:00,56.91,56.96,56.9,56.93,58900.0,47.0408,47.0821,47.0325,47.0573,58900.0
2015-02-05 14:00:00,56.93,56.98,56.9,56.93,47900.0,47.0573,47.0986,47.0325,47.0573,47900.0
2015-02-05 14:30:00,56.93,56.96,56.9,56.95,35000.0,47.0573,47.0821,47.0325,47.0738,35000.0
2015-02-05 15:00:00,56.96,57.06,56.9,57.05,68300.0,47.0821,47.1647,47.0325,47.1565,68300.0
2015-02-05 15:30:00,57.06,57.08,56.97,57.04,395800.0,47.1647,47.1813,47.0904,47.1482,395800.0
2015-02-06 09:30:00,56.41,56.41,56.2,56.25,301100.0,46.6275,46.6275,46.4539,46.4952,301100.0
2015-02-06 10:00:00,56.26,56.27,56.17,56.2,62800.0,46.5035,46.5117,46.4291,46.4539,62800.0
2015-02-06 10:30:00,56.2,56.35,56.19,56.29,74500.0,46.4539,46.5779,46.4456,46.5283,74500.0
2015-02-06 11:00:00,56.28,56.29,56.23,56.25,91600.0,46.52,46.5283,46.4787,46.4952,91600.0
2015-02-06 11:30:00,56.25,56.3,56.18,56.21,91900.0,46.4952,46.5365,46.4374,46.4621,91900.0
2015-02-06 12:00:00,56.21,56.22,56.16,56.16,33800.0,46.4621,46.4704,46.4208,46.4208,33800.0
2015-02-06 12:30:00,56.16,56.18,56.1,56.13,142100.0,46.4208,46.4374,46.3712,46.396,142100.0
2015-02-06 13:00:00,56.14,56.18,56.0,56.05,81400.0,46.4043,46.4374,46.2886,46.3299,81400.0
2015-02-06 13:30:00,56.04,56.11,56.01,56.08,40500.0,46.3216,46.3795,46.2968,46.3547,40500.0
2015-02-06 14:00:00,56.08,56.1,56.05,56.06,106200.0,46.3547,46.3712,46.3299,46.3382,106200.0
2015-02-06 14:30:00,56.07,56.12,56.03,56.03,48200.0,46.3464,46.3878,46.3134,46.3134,48200.0
2015-02-06 15:00:00,56.04,56.1,55.93,56.06,181500.0,46.3216,46.3712,46.2307,46.3382,181500.0
2015-02-06 15:30:00,56.05,56.17,55.99,56.15,438600.0,46.3299,46.4291,46.2803,46.4126,438600.0
2015-02-09 09:30:00,55.85,56.06,55.85,56.02,218400.0,46.1646,46.3382,46.1646,46.3051,218400.0
2015-02-09 10:00:00,56.01,56.05,55.98,55.99,54600.0,46.2968,46.3299,46.272,46.2803,54600.0
2015-02-09 10:30:00,55.98,56.05,55.96,55.98,185000.0,46.272,46.3299,46.2555,46.272,185000.0
2015-02-09 11:00:00,55.99,56.06,55.99,56.06,251900.0,46.2803,46.3382,46.2803,46.3382,251900.0
2015-02-09 11:30:00,56.06,56.06,55.98,55.99,40900.0,46.3382,46.3382,46.272,46.2803,40900.0
2015-02-09 12:00:00,55.99,56.04,55.97,56.03,28800.0,46.2803,46.3216,46.2638,46.3134,28800.0
2015-02-09 12:30:00,56.04,56.07,56.01,56.02,23800.0,46.3216,46.3464,46.2968,46.3051,23800.0
2015-02-09 13:00:00,56.02,56.04,56.0,56.0,39600.0,46.3051,46.3216,46.2886,46.2886,39600.0
2015-02-09 13:30:00,56.0,56.05,55.99,56.03,70900.0,46.2886,46.3299,46.2803,46.3134,70900.0
2015-02-09 14:00:00,56.03,56.05,56.0,56.04,58800.0,46.3134,46.3299,46.2886,46.3216,58800.0
2015-02-09 14:30:00,56.04,56.08,56.03,56.04,137400.0,46.3216,46.3547,46.3134,46.3216,137400.0
2015-02-09 15:00:00,56.04,56.05,55.97,56.04,57700.0,46.3216,46.3299,46.2638,46.3216,57700.0
2015-02-09 15:30:00,56.05,56.14,55.99,56.1,394200.0,46.3299,46.4043,46.2803,46.3712,394200.0
2015-02-10 09:30:00,55.74,55.87,55.61,55.62,155300.0,46.0737,46.1811,45.9662,45.9745,155300.0
2015-02-10 10:00:00,55.61,55.68,55.59,55.61,83900.0,45.9662,46.0241,45.9497,45.9662,83900.0
2015-02-10 10:30:00,55.62,55.72,55.58,55.66,104200.0,45.9745,46.0571,45.9414,46.0075,104200.0
2015-02-10 11:00:00,55.66,55.68,55.62,55.64,79300.0,46.0075,46.0241,45.9745,45.991,79300.0
2015-02-10 11:30:00,55.65,55.67,55.62,55.64,56200.0,45.9993,46.0158,45.9745,45.991,56200.0
2015-02-10 12:00:00,55.63,55.68,55.59,55.65,73300.0,45.9827,46.0241,45.9497,45.9993,73300.0
2015-02-10 12:30:00,55.65,55.68,55.63,55.64,49000.0,45.9993,46.0241,45.9827,45.991,49000.0
2015-02-10 13:00:00,55.65,55.66,55.57,55.57,42400.0,45.9993,46.0075,45.9331,45.9331,42400.0
2015-02-10 13:30:00,55.57,55.6,55.56,55.57,27900.0,45.9331,45.9579,45.9249,45.9331,27900.0
2015-02-10 14:00:00,55.57,55.67,55.57,55.65,34400.0,45.9331,46.0158,45.9331,45.9993,34400.0
2015-02-10 14:30:00,55.65,55.77,55.65,55.77,71600.0,45.9993,46.0985,45.9993,46.0985,71600.0
2015-02-10 15:00:00,55.77,55.81,55.66,55.69,273600.0,46.0985,46.1315,46.0075,46.0323,273600.0
2015-02-10 15:30:00,55.69,55.71,55.59,55.71,534000.0,46.0323,46.0489,45.9497,46.0489,534000.0
2015-02-11 09:30:00,55.44,55.57,55.21,55.24,871600.0,45.8257,45.9331,45.6356,45.6604,871600.0
2015-02-11 10:00:00,55.23,55.23,55.02,55.03,609200.0,45.6521,45.6521,45.4785,45.4868,609200.0
2015-02-11 10:30:00,55.03,55.08,55.02,55.05,665000.0,45.4868,45.5281,45.4785,45.5033,665000.0
2015-02-11 11:00:00,55.04,55.08,55.02,55.08,579100.0,45.495,45.5281,45.4785,45.5281,579100.0
2015-02-11 11:30:00,55.08,55.09,55.05,55.07,371800.0,45.5281,45.5364,45.5033,45.5198,371800.0
2015-02-11 12:00:00,55.07,55.09,55.06,55.07,366700.0,45.5198,45.5364,45.5116,45.5198,366700.0
2015-02-11 12:30:00,55.06,55.09,55.02,55.07,557000.0,45.5116,45.5364,45.4785,45.5198,557000.0
2015-02-11 13:00:00,55.06,55.07,55.01,55.03,370000.0,45.5116,45.5198,45.4703,45.4868,370000.0
2015-02-11 13:30:00,55.03,55.08,55.01,55.07,416600.0,45.4868,45.5281,45.4703,45.5198,416600.0
2015-02-11 14:00:00,55.07,55.1,55.05,55.06,372600.0,45.5198,45.5446,45.5033,45.5116,372600.0
2015-02-11 14:30:00,55.06,55.12,55.05,55.11,407100.0,45.5116,45.5612,45.5033,45.5529,407100.0
2015-02-11 15:00:00,55.11,55.17,55.06,55.16,480600.0,45.5529,45.6025,45.5116,45.5942,480600.0
2015-02-11 15:30:00,55.16,55.18,54.96,55.04,1904100.0,45.5942,45.6108,45.4289,45.495,1904100.0
2015-02-12 09:30:00,55.38,55.49,55.26,55.46,316900.0,45.7761,45.867,45.6769,45.8422,316900.0
2015-02-12 10:00:00,55.46,55.49,55.36,55.38,367900.0,45.8422,45.867,45.7596,45.7761,367900.0
2015-02-12 10:30:00,55.38,55.4,55.36,55.37,102400.0,45.7761,45.7926,45.7596,45.7678,102400.0
2015-02-12 11:00:00,55.37,55.49,55.36,55.49,150700.0,45.7678,45.867,45.7596,45.867,150700.0
2015-02-12 11:30:00,55.49,55.56,55.46,55.56,152500.0,45.867,45.9249,45.8422,45.9249,152500.0
2015-02-12 12:00:00,55.56,55.58,55.53,55.57,193700.0,45.9249,45.9414,45.9001,45.9331,193700.0
2015-02-12 12:30:00,55.57,55.58,55.54,55.54,96800.0,45.9331,45.9414,45.9083,45.9083,96800.0
2015-02-12 13:00:00,55.54,55.59,55.54,55.58,94300.0,45.9083,45.9497,45.9083,45.9414,94300.0
2015-02-12 13:30:00,55.58,55.6,55.57,55.6,80300.0,45.9414,45.9579,45.9331,45.9579,80300.0
2015-02-12 14:00:00,55.59,55.61,55.57,55.57,148700.0,45.9497,45.9662,45.9331,45.9331,148700.0
2015-02-12 14:30:00,55.57,55.63,55.56,55.61,156500.0,45.9331,45.9827,45.9249,45.9662,156500.0
2015-02-12 15:00:00,55.61,55.63,55.58,55.59,126400.0,45.9662,45.9827,45.9414,45.9497,126400.0
2015-02-12 15:30:00,55.59,55.64,55.56,55.59,402800.0,45.9497,45.991,45.9249,45.9497,402800.0
2015-02-13 09:30:00,55.81,56.02,55.81,56.01,164900.0,46.1315,46.3051,46.1315,46.2968,164900.0
2015-02-13 10:00:00,56.0,56.09,55.96,56.08,305000.0,46.2886,46.363,46.2555,46.3547,305000.0
2015-02-13 10:30:00,56.08,56.1,56.05,56.07,89000.0,46.3547,46.3712,46.3299,46.3464,89000.0
2015-02-13 11:00:00,56.07,56.12,56.04,56.06,128600.0,46.3464,46.3878,46.3216,46.3382,128600.0
2015-02-13 11:30:00,56.06,56.07,56.03,56.05,127700.0,46.3382,46.3464,46.3134,46.3299,127700.0
2015-02-13 12:00:00,56.06,56.06,56.03,56.03,67200.0,46.3382,46.3382,46.3134,46.3134,67200.0
2015-02-13 12:30:00,56.03,56.07,56.02,56.05,92600.0,46.3134,46.3464,46.3051,46.3299,92600.0
2015-02-13 13:00:00,56.05,56.08,56.02,56.02,190500.0,46.3299,46.3547,46.3051,46.3051,190500.0
2015-02-13 13:30:00,56.02,56.04,56.0,56.01,100500.0,46.3051,46.3216,46.2886,46.2968,100500.0
2015-02-13 14:00:00,56.01,56.05,56.01,56.05,107600.0,46.2968,46.3299,46.2968,46.3299,107600.0
2015-02-13 14:30:00,56.05,56.06,56.02,56.02,61400.0,46.3299,46.3382,46.3051,46.3051,61400.0
2015-02-13 15:00:00,56.02,56.05,55.99,56.01,205700.0,46.3051,46.3299,46.2803,46.2968,205700.0
2015-02-13 15:30:00,56.02,56.06,55.97,56.04,395300.0,46.3051,46.3382,46.2638,46.3216,395300.0
2015-02-17 09:30:00,55.81,55.99,55.8,55.92,166800.0,46.1315,46.2803,46.1233,46.2224,166800.0
2015-02-17 10:00:00,55.92,55.93,55.85,55.88,94900.0,46.2224,46.2307,46.1646,46.1894,94900.0
2015-02-17 10:30:00,55.88,55.88,55.75,55.78,61500.0,46.1894,46.1894,46.0819,46.1067,61500.0
2015-02-17 11:00:00,55.78,55.85,55.78,55.85,71000.0,46.1067,46.1646,46.1067,46.1646,71000.0
2015-02-17 11:30:00,55.85,55.86,55.84,55.85,60300.0,46.1646,46.1728,46.1563,46.1646,60300.0
2015-02-17 12:00:00,55.84,55.87,55.83,55.85,114300.0,46.1563,46.1811,46.148,46.1646,114300.0
2015-02-17 12:30:00,55.85,55.9,55.84,55.89,119200.0,46.1646,46.2059,46.1563,46.1976,119200.0
2015-02-17 13:00:00,55.9,55.93,55.88,55.89,53800.0,46.2059,46.2307,46.1894,46.1976,53800.0
2015-02-17 13:30:00,55.89,55.91,55.87,55.91,92700.0,46.1976,46.2142,46.1811,46.2142,92700.0
2015-02-17 14:00:00,55.91,55.91,55.88,55.88,89300.0,46.2142,46.2142,46.1894,46.1894,89300.0
2015-02-17 14:30:00,55.88,55.92,55.88,55.9,71100.0,46.1894,46.2224,46.1894,46.2059,71100.0
2015-02-17 15:00:00,55.89,55.98,55.88,55.97,49900.0,46.1976,46.272,46.1894,46.2638,49900.0
2015-02-17 15:30:00,55.97,55.99,55.89,55.93,152400.0,46.2638,46.2803,46.1976,46.2307,152400.0
2015-02-18 09:30:00,55.52,55.74,55.52,55.56,250900.0,45.8918,46.0737,45.8918,45.9249,250900.0
2015-02-18 10:00:00,55.56,55.59,55.5,55.54,133500.0,45.9249,45.9497,45.8753,45.9083,133500.0
2015-02-18 10:30:00,55.54,55.69,55.54,55.69,132800.0,45.9083,46.0323,45.9083,46.0323,132800.0
2015-02-18 11:00:00,55.69,55.73,55.65,55.68,98000.0,46.0323,46.0654,45.9993,46.0241,98000.0
2015-02-18 11:30:00,55.67,55.72,55.67,55.7,62400.0,46.0158,46.0571,46.0158,46.0406,62400.0
2015-02-18 12:00:00,55.71,55.71,55.68,55.7,27900.0,46.0489,46.0489,46.0241,46.0406,27900.0
2015-02-18 12:30:00,55.7,55.7,55.65,55.65,13600.0,46.0406,46.0406,45.9993,45.9993,13600.0
2015-02-18 13:00:00,55.66,55.67,55.62,55.64,39400.0,46.0075,46.0158,45.9745,45.991,39400.0
2015-02-18 13:30:00,55.64,55.67,55.56,55.57,66100.0,45.991,46.0158,45.9249,45.9331,66100.0
2015-02-18 14:00:00,55.58,56.07,55.57,55.9,284400.0,45.9414,46.3464,45.9331,46.2059,284400.0
2015-02-18 14:30:00,55.94,55.98,55.88,55.88,46400.0,46.239,46.272,46.1894,46.1894,46400.0
2015-02-18 15:00:00,55.89,56.0,55.89,55.97,87100.0,46.1976,46.2886,46.1976,46.2638,87100.0
2015-02-18 15:30:00,55.96,55.99,55.89,55.98,132100.0,46.2555,46.2803,46.1976,46.272,132100.0
2015-02-19 09:30:00,55.67,55.81,55.57,55.7,194100.0,46.0158,46.1315,45.9331,46.0406,194100.0
2015-02-19 10:00:00,55.71,55.78,55.68,55.77,177800.0,46.0489,46.1067,46.0241,46.0985,177800.0
2015-02-19 10:30:00,55.77,55.93,55.77,55.89,287200.0,46.0985,46.2307,46.0985,46.1976,287200.0
2015-02-19 11:00:00,55.9,55.94,55.87,55.89,175800.0,46.2059,46.239,46.1811,46.1976,175800.0
2015-02-19 11:30:00,55.89,55.95,55.87,55.88,95800.0,46.1976,46.2472,46.1811,46.1894,95800.0
2015-02-19 12:00:00,55.89,55.91,55.76,55.77,61700.0,46.1976,46.2142,46.0902,46.0985,61700.0
2015-02-19 12:30:00,55.77,55.78,55.65,55.74,61200.0,46.0985,46.1067,45.9993,46.0737,61200.0
2015-02-19 13:00:00,55.74,55.75,55.66,55.73,54100.0,46.0737,46.0819,46.0075,46.0654,54100.0
2015-02-19 13:30:00,55.72,55.79,55.71,55.79,30800.0,46.0571,46.115,46.0489,46.115,30800.0
2015-02-19 14:00:00,55.8,55.82,55.71,55.71,35300.0,46.1233,46.1398,46.0489,46.0489,35300.0
2015-02-19 14:30:00,55.71,55.72,55.67,55.72,60400.0,46.0489,46.0571,46.0158,46.0571,60400.0
2015-02-19 15:00:00,55.72,55.77,55.72,55.74,42900.0,46.0571,46.0985,46.0571,46.0737,42900.0
2015-02-19 15:30:00,55.74,55.77,55.68,55.73,161700.0,46.0737,46.0985,46.0241,46.0654,161700.0
2015-02-20 09:30:00,55.85,55.85,55.63,55.68,243700.0,46.1646,46.1646,45.9827,46.0241,243700.0
2015-02-20 10:00:00,55.67,55.8,55.63,55.73,57400.0,46.0158,46.1233,45.9827,46.0654,57400.0
2015-02-20 10:30:00,55.73,55.9,55.69,55.85,202200.0,46.0654,46.2059,46.0323,46.1646,202200.0
2015-02-20 11:00:00,55.86,55.99,55.84,55.96,145900.0,46.1728,46.2803,46.1563,46.2555,145900.0
2015-02-20 11:30:00,55.96,55.96,55.88,55.94,59000.0,46.2555,46.2555,46.1894,46.239,59000.0
2015-02-20 12:00:00,55.94,55.98,55.92,55.96,74900.0,46.239,46.272,46.2224,46.2555,74900.0
2015-02-20 12:30:00,55.96,56.12,55.95,55.99,218500.0,46.2555,46.3878,46.2472,46.2803,218500.0
2015-02-20 13:00:00,56.0,56.11,55.98,56.07,60400.0,46.2886,46.3795,46.272,46.3464,60400.0
2015-02-20 13:30:00,56.07,56.19,56.06,56.18,42000.0,46.3464,46.4456,46.3382,46.4374,42000.0
2015-02-20 14:00:00,56.18,56.25,56.16,56.18,83500.0,46.4374,46.4952,46.4208,46.4374,83500.0
2015-02-20 14:30:00,56.17,56.23,56.14,56.23,54000.0,46.4291,46.4787,46.4043,46.4787,54000.0
2015-02-20 15:00:00,56.23,56.3,56.19,56.3,254800.0,46.4787,46.5365,46.4456,46.5365,254800.0
2015-02-20 15:30:00,56.31,56.32,56.09,56.16,410300.0,46.5448,46.5531,46.363,46.4208,410300.0
2015-02-23 09:30:00,56.17,56.19,55.93,56.0,156400.0,46.4291,46.4456,46.2307,46.2886,156400.0
2015-02-23 10:00:00,56.0,56.02,55.98,56.01,73100.0,46.2886,46.3051,46.272,46.2968,73100.0
2015-02-23 10:30:00,56.01,56.01,55.92,55.96,138600.0,46.2968,46.2968,46.2224,46.2555,138600.0
2015-02-23 11:00:00,55.96,56.02,55.95,56.0,423900.0,46.2555,46.3051,46.2472,46.2886,423900.0
2015-02-23 11:30:00,56.01,56.02,55.95,55.96,57700.0,46.2968,46.3051,46.2472,46.2555,57700.0
2015-02-23 12:00:00,55.96,55.97,55.92,55.92,28600.0,46.2555,46.2638,46.2224,46.2224,28600.0
2015-02-23 12:30:00,55.92,55.93,55.89,55.91,19100.0,46.2224,46.2307,46.1976,46.2142,19100.0
2015-02-23 13:00:00,55.91,55.95,55.9,55.94,22600.0,46.2142,46.2472,46.2059,46.239,22600.0
2015-02-23 13:30:00,55.94,55.96,55.93,55.93,60500.0,46.239,46.2555,46.2307,46.2307,60500.0
2015-02-23 14:00:00,55.93,55.94,55.92,55.94,44300.0,46.2307,46.239,46.2224,46.239,44300.0
2015-02-23 14:30:00,55.94,55.95,55.9,55.94,53800.0,46.239,46.2472,46.2059,46.239,53800.0
2015-02-23 15:00:00,55.93,55.96,55.86,55.96,60200.0,46.2307,46.2555,46.1728,46.2555,60200.0
2015-02-23 15:30:00,55.95,56.06,55.92,56.0,200800.0,46.2472,46.3382,46.2224,46.2886,200800.0
2015-02-24 09:30:00,55.98,56.02,55.84,55.88,266900.0,46.272,46.3051,46.1563,46.1894,266900.0
2015-02-24 10:00:00,55.87,56.1,55.79,56.1,441900.0,46.1811,46.3712,46.115,46.3712,441900.0
2015-02-24 10:30:00,56.11,56.26,56.1,56.26,145200.0,46.3795,46.5035,46.3712,46.5035,145200.0
2015-02-24 11:00:00,56.26,56.4,56.24,56.33,140000.0,46.5035,46.6192,46.4869,46.5613,140000.0
2015-02-24 11:30:00,56.32,56.33,56.25,56.26,134100.0,46.5531,46.5613,46.4952,46.5035,134100.0
2015-02-24 12:00:00,56.26,56.32,56.25,56.31,76900.0,46.5035,46.5531,46.4952,46.5448,76900.0
2015-02-24 12:30:00,56.31,56.38,56.24,56.37,120600.0,46.5448,46.6027,46.4869,46.5944,120600.0
2015-02-24 13:00:00,56.36,56.42,56.35,56.4,102900.0,46.5861,46.6357,46.5779,46.6192,102900.0
2015-02-24 13:30:00,56.4,56.52,56.4,56.49,129100.0,46.6192,46.7184,46.6192,46.6936,129100.0
2015-02-24 14:00:00,56.48,56.51,56.44,56.45,75600.0,46.6853,46.7101,46.6523,46.6605,75600.0
2015-02-24 14:30:00,56.44,56.47,56.41,56.44,83400.0,46.6523,46.6771,46.6275,46.6523,83400.0
2015-02-24 15:00:00,56.44,56.46,56.42,56.45,60400.0,46.6523,46.6688,46.6357,46.6605,60400.0
2015-02-24 15:30:00,56.44,56.45,56.38,56.4,196900.0,46.6523,46.6605,46.6027,46.6192,196900.0
2015-02-25 09:30:00,56.64,56.72,56.54,56.66,367700.0,46.8176,46.8837,46.7349,46.8341,367700.0
2015-02-25 10:00:00,56.67,56.72,56.64,56.71,332200.0,46.8424,46.8837,46.8176,46.8754,332200.0
2015-02-25 10:30:00,56.72,56.79,56.66,56.77,256700.0,46.8837,46.9416,46.8341,46.925,256700.0
2015-02-25 11:00:00,56.76,56.77,56.71,56.71,54900.0,46.9168,46.925,46.8754,46.8754,54900.0
2015-02-25 11:30:00,56.72,56.74,56.69,56.72,93200.0,46.8837,46.9002,46.8589,46.8837,93200.0
2015-02-25 12:00:00,56.71,56.75,56.69,56.69,48600.0,46.8754,46.9085,46.8589,46.8589,48600.0
2015-02-25 12:30:00,56.68,56.7,56.67,56.7,39400.0,46.8506,46.8672,46.8424,46.8672,39400.0
2015-02-25 13:00:00,56.71,56.71,56.67,56.7,53000.0,46.8754,46.8754,46.8424,46.8672,53000.0
2015-02-25 13:30:00,56.7,56.76,56.7,56.76,141900.0,46.8672,46.9168,46.8672,46.9168,141900.0
2015-02-25 14:00:00,56.75,56.76,56.72,56.74,114200.0,46.9085,46.9168,46.8837,46.9002,114200.0
2015-02-25 14:30:00,56.74,56.79,56.72,56.77,141800.0,46.9002,46.9416,46.8837,46.925,141800.0
2015-02-25 15:00:00,56.77,56.8,56.73,56.76,75600.0,46.925,46.9498,46.892,46.9168,75600.0
2015-02-25 15:30:00,56.76,56.81,56.72,56.72,345000.0,46.9168,46.9581,46.8837,46.8837,345000.0
2015-02-26 09:30:00,56.81,56.91,56.81,56.83,344000.0,46.9581,47.0408,46.9581,46.9746,344000.0
2015-02-26 10:00:00,56.83,56.88,56.81,56.86,157400.0,46.9746,47.016,46.9581,46.9994,157400.0
2015-02-26 10:30:00,56.86,56.89,56.85,56.88,203000.0,46.9994,47.0242,46.9912,47.016,203000.0
2015-02-26 11:00:00,56.88,56.89,56.86,56.89,67700.0,47.016,47.0242,46.9994,47.0242,67700.0
2015-02-26 11:30:00,56.89,56.91,56.88,56.9,72600.0,47.0242,47.0408,47.016,47.0325,72600.0
2015-02-26 12:00:00,56.91,56.91,56.85,56.86,83900.0,47.0408,47.0408,46.9912,46.9994,83900.0
2015-02-26 12:30:00,56.85,56.87,56.85,56.85,59100.0,46.9912,47.0077,46.9912,46.9912,59100.0
2015-02-26 13:00:00,56.86,56.86,56.81,56.83,136200.0,46.9994,46.9994,46.9581,46.9746,136200.0
2015-02-26 13:30:00,56.83,56.87,56.82,56.87,147700.0,46.9746,47.0077,46.9664,47.0077,147700.0
2015-02-26 14:00:00,56.86,56.87,56.81,56.81,114800.0,46.9994,47.0077,46.9581,46.9581,114800.0
2015-02-26 14:30:00,56.81,56.82,56.76,56.76,106200.0,46.9581,46.9664,46.9168,46.9168,106200.0
2015-02-26 15:00:00,56.77,56.83,56.75,56.78,164900.0,46.925,46.9746,46.9085,46.9333,164900.0
2015-02-26 15:30:00,56.78,56.85,56.74,56.81,224200.0,46.9333,46.9912,46.9002,46.9581,224200.0
2015-02-27 09:30:00,56.79,56.8,56.6,56.71,113100.0,46.9416,46.9498,46.7845,46.8754,113100.0
2015-02-27 10:00:00,56.7,56.76,56.7,56.76,198300.0,46.8672,46.9168,46.8672,46.9168,198300.0
2015-02-27 10:30:00,56.76,56.84,56.76,56.83,258900.0,46.9168,46.9829,46.9168,46.9746,258900.0
2015-02-27 11:00:00,56.83,56.83,56.74,56.74,154500.0,46.9746,46.9746,46.9002,46.9002,154500.0
2015-02-27 11:30:00,56.74,56.77,56.71,56.73,50700.0,46.9002,46.925,46.8754,46.892,50700.0
2015-02-27 12:00:00,56.74,56.76,56.73,56.76,12200.0,46.9002,46.9168,46.892,46.9168,12200.0
2015-02-27 12:30:00,56.77,56.77,56.75,56.75,31900.0,46.925,46.925,46.9085,46.9085,31900.0
2015-02-27 13:00:00,56.74,56.76,56.73,56.75,136500.0,46.9002,46.9168,46.892,46.9085,136500.0
2015-02-27 13:30:00,56.75,56.77,56.74,56.75,196200.0,46.9085,46.925,46.9002,46.9085,196200.0
2015-02-27 14:00:00,56.75,56.78,56.74,56.77,66600.0,46.9085,46.9333,46.9002,46.925,66600.0
2015-02-27 14:30:00,56.76,56.78,56.72,56.72,53300.0,46.9168,46.9333,46.8837,46.8837,53300.0
2015-02-27 15:00:00,56.72,56.76,56.64,56.71,200500.0,46.8837,46.9168,46.8176,46.8754,200500.0
2015-02-27 15:30:00,56.72,56.72,56.58,56.61,608300.0,46.8837,46.8837,46.768,46.7928,608300.0
2015-03-02 09:30:00,57.0,57.0,56.86,56.96,287900.0,47.1151,47.1151,46.9994,47.0821,287900.0
2015-03-02 10:00:00,56.96,56.98,56.89,56.91,126900.0,47.0821,47.0986,47.0242,47.0408,126900.0
2015-03-02 10:30:00,56.91,56.93,56.89,56.9,119300.0,47.0408,47.0573,47.0242,47.0325,119300.0
2015-03-02 11:00:00,56.91,56.91,56.85,56.88,90300.0,47.0408,47.0408,46.9912,47.016,90300.0
2015-03-02 11:30:00,56.89,56.96,56.89,56.94,48200.0,47.0242,47.0821,47.0242,47.0656,48200.0
2015-03-02 12:00:00,56.93,56.94,56.88,56.88,43600.0,47.0573,47.0656,47.016,47.016,43600.0
2015-03-02 12:30:00,56.88,56.92,56.88,56.9,45800.0,47.016,47.049,47.016,47.0325,45800.0
2015-03-02 13:00:00,56.9,56.93,56.9,56.93,27400.0,47.0325,47.0573,47.0325,47.0573,27400.0
2015-03-02 13:30:00,56.94,56.94,56.92,56.93,38100.0,47.0656,47.0656,47.049,47.0573,38100.0
2015-03-02 14:00:00,56.94,56.94,56.91,56.91,33900.0,47.0656,47.0656,47.0408,47.0408,33900.0
2015-03-02 14:30:00,56.91,56.93,56.89,56.92,212300.0,47.0408,47.0573,47.0242,47.049,212300.0
2015-03-02 15:00:00,56.92,56.96,56.91,56.95,44300.0,47.049,47.0821,47.0408,47.0738,44300.0
2015-03-02 15:30:00,56.94,57.08,56.94,57.08,422800.0,47.0656,47.1813,47.0656,47.1813,422800.0
2015-03-03 09:30:00,57.44,57.44,57.31,57.38,224900.0,47.4788,47.4788,47.3714,47.4293,224900.0
2015-03-03 10:00:00,57.38,57.41,57.37,57.38,203800.0,47.4293,47.454,47.421,47.4293,203800.0
2015-03-03 10:30:00,57.38,57.4,57.3,57.31,54500.0,47.4293,47.4458,47.3631,47.3714,54500.0
2015-03-03 11:00:00,57.3,57.35,57.29,57.31,128600.0,47.3631,47.4045,47.3549,47.3714,128600.0
2015-03-03 11:30:00,57.31,57.34,57.28,57.32,165000.0,47.3714,47.3962,47.3466,47.3797,165000.0
2015-03-03 12:00:00,57.32,57.34,57.28,57.31,70900.0,47.3797,47.3962,47.3466,47.3714,70900.0
2015-03-03 12:30:00,57.32,57.35,57.29,57.34,100200.0,47.3797,47.4045,47.3549,47.3962,100200.0
2015-03-03 13:00:00,57.34,57.36,57.31,57.33,40300.0,47.3962,47.4127,47.3714,47.3879,40300.0
2015-03-03 13:30:00,57.33,57.33,57.26,57.26,30900.0,47.3879,47.3879,47.3301,47.3301,30900.0
2015-03-03 14:00:00,57.26,57.33,57.25,57.33,81100.0,47.3301,47.3879,47.3218,47.3879,81100.0
2015-03-03 14:30:00,57.33,57.33,57.27,57.32,89800.0,47.3879,47.3879,47.3383,47.3797,89800.0
2015-03-03 15:00:00,57.33,57.38,57.29,57.35,182000.0,47.3879,47.4293,47.3549,47.4045,182000.0
2015-03-03 15:30:00,57.36,57.38,57.22,57.22,367300.0,47.4127,47.4293,47.297,47.297,367300.0
2015-03-04 09:30:00,57.18,57.24,56.99,56.99,411100.0,47.2639,47.3135,47.1069,47.1069,411100.0
2015-03-04 10:00:00,57.0,57.03,56.89,56.91,183800.0,47.1151,47.1399,47.0242,47.0408,183800.0
2015-03-04 10:30:00,56.9,56.96,56.87,56.94,76800.0,47.0325,47.0821,47.0077,47.0656,76800.0
2015-03-04 11:00:00,56.95,57.04,56.94,57.03,194300.0,47.0738,47.1482,47.0656,47.1399,194300.0
2015-03-04 11:30:00,57.04,57.06,57.02,57.02,65600.0,47.1482,47.1647,47.1317,47.1317,65600.0
2015-03-04 12:00:00,57.02,57.07,57.01,57.06,50800.0,47.1317,47.173,47.1234,47.1647,50800.0
2015-03-04 12:30:00,57.06,57.08,57.04,57.06,40800.0,47.1647,47.1813,47.1482,47.1647,40800.0
2015-03-04 13:00:00,57.05,57.06,57.02,57.05,58500.0,47.1565,47.1647,47.1317,47.1565,58500.0
2015-03-04 13:30:00,57.05,57.06,56.97,56.98,55300.0,47.1565,47.1647,47.0904,47.0986,55300.0
2015-03-04 14:00:00,56.98,56.99,56.94,56.94,61800.0,47.0986,47.1069,47.0656,47.0656,61800.0
2015-03-04 14:30:00,56.94,56.98,56.94,56.97,136300.0,47.0656,47.0986,47.0656,47.0904,136300.0
2015-03-04 15:00:00,56.97,57.01,56.93,57.01,150500.0,47.0904,47.1234,47.0573,47.1234,150500.0
2015-03-04 15:30:00,57.02,57.06,56.99,57.04,422700.0,47.1317,47.1647,47.1069,47.1482,422700.0
2015-03-05 09:30:00,57.16,57.21,57.07,57.2,169100.0,47.2474,47.2887,47.173,47.2805,169100.0
2015-03-05 10:00:00,57.19,57.24,57.18,57.23,81800.0,47.2722,47.3135,47.2639,47.3053,81800.0
2015-03-05 10:30:00,57.23,57.25,57.22,57.22,90500.0,47.3053,47.3218,47.297,47.297,90500.0
2015-03-05 11:00:00,57.22,57.22,57.14,57.2,66700.0,47.297,47.297,47.2309,47.2805,66700.0
2015-03-05 11:30:00,57.19,57.22,57.18,57.18,23900.0,47.2722,47.297,47.2639,47.2639,23900.0
2015-03-05 12:00:00,57.18,57.18,57.09,57.1,64800.0,47.2639,47.2639,47.1895,47.1978,64800.0
2015-03-05 12:30:00,57.1,57.11,57.01,57.02,110900.0,47.1978,47.2061,47.1234,47.1317,110900.0
2015-03-05 13:00:00,57.02,57.06,57.0,57.06,65700.0,47.1317,47.1647,47.1151,47.1647,65700.0
2015-03-05 13:30:00,57.06,57.07,57.04,57.06,66200.0,47.1647,47.173,47.1482,47.1647,66200.0
2015-03-05 14:00:00,57.05,57.09,57.05,57.08,139500.0,47.1565,47.1895,47.1565,47.1813,139500.0
2015-03-05 14:30:00,57.08,57.11,57.05,57.1,35100.0,47.1813,47.2061,47.1565,47.1978,35100.0
2015-03-05 15:00:00,57.1,57.13,57.09,57.11,44000.0,47.1978,47.2226,47.1895,47.2061,44000.0
2015-03-05 15:30:00,57.1,57.13,57.05,57.07,149400.0,47.1978,47.2226,47.1565,47.173,149400.0
2015-03-06 09:30:00,57.14,57.15,57.06,57.07,199000.0,47.2309,47.2391,47.1647,47.173,199000.0
2015-03-06 10:00:00,57.07,57.08,56.93,56.98,178300.0,47.173,47.1813,47.0573,47.0986,178300.0
2015-03-06 10:30:00,56.98,57.0,56.86,56.86,109000.0,47.0986,47.1151,46.9994,46.9994,109000.0
2015-03-06 11:00:00,56.85,56.87,56.73,56.77,113300.0,46.9912,47.0077,46.892,46.925,113300.0
2015-03-06 11:30:00,56.77,56.81,56.73,56.78,189500.0,46.925,46.9581,46.892,46.9333,189500.0
2015-03-06 12:00:00,56.79,56.83,56.73,56.76,85600.0,46.9416,46.9746,46.892,46.9168,85600.0
2015-03-06 12:30:00,56.75,56.76,56.72,56.75,147200.0,46.9085,46.9168,46.8837,46.9085,147200.0
2015-03-06 13:00:00,56.76,56.76,56.67,56.69,178600.0,46.9168,46.9168,46.8424,46.8589,178600.0
2015-03-06 13:30:00,56.7,56.7,56.63,56.68,249100.0,46.8672,46.8672,46.8093,46.8506,249100.0
2015-03-06 14:00:00,56.67,56.7,56.59,56.64,222000.0,46.8424,46.8672,46.7763,46.8176,222000.0
2015-03-06 14:30:00,56.63,56.65,56.59,56.59,215900.0,46.8093,46.8258,46.7763,46.7763,215900.0
2015-03-06 15:00:00,56.6,56.76,56.59,56.72,337500.0,46.7845,46.9168,46.7763,46.8837,337500.0
2015-03-06 15:30:00,56.72,56.81,56.7,56.79,602500.0,46.8837,46.9581,46.8672,46.9416,602500.0
2015-03-09 09:30:00,56.5,56.55,56.35,56.39,228300.0,46.7019,46.7432,46.5779,46.6109,228300.0
2015-03-09 10:00:00,56.39,56.4,56.33,56.36,519300.0,46.6109,46.6192,46.5613,46.5861,519300.0
2015-03-09 10:30:00,56.35,56.38,56.31,56.32,189900.0,46.5779,46.6027,46.5448,46.5531,189900.0
2015-03-09 11:00:00,56.31,56.32,56.26,56.27,90600.0,46.5448,46.5531,46.5035,46.5117,90600.0
2015-03-09 11:30:00,56.27,56.28,56.22,56.23,70200.0,46.5117,46.52,46.4704,46.4787,70200.0
2015-03-09 12:00:00,56.24,56.24,56.21,56.22,85600.0,46.4869,46.4869,46.4621,46.4704,85600.0
2015-03-09 12:30:00,56.22,56.32,56.22,56.31,184100.0,46.4704,46.5531,46.4704,46.5448,184100.0
2015-03-09 13:00:00,56.32,56.32,56.28,56.31,113800.0,46.5531,46.5531,46.52,46.5448,113800.0
2015-03-09 13:30:00,56.31,56.37,56.3,56.32,97700.0,46.5448,46.5944,46.5365,46.5531,97700.0
2015-03-09 14:00:00,56.32,56.36,56.31,56.32,55200.0,46.5531,46.5861,46.5448,46.5531,55200.0
2015-03-09 14:30:00,56.31,56.35,56.29,56.35,95800.0,46.5448,46.5779,46.5283,46.5779,95800.0
2015-03-09 15:00:00,56.35,56.38,56.31,56.37,111200.0,46.5779,46.6027,46.5448,46.5944,111200.0
2015-03-09 15:30:00,56.37,56.38,56.33,56.34,311800.0,46.5944,46.6027,46.5613,46.5696,311800.0
2015-03-10 09:30:00,55.45,55.46,55.29,55.39,335200.0,45.8339,45.8422,45.7017,45.7844,335200.0
2015-03-10 10:00:00,55.37,55.42,55.3,55.31,129500.0,45.7678,45.8092,45.71,45.7182,129500.0
2015-03-10 10:30:00,55.31,55.36,55.28,55.33,228500.0,45.7182,45.7596,45.6934,45.7348,228500.0
2015-03-10 11:00:00,55.33,55.37,55.31,55.33,138400.0,45.7348,45.7678,45.7182,45.7348,138400.0
2015-03-10 11:30:00,55.34,55.36,55.19,55.19,89800.0,45.743,45.7596,45.619,45.619,89800.0
2015-03-10 12:00:00,55.19,55.22,55.16,55.16,151800.0,45.619,45.6438,45.5942,45.5942,151800.0
2015-03-10 12:30:00,55.16,55.2,55.13,55.13,77200.0,45.5942,45.6273,45.5694,45.5694,77200.0
2015-03-10 13:00:00,55.12,55.17,55.09,55.15,182400.0,45.5612,45.6025,45.5364,45.586,182400.0
2015-03-10 13:30:00,55.14,55.2,55.14,55.17,83600.0,45.5777,45.6273,45.5777,45.6025,83600.0
2015-03-10 14:00:00,55.18,55.21,55.13,55.15,82000.0,45.6108,45.6356,45.5694,45.586,82000.0
2015-03-10 14:30:00,55.15,55.17,55.08,55.09,212200.0,45.586,45.6025,45.5281,45.5364,212200.0
2015-03-10 15:00:00,55.08,55.11,55.04,55.04,404200.0,45.5281,45.5529,45.495,45.495,404200.0
2015-03-10 15:30:00,55.04,55.05,54.95,54.97,829100.0,45.495,45.5033,45.4207,45.4372,829100.0
2015-03-11 09:30:00,55.19,55.28,55.19,55.26,314100.0,45.619,45.6934,45.619,45.6769,314100.0
2015-03-11 10:00:00,55.26,55.29,55.21,55.23,156300.0,45.6769,45.7017,45.6356,45.6521,156300.0
2015-03-11 10:30:00,55.23,55.23,55.07,55.08,207200.0,45.6521,45.6521,45.5198,45.5281,207200.0
2015-03-11 11:00:00,55.07,55.11,55.02,55.1,147700.0,45.5198,45.5529,45.4785,45.5446,147700.0
2015-03-11 11:30:00,55.11,55.13,55.07,55.08,227900.0,45.5529,45.5694,45.5198,45.5281,227900.0
2015-03-11 12:00:00,55.08,55.1,55.03,55.07,83000.0,45.5281,45.5446,45.4868,45.5198,83000.0
2015-03-11 12:30:00,55.08,55.11,55.07,55.09,39400.0,45.5281,45.5529,45.5198,45.5364,39400.0
2015-03-11 13:00:00,55.1,55.13,55.09,55.12,34600.0,45.5446,45.5694,45.5364,45.5612,34600.0
2015-03-11 13:30:00,55.12,55.12,55.02,55.06,91500.0,45.5612,45.5612,45.4785,45.5116,91500.0
2015-03-11 14:00:00,55.06,55.14,55.05,55.11,101200.0,45.5116,45.5777,45.5033,45.5529,101200.0
2015-03-11 14:30:00,55.11,55.17,55.11,55.15,40700.0,45.5529,45.6025,45.5529,45.586,40700.0
2015-03-11 15:00:00,55.14,55.17,55.12,55.12,81600.0,45.5777,45.6025,45.5612,45.5612,81600.0
2015-03-11 15:30:00,55.11,55.14,55.07,55.11,360500.0,45.5529,45.5777,45.5198,45.5529,360500.0
2015-03-12 09:30:00,55.81,55.83,55.73,55.79,465800.0,46.1315,46.148,46.0654,46.115,465800.0
2015-03-12 10:00:00,55.8,55.8,55.64,55.72,474600.0,46.1233,46.1233,45.991,46.0571,474600.0
2015-03-12 10:30:00,55.72,55.73,55.65,55.69,97800.0,46.0571,46.0654,45.9993,46.0323,97800.0
2015-03-12 11:00:00,55.69,55.82,55.68,55.79,75300.0,46.0323,46.1398,46.0241,46.115,75300.0
2015-03-12 11:30:00,55.8,55.81,55.75,55.75,78000.0,46.1233,46.1315,46.0819,46.0819,78000.0
2015-03-12 12:00:00,55.76,55.76,55.71,55.73,51100.0,46.0902,46.0902,46.0489,46.0654,51100.0
2015-03-12 12:30:00,55.73,55.73,55.66,55.68,121600.0,46.0654,46.0654,46.0075,46.0241,121600.0
2015-03-12 13:00:00,55.67,55.69,55.63,55.63,113800.0,46.0158,46.0323,45.9827,45.9827,113800.0
2015-03-12 13:30:00,55.63,55.63,55.6,55.6,83000.0,45.9827,45.9827,45.9579,45.9579,83000.0
2015-03-12 14:00:00,55.6,55.61,55.58,55.61,86500.0,45.9579,45.9662,45.9414,45.9662,86500.0
2015-03-12 14:30:00,55.61,55.64,55.58,55.63,45500.0,45.9662,45.991,45.9414,45.9827,45500.0
2015-03-12 15:00:00,55.63,55.65,55.59,55.6,84000.0,45.9827,45.9993,45.9497,45.9579,84000.0
2015-03-12 15:30:00,55.6,55.65,55.58,55.61,271200.0,45.9579,45.9993,45.9414,45.9662,271200.0
2015-03-13 09:30:00,55.03,55.05,54.91,54.95,321800.0,45.4868,45.5033,45.3876,45.4207,321800.0
2015-03-13 10:00:00,54.95,54.97,54.83,54.84,263600.0,45.4207,45.4372,45.3215,45.3297,263600.0
2015-03-13 10:30:00,54.84,54.86,54.8,54.84,222200.0,45.3297,45.3463,45.2967,45.3297,222200.0
2015-03-13 11:00:00,54.84,54.91,54.77,54.78,140400.0,45.3297,45.3876,45.2719,45.2801,140400.0
2015-03-13 11:30:00,54.78,54.8,54.67,54.72,104800.0,45.2801,45.2967,45.1892,45.2305,104800.0
2015-03-13 12:00:00,54.72,54.76,54.69,54.71,48700.0,45.2305,45.2636,45.2057,45.2223,48700.0
2015-03-13 12:30:00,54.71,54.78,54.71,54.73,45900.0,45.2223,45.2801,45.2223,45.2388,45900.0
2015-03-13 13:00:00,54.72,54.72,54.59,54.6,122100.0,45.2305,45.2305,45.1231,45.1314,122100.0
2015-03-13 13:30:00,54.61,54.69,54.6,54.66,96000.0,45.1396,45.2057,45.1314,45.1809,96000.0
2015-03-13 14:00:00,54.66,54.66,54.58,54.61,46700.0,45.1809,45.1809,45.1148,45.1396,46700.0
2015-03-13 14:30:00,54.62,54.63,54.56,54.63,32100.0,45.1479,45.1562,45.0983,45.1562,32100.0
2015-03-13 15:00:00,54.63,54.7,54.6,54.69,72200.0,45.1562,45.214,45.1314,45.2057,72200.0
2015-03-13 15:30:00,54.7,54.82,54.68,54.81,472200.0,45.214,45.3132,45.1975,45.3049,472200.0
2015-03-16 09:30:00,55.42,55.72,55.42,55.69,457400.0,45.8092,46.0571,45.8092,46.0323,457400.0
2015-03-16 10:00:00,55.69,55.73,55.64,55.64,151200.0,46.0323,46.0654,45.991,45.991,151200.0
2015-03-16 10:30:00,55.63,55.65,55.61,55.62,75100.0,45.9827,45.9993,45.9662,45.9745,75100.0
2015-03-16 11:00:00,55.61,55.66,55.61,55.63,56800.0,45.9662,46.0075,45.9662,45.9827,56800.0
2015-03-16 11:30:00,55.63,55.74,55.63,55.7,99500.0,45.9827,46.0737,45.9827,46.0406,99500.0
2015-03-16 12:00:00,55.7,55.73,55.69,55.71,31600.0,46.0406,46.0654,46.0323,46.0489,31600.0
2015-03-16 12:30:00,55.7,55.73,55.68,55.72,22200.0,46.0406,46.0654,46.0241,46.0571,22200.0
2015-03-16 13:00:00,55.72,55.75,55.68,55.74,179500.0,46.0571,46.0819,46.0241,46.0737,179500.0
2015-03-16 13:30:00,55.74,55.77,55.71,55.71,122500.0,46.0737,46.0985,46.0489,46.0489,122500.0
2015-03-16 14:00:00,55.7,55.73,55.63,55.64,39100.0,46.0406,46.0654,45.9827,45.991,39100.0
2015-03-16 14:30:00,55.63,55.66,55.61,55.65,47500.0,45.9827,46.0075,45.9662,45.9993,47500.0
2015-03-16 15:00:00,55.65,55.67,55.61,55.62,41900.0,45.9993,46.0158,45.9662,45.9745,41900.0
2015-03-16 15:30:00,55.63,55.67,55.57,55.59,506400.0,45.9827,46.0158,45.9331,45.9497,506400.0
2015-03-17 09:30:00,56.86,56.92,56.7,56.81,443600.0,46.9994,47.049,46.8672,46.9581,443600.0
2015-03-17 10:00:00,56.82,56.9,56.8,56.88,225400.0,46.9664,47.0325,46.9498,47.016,225400.0
2015-03-17 10:30:00,56.88,56.92,56.77,56.77,135000.0,47.016,47.049,46.925,46.925,135000.0
2015-03-17 11:00:00,56.76,56.76,56.66,56.71,124900.0,46.9168,46.9168,46.8341,46.8754,124900.0
2015-03-17 11:30:00,56.71,56.75,56.68,56.75,43600.0,46.8754,46.9085,46.8506,46.9085,43600.0
2015-03-17 12:00:00,56.74,56.74,56.68,56.71,62400.0,46.9002,46.9002,46.8506,46.8754,62400.0
2015-03-17 12:30:00,56.7,56.77,56.7,56.77,33300.0,46.8672,46.925,46.8672,46.925,33300.0
2015-03-17 13:00:00,56.77,56.87,56.76,56.86,130100.0,46.925,47.0077,46.9168,46.9994,130100.0
2015-03-17 13:30:00,56.85,56.89,56.83,56.85,76700.0,46.9912,47.0242,46.9746,46.9912,76700.0
2015-03-17 14:00:00,56.85,56.87,56.81,56.83,59400.0,46.9912,47.0077,46.9581,46.9746,59400.0
2015-03-17 14:30:00,56.83,56.9,56.81,56.9,89300.0,46.9746,47.0325,46.9581,47.0325,89300.0
2015-03-17 15:00:00,56.89,56.96,56.89,56.95,165000.0,47.0242,47.0821,47.0242,47.0738,165000.0
2015-03-17 15:30:00,56.95,57.03,56.89,57.02,1353100.0,47.0738,47.1399,47.0242,47.1317,1353100.0
2015-03-18 09:30:00,56.76,56.79,56.63,56.77,151200.0,46.9168,46.9416,46.8093,46.925,151200.0
2015-03-18 10:00:00,56.77,56.84,56.76,56.83,106600.0,46.925,46.9829,46.9168,46.9746,106600.0
2015-03-18 10:30:00,56.82,56.87,56.79,56.84,101400.0,46.9664,47.0077,46.9416,46.9829,101400.0
2015-03-18 11:00:00,56.85,56.86,56.81,56.81,126100.0,46.9912,46.9994,46.9581,46.9581,126100.0
2015-03-18 11:30:00,56.81,56.89,56.81,56.85,126800.0,46.9581,47.0242,46.9581,46.9912,126800.0
2015-03-18 12:00:00,56.84,56.87,56.84,56.86,173600.0,46.9829,47.0077,46.9829,46.9994,173600.0
2015-03-18 12:30:00,56.86,56.93,56.85,56.89,151100.0,46.9994,47.0573,46.9912,47.0242,151100.0
2015-03-18 13:00:00,56.89,56.9,56.82,56.83,297000.0,47.0242,47.0325,46.9664,46.9746,297000.0
2015-03-18 13:30:00,56.83,56.98,56.79,56.95,125100.0,46.9746,47.0986,46.9416,47.0738,125100.0
2015-03-18 14:00:00,57.04,57.91,56.98,57.81,1027900.0,47.1482,47.8673,47.0986,47.7847,1027900.0
2015-03-18 14:30:00,57.82,57.94,57.73,57.76,629000.0,47.7929,47.8921,47.7186,47.7434,629000.0
2015-03-18 15:00:00,57.76,58.09,57.75,57.92,767100.0,47.7434,48.0161,47.7351,47.8756,767100.0
2015-03-18 15:30:00,57.92,58.0,57.85,57.94,747000.0,47.8756,47.9417,47.8177,47.8921,747000.0
2015-03-19 09:30:00,57.39,57.39,57.09,57.19,296500.0,47.4375,47.4375,47.1895,47.2722,296500.0
2015-03-19 10:00:00,57.19,57.2,57.08,57.15,210600.0,47.2722,47.2805,47.1813,47.2391,210600.0
2015-03-19 10:30:00,57.14,57.15,57.05,57.1,88900.0,47.2309,47.2391,47.1565,47.1978,88900.0
2015-03-19 11:00:00,57.1,57.18,57.07,57.16,68300.0,47.1978,47.2639,47.173,47.2474,68300.0
2015-03-19 11:30:00,57.15,57.15,56.98,57.01,91400.0,47.2391,47.2391,47.0986,47.1234,91400.0
2015-03-19 12:00:00,57.01,57.04,56.98,57.02,164000.0,47.1234,47.1482,47.0986,47.1317,164000.0
2015-03-19 12:30:00,57.02,57.03,56.97,57.0,53000.0,47.1317,47.1399,47.0904,47.1151,53000.0
2015-03-19 13:00:00,57.0,57.14,56.99,57.14,63200.0,47.1151,47.2309,47.1069,47.2309,63200.0
2015-03-19 13:30:00,57.14,57.15,57.05,57.06,75100.0,47.2309,47.2391,47.1565,47.1647,75100.0
2015-03-19 14:00:00,57.07,57.2,57.07,57.13,92700.0,47.173,47.2805,47.173,47.2226,92700.0
2015-03-19 14:30:00,57.14,57.19,57.09,57.18,100100.0,47.2309,47.2722,47.1895,47.2639,100100.0
2015-03-19 15:00:00,57.18,57.2,57.1,57.2,213800.0,47.2639,47.2805,47.1978,47.2805,213800.0
2015-03-19 15:30:00,57.2,57.22,57.17,57.19,328000.0,47.2805,47.297,47.2557,47.2722,328000.0
2015-03-20 09:30:00,57.46,57.56,57.46,57.54,176500.0,47.4954,47.578,47.4954,47.5615,176500.0
2015-03-20 10:00:00,57.54,57.62,57.45,57.45,286800.0,47.5615,47.6276,47.4871,47.4871,286800.0
2015-03-20 10:30:00,57.46,57.53,57.45,57.51,123600.0,47.4954,47.5532,47.4871,47.5367,123600.0
2015-03-20 11:00:00,57.51,57.65,57.5,57.64,189700.0,47.5367,47.6524,47.5284,47.6442,189700.0
2015-03-20 11:30:00,57.65,57.68,57.62,57.67,313900.0,47.6524,47.6772,47.6276,47.669,313900.0
2015-03-20 12:00:00,57.67,57.7,57.65,57.69,217100.0,47.669,47.6938,47.6524,47.6855,217100.0
2015-03-20 12:30:00,57.7,57.9,57.7,57.87,105000.0,47.6938,47.8591,47.6938,47.8343,105000.0
2015-03-20 13:00:00,57.87,57.88,57.82,57.83,130900.0,47.8343,47.8425,47.7929,47.8012,130900.0
2015-03-20 13:30:00,57.83,57.86,57.82,57.86,65500.0,47.8012,47.826,47.7929,47.826,65500.0
2015-03-20 14:00:00,57.86,57.88,57.83,57.84,93000.0,47.826,47.8425,47.8012,47.8095,93000.0
2015-03-20 14:30:00,57.84,57.86,57.74,57.8,66900.0,47.8095,47.826,47.7268,47.7764,66900.0
2015-03-20 15:00:00,57.8,57.81,57.71,57.74,146300.0,47.7764,47.7847,47.702,47.7268,146300.0
2015-03-20 15:30:00,57.73,57.78,57.72,57.76,315700.0,47.7186,47.7599,47.7103,47.7434,315700.0
2015-03-23 09:30:00,57.82,57.97,57.77,57.9,187600.0,47.7929,47.9169,47.7516,47.8591,187600.0
2015-03-23 10:00:00,57.91,57.92,57.84,57.85,669000.0,47.8673,47.8756,47.8095,47.8177,669000.0
2015-03-23 10:30:00,57.84,57.86,57.8,57.81,150100.0,47.8095,47.826,47.7764,47.7847,150100.0
2015-03-23 11:00:00,57.81,57.82,57.76,57.78,164100.0,47.7847,47.7929,47.7434,47.7599,164100.0
2015-03-23 11:30:00,57.78,57.82,57.75,57.81,84600.0,47.7599,47.7929,47.7351,47.7847,84600.0
2015-03-23 12:00:00,57.81,57.85,57.74,57.85,144700.0,47.7847,47.8177,47.7268,47.8177,144700.0
2015-03-23 12:30:00,57.85,57.91,57.84,57.87,61000.0,47.8177,47.8673,47.8095,47.8343,61000.0
2015-03-23 13:00:00,57.87,57.9,57.84,57.88,130900.0,47.8343,47.8591,47.8095,47.8425,130900.0
2015-03-23 13:30:00,57.88,57.93,57.87,57.9,58100.0,47.8425,47.8839,47.8343,47.8591,58100.0
2015-03-23 14:00:00,57.9,57.96,57.89,57.94,60900.0,47.8591,47.9087,47.8508,47.8921,60900.0
2015-03-23 14:30:00,57.95,57.98,57.92,57.98,40100.0,47.9004,47.9252,47.8756,47.9252,40100.0
2015-03-23 15:00:00,57.97,58.0,57.95,57.98,72400.0,47.9169,47.9417,47.9004,47.9252,72400.0
2015-03-23 15:30:00,57.98,58.02,57.9,57.91,259800.0,47.9252,47.9583,47.8591,47.8673,259800.0
2015-03-24 09:30:00,57.95,58.06,57.95,58.06,288200.0,47.9004,47.9913,47.9004,47.9913,288200.0
2015-03-24 10:00:00,58.05,58.13,58.02,58.03,115600.0,47.9831,48.0492,47.9583,47.9665,115600.0
2015-03-24 10:30:00,58.04,58.07,58.02,58.06,70900.0,47.9748,47.9996,47.9583,47.9913,70900.0
2015-03-24 11:00:00,58.06,58.09,58.03,58.03,126700.0,47.9913,48.0161,47.9665,47.9665,126700.0
2015-03-24 11:30:00,58.04,58.1,58.01,58.07,42100.0,47.9748,48.0244,47.95,47.9996,42100.0
2015-03-24 12:00:00,58.06,58.1,58.05,58.06,82100.0,47.9913,48.0244,47.9831,47.9913,82100.0
2015-03-24 12:30:00,58.05,58.07,58.02,58.02,76200.0,47.9831,47.9996,47.9583,47.9583,76200.0
2015-03-24 13:00:00,58.02,58.06,58.0,58.02,51000.0,47.9583,47.9913,47.9417,47.9583,51000.0
2015-03-24 13:30:00,58.03,58.07,58.01,58.07,20500.0,47.9665,47.9996,47.95,47.9996,20500.0
2015-03-24 14:00:00,58.06,58.07,58.01,58.06,94100.0,47.9913,47.9996,47.95,47.9913,94100.0
2015-03-24 14:30:00,58.06,58.08,58.03,58.07,32100.0,47.9913,48.0079,47.9665,47.9996,32100.0
2015-03-24 15:00:00,58.07,58.1,58.06,58.07,128300.0,47.9996,48.0244,47.9913,47.9996,128300.0
2015-03-24 15:30:00,58.06,58.11,58.05,58.09,291400.0,47.9913,48.0327,47.9831,48.0161,291400.0
2015-03-25 09:30:00,58.25,58.4,58.25,58.27,164900.0,48.1484,48.2724,48.1484,48.1649,164900.0
2015-03-25 10:00:00,58.27,58.34,58.24,58.24,188200.0,48.1649,48.2228,48.1401,48.1401,188200.0
2015-03-25 10:30:00,58.24,58.25,58.12,58.23,498800.0,48.1401,48.1484,48.0409,48.1318,498800.0
2015-03-25 11:00:00,58.23,58.26,58.17,58.19,133500.0,48.1318,48.1566,48.0822,48.0988,133500.0
2015-03-25 11:30:00,58.18,58.19,58.04,58.08,242400.0,48.0905,48.0988,47.9748,48.0079,242400.0
2015-03-25 12:00:00,58.08,58.09,58.0,58.05,49700.0,48.0079,48.0161,47.9417,47.9831,49700.0
2015-03-25 12:30:00,58.04,58.05,57.93,57.98,195100.0,47.9748,47.9831,47.8839,47.9252,195100.0
2015-03-25 13:00:00,57.97,57.97,57.78,57.88,95200.0,47.9169,47.9169,47.7599,47.8425,95200.0
2015-03-25 13:30:00,57.88,58.0,57.85,57.95,53300.0,47.8425,47.9417,47.8177,47.9004,53300.0
2015-03-25 14:00:00,57.95,58.01,57.93,58.01,44900.0,47.9004,47.95,47.8839,47.95,44900.0
2015-03-25 14:30:00,58.0,58.0,57.9,57.9,62100.0,47.9417,47.9417,47.8591,47.8591,62100.0
2015-03-25 15:00:00,57.9,57.9,57.79,57.8,110500.0,47.8591,47.8591,47.7681,47.7764,110500.0
2015-03-25 15:30:00,57.81,57.88,57.77,57.77,887500.0,47.7847,47.8425,47.7516,47.7516,887500.0
2015-03-26 09:30:00,57.55,57.55,57.13,57.14,366800.0,47.5698,47.5698,47.2226,47.2309,366800.0
2015-03-26 10:00:00,57.14,57.15,57.05,57.07,298300.0,47.2309,47.2391,47.1565,47.173,298300.0
2015-03-26 10:30:00,57.08,57.16,57.05,57.16,93600.0,47.1813,47.2474,47.1565,47.2474,93600.0
2015-03-26 11:00:00,57.15,57.2,57.13,57.2,84200.0,47.2391,47.2805,47.2226,47.2805,84200.0
2015-03-26 11:30:00,57.2,57.29,57.19,57.28,46400.0,47.2805,47.3549,47.2722,47.3466,46400.0
2015-03-26 12:00:00,57.29,57.34,57.27,57.31,100700.0,47.3549,47.3962,47.3383,47.3714,100700.0
2015-03-26 12:30:00,57.31,57.38,57.27,57.36,43900.0,47.3714,47.4293,47.3383,47.4127,43900.0
2015-03-26 13:00:00,57.36,57.36,57.27,57.33,51800.0,47.4127,47.4127,47.3383,47.3879,51800.0
2015-03-26 13:30:00,57.33,57.33,57.27,57.32,89500.0,47.3879,47.3879,47.3383,47.3797,89500.0
2015-03-26 14:00:00,57.32,57.32,57.24,57.29,84000.0,47.3797,47.3797,47.3135,47.3549,84000.0
2015-03-26 14:30:00,57.3,57.33,57.24,57.26,96800.0,47.3631,47.3879,47.3135,47.3301,96800.0
2015-03-26 15:00:00,57.24,57.33,57.24,57.32,147600.0,47.3135,47.3879,47.3135,47.3797,147600.0
2015-03-26 15:30:00,57.32,57.38,57.3,57.34,318900.0,47.3797,47.4293,47.3631,47.3962,318900.0
2015-03-27 09:30:00,57.24,57.41,57.2,57.25,141100.0,47.3135,47.454,47.2805,47.3218,141100.0
2015-03-27 10:00:00,57.25,57.3,57.19,57.22,140900.0,47.3218,47.3631,47.2722,47.297,140900.0
2015-03-27 10:30:00,57.22,57.23,57.18,57.23,197600.0,47.297,47.3053,47.2639,47.3053,197600.0
2015-03-27 11:00:00,57.23,57.23,57.14,57.16,94700.0,47.3053,47.3053,47.2309,47.2474,94700.0
2015-03-27 11:30:00,57.16,57.2,57.13,57.2,127300.0,47.2474,47.2805,47.2226,47.2805,127300.0
2015-03-27 12:00:00,57.2,57.23,57.15,57.19,125200.0,47.2805,47.3053,47.2391,47.2722,125200.0
2015-03-27 12:30:00,57.19,57.26,57.17,57.26,62400.0,47.2722,47.3301,47.2557,47.3301,62400.0
2015-03-27 13:00:00,57.26,57.27,57.2,57.23,25700.0,47.3301,47.3383,47.2805,47.3053,25700.0
2015-03-27 13:30:00,57.23,57.31,57.23,57.28,59500.0,47.3053,47.3714,47.3053,47.3466,59500.0
2015-03-27 14:00:00,57.27,57.29,57.24,57.25,35300.0,47.3383,47.3549,47.3135,47.3218,35300.0
2015-03-27 14:30:00,57.25,57.25,57.2,57.22,30100.0,47.3218,47.3218,47.2805,47.297,30100.0
2015-03-27 15:00:00,57.23,57.24,57.19,57.21,32600.0,47.3053,47.3135,47.2722,47.2887,32600.0
2015-03-27 15:30:00,57.21,57.34,57.21,57.33,250700.0,47.2887,47.3962,47.2887,47.3879,250700.0
2015-03-30 09:30:00,57.4,57.68,57.4,57.5,340800.0,47.4458,47.6772,47.4458,47.5284,340800.0
2015-03-30 10:00:00,57.51,57.52,57.43,57.49,96300.0,47.5367,47.545,47.4706,47.5202,96300.0
2015-03-30 10:30:00,57.49,57.52,57.47,57.49,112900.0,47.5202,47.545,47.5036,47.5202,112900.0
2015-03-30 11:00:00,57.5,57.51,57.44,57.48,104900.0,47.5284,47.5367,47.4788,47.5119,104900.0
2015-03-30 11:30:00,57.48,57.49,57.46,57.49,75100.0,47.5119,47.5202,47.4954,47.5202,75100.0
2015-03-30 12:00:00,57.48,57.55,57.47,57.53,210500.0,47.5119,47.5698,47.5036,47.5532,210500.0
2015-03-30 12:30:00,57.54,57.6,57.51,57.6,50300.0,47.5615,47.6111,47.5367,47.6111,50300.0
2015-03-30 13:00:00,57.6,57.61,57.57,57.59,44900.0,47.6111,47.6194,47.5863,47.6028,44900.0
2015-03-30 13:30:00,57.59,57.59,57.53,57.56,44700.0,47.6028,47.6028,47.5532,47.578,44700.0
2015-03-30 14:00:00,57.56,57.62,57.56,57.61,60000.0,47.578,47.6276,47.578,47.6194,60000.0
2015-03-30 14:30:00,57.61,57.62,57.58,57.61,57300.0,47.6194,47.6276,47.5946,47.6194,57300.0
2015-03-30 15:00:00,57.61,57.62,57.56,57.59,139400.0,47.6194,47.6276,47.578,47.6028,139400.0
2015-03-30 15:30:00,57.58,57.61,57.56,57.59,367700.0,47.5946,47.6194,47.578,47.6028,367700.0
2015-03-31 09:30:00,57.16,57.26,57.13,57.15,287700.0,47.2474,47.3301,47.2226,47.2391,287700.0
2015-03-31 10:00:00,57.15,57.26,57.12,57.23,155700.0,47.2391,47.3301,47.2143,47.3053,155700.0
2015-03-31 10:30:00,57.23,57.34,57.23,57.3,87300.0,47.3053,47.3962,47.3053,47.3631,87300.0
2015-03-31 11:00:00,57.3,57.3,57.22,57.26,143700.0,47.3631,47.3631,47.297,47.3301,143700.0
2015-03-31 11:30:00,57.25,57.26,57.21,57.23,37300.0,47.3218,47.3301,47.2887,47.3053,37300.0
2015-03-31 12:00:00,57.21,57.25,57.2,57.25,78100.0,47.2887,47.3218,47.2805,47.3218,78100.0
2015-03-31 12:30:00,57.25,57.25,57.2,57.22,128500.0,47.3218,47.3218,47.2805,47.297,128500.0
2015-03-31 13:00:00,57.23,57.25,57.21,57.21,34700.0,47.3053,47.3218,47.2887,47.2887,34700.0
2015-03-31 13:30:00,57.22,57.25,57.16,57.17,88600.0,47.297,47.3218,47.2474,47.2557,88600.0
2015-03-31 14:00:00,57.17,57.18,57.15,57.16,72900.0,47.2557,47.2639,47.2391,47.2474,72900.0
2015-03-31 14:30:00,57.16,57.22,57.15,57.2,77500.0,47.2474,47.297,47.2391,47.2805,77500.0
2015-03-31 15:00:00,57.2,57.2,57.11,57.17,116900.0,47.2805,47.2805,47.2061,47.2557,116900.0
2015-03-31 15:30:00,57.16,57.26,57.14,57.23,374800.0,47.2474,47.3301,47.2309,47.3053,374800.0
2015-04-01 09:30:00,57.18,57.44,57.08,57.13,177600.0,47.2639,47.4788,47.1813,47.2226,177600.0
2015-04-01 10:00:00,57.11,57.25,57.09,57.24,196000.0,47.2061,47.3218,47.1895,47.3135,196000.0
2015-04-01 10:30:00,57.25,57.36,57.25,57.34,103200.0,47.3218,47.4127,47.3218,47.3962,103200.0
2015-04-01 11:00:00,57.34,57.37,57.31,57.33,76500.0,47.3962,47.421,47.3714,47.3879,76500.0
2015-04-01 11:30:00,57.34,57.4,57.33,57.38,83300.0,47.3962,47.4458,47.3879,47.4293,83300.0
2015-04-01 12:00:00,57.39,57.44,57.36,57.37,124900.0,47.4375,47.4788,47.4127,47.421,124900.0
2015-04-01 12:30:00,57.36,57.41,57.34,57.4,58000.0,47.4127,47.454,47.3962,47.4458,58000.0
2015-04-01 13:00:00,57.39,57.41,57.37,57.4,51700.0,47.4375,47.454,47.421,47.4458,51700.0
2015-04-01 13:30:00,57.4,57.4,57.36,57.37,96100.0,47.4458,47.4458,47.4127,47.421,96100.0
2015-04-01 14:00:00,57.38,57.38,57.28,57.28,61400.0,47.4293,47.4293,47.3466,47.3466,61400.0
2015-04-01 14:30:00,57.28,57.31,57.27,57.29,45800.0,47.3466,47.3714,47.3383,47.3549,45800.0
2015-04-01 15:00:00,57.28,57.29,57.23,57.27,54300.0,47.3466,47.3549,47.3053,47.3383,54300.0
2015-04-01 15:30:00,57.26,57.41,57.26,57.4,476300.0,47.3301,47.454,47.3301,47.4458,476300.0
2015-04-02 09:30:00,57.84,57.93,57.76,57.91,213400.0,47.8095,47.8839,47.7434,47.8673,213400.0
2015-04-02 10:00:00,57.92,57.94,57.88,57.9,168500.0,47.8756,47.8921,47.8425,47.8591,168500.0
2015-04-02 10:30:00,57.9,57.92,57.86,57.91,110100.0,47.8591,47.8756,47.826,47.8673,110100.0
2015-04-02 11:00:00,57.92,57.96,57.9,57.93,127800.0,47.8756,47.9087,47.8591,47.8839,127800.0
2015-04-02 11:30:00,57.93,57.96,57.9,57.9,101100.0,47.8839,47.9087,47.8591,47.8591,101100.0
2015-04-02 12:00:00,57.89,57.93,57.87,57.92,80600.0,47.8508,47.8839,47.8343,47.8756,80600.0
2015-04-02 12:30:00,57.93,57.97,57.93,57.97,86700.0,47.8839,47.9169,47.8839,47.9169,86700.0
2015-04-02 13:00:00,57.97,58.05,57.96,58.04,250600.0,47.9169,47.9831,47.9087,47.9748,250600.0
2015-04-02 13:30:00,58.05,58.07,58.0,58.07,71100.0,47.9831,47.9996,47.9417,47.9996,71100.0
2015-04-02 14:00:00,58.06,58.09,58.05,58.07,66000.0,47.9913,48.0161,47.9831,47.9996,66000.0
2015-04-02 14:30:00,58.06,58.08,58.01,58.01,81200.0,47.9913,48.0079,47.95,47.95,81200.0
2015-04-02 15:00:00,58.0,58.01,57.97,58.0,53400.0,47.9417,47.95,47.9169,47.9417,53400.0
2015-04-02 15:30:00,58.0,58.06,58.0,58.02,461000.0,47.9417,47.9913,47.9417,47.9583,461000.0
2015-04-06 09:30:00,58.47,58.8,58.37,58.76,202900.0,48.3302,48.603,48.2476,48.5699,202900.0
2015-04-06 10:00:00,58.75,58.91,58.74,58.89,645500.0,48.5617,48.6939,48.5534,48.6774,645500.0
2015-04-06 10:30:00,58.89,58.93,58.88,58.9,157900.0,48.6774,48.7105,48.6691,48.6857,157900.0
2015-04-06 11:00:00,58.9,58.93,58.84,58.9,131600.0,48.6857,48.7105,48.6361,48.6857,131600.0
2015-04-06 11:30:00,58.89,58.91,58.88,58.89,80800.0,48.6774,48.6939,48.6691,48.6774,80800.0
2015-04-06 12:00:00,58.9,58.96,58.89,58.95,103900.0,48.6857,48.7352,48.6774,48.727,103900.0
2015-04-06 12:30:00,58.95,58.95,58.87,58.88,82800.0,48.727,48.727,48.6609,48.6691,82800.0
2015-04-06 13:00:00,58.88,58.89,58.86,58.88,104400.0,48.6691,48.6774,48.6526,48.6691,104400.0
2015-04-06 13:30:00,58.87,58.89,58.84,58.87,505600.0,48.6609,48.6774,48.6361,48.6609,505600.0
2015-04-06 14:00:00,58.87,58.89,58.84,58.88,158000.0,48.6609,48.6774,48.6361,48.6691,158000.0
2015-04-06 14:30:00,58.88,58.9,58.86,58.88,105900.0,48.6691,48.6857,48.6526,48.6691,105900.0
2015-04-06 15:00:00,58.88,58.89,58.8,58.8,420400.0,48.6691,48.6774,48.603,48.603,420400.0
2015-04-06 15:30:00,58.81,58.84,58.76,58.78,424900.0,48.6113,48.6361,48.5699,48.5865,424900.0
2015-04-07 09:30:00,58.29,58.31,58.18,58.19,269100.0,48.1814,48.198,48.0905,48.0988,269100.0
2015-04-07 10:00:00,58.19,58.29,58.14,58.27,284400.0,48.0988,48.1814,48.0575,48.1649,284400.0
2015-04-07 10:30:00,58.27,58.31,58.22,58.22,156500.0,48.1649,48.198,48.1236,48.1236,156500.0
2015-04-07 11:00:00,58.24,58.25,58.12,58.14,154100.0,48.1401,48.1484,48.0409,48.0575,154100.0
2015-04-07 11:30:00,58.14,58.17,58.13,58.17,145700.0,48.0575,48.0822,48.0492,48.0822,145700.0
2015-04-07 12:00:00,58.16,58.24,58.16,58.23,236600.0,48.074,48.1401,48.074,48.1318,236600.0
2015-04-07 12:30:00,58.24,58.25,58.21,58.25,192700.0,48.1401,48.1484,48.1153,48.1484,192700.0
2015-04-07 13:00:00,58.25,58.26,58.23,58.25,90700.0,48.1484,48.1566,48.1318,48.1484,90700.0
2015-04-07 13:30:00,58.24,58.28,58.21,58.21,242600.0,48.1401,48.1732,48.1153,48.1153,242600.0
2015-04-07 14:00:00,58.22,58.24,58.14,58.19,90800.0,48.1236,48.1401,48.0575,48.0988,90800.0
2015-04-07 14:30:00,58.19,58.2,58.18,58.18,52400.0,48.0988,48.107,48.0905,48.0905,52400.0
2015-04-07 15:00:00,58.19,58.2,58.17,58.19,156700.0,48.0988,48.107,48.0822,48.0988,156700.0
2015-04-07 15:30:00,58.19,58.2,58.09,58.1,404300.0,48.0988,48.107,48.0161,48.0244,404300.0
2015-04-08 09:30:00,58.79,58.95,58.71,58.91,567000.0,48.5947,48.727,48.5286,48.6939,567000.0
2015-04-08 10:00:00,58.92,58.94,58.82,58.84,182600.0,48.7022,48.7187,48.6195,48.6361,182600.0
2015-04-08 10:30:00,58.83,58.83,58.64,58.69,355800.0,48.6278,48.6278,48.4707,48.5121,355800.0
2015-04-08 11:00:00,58.68,58.76,58.64,58.74,504800.0,48.5038,48.5699,48.4707,48.5534,504800.0
2015-04-08 11:30:00,58.75,58.76,58.68,58.69,267900.0,48.5617,48.5699,48.5038,48.5121,267900.0
2015-04-08 12:00:00,58.7,58.75,58.68,58.69,105200.0,48.5203,48.5617,48.5038,48.5121,105200.0
2015-04-08 12:30:00,58.69,58.72,58.68,58.71,91400.0,48.5121,48.5369,48.5038,48.5286,91400.0
2015-04-08 13:00:00,58.71,58.76,58.69,58.72,163900.0,48.5286,48.5699,48.5121,48.5369,163900.0
2015-04-08 13:30:00,58.72,58.77,58.71,58.76,67000.0,48.5369,48.5782,48.5286,48.5699,67000.0
2015-04-08 14:00:00,58.77,58.78,58.57,58.71,595200.0,48.5782,48.5865,48.4129,48.5286,595200.0
2015-04-08 14:30:00,58.72,58.76,58.68,58.73,92500.0,48.5369,48.5699,48.5038,48.5451,92500.0
2015-04-08 15:00:00,58.73,58.82,58.72,58.77,86700.0,48.5451,48.6195,48.5369,48.5782,86700.0
2015-04-08 15:30:00,58.77,58.82,58.75,58.78,364900.0,48.5782,48.6195,48.5617,48.5865,364900.0
2015-04-09 09:30:00,58.65,58.74,58.58,58.64,110100.0,48.479,48.5534,48.4211,48.4707,110100.0
2015-04-09 10:00:00,58.65,58.67,58.53,58.58,395400.0,48.479,48.4955,48.3798,48.4211,395400.0
2015-04-09 10:30:00,58.57,58.58,58.45,58.52,133700.0,48.4129,48.4211,48.3137,48.3716,133700.0
2015-04-09 11:00:00,58.52,58.56,58.48,58.56,213500.0,48.3716,48.4046,48.3385,48.4046,213500.0
2015-04-09 11:30:00,58.56,58.62,58.55,58.62,207800.0,48.4046,48.4542,48.3964,48.4542,207800.0
2015-04-09 12:00:00,58.62,58.67,58.61,58.64,74000.0,48.4542,48.4955,48.4459,48.4707,74000.0
2015-04-09 12:30:00,58.64,58.69,58.61,58.69,140700.0,48.4707,48.5121,48.4459,48.5121,140700.0
2015-04-09 13:00:00,58.69,58.69,58.56,58.59,78500.0,48.5121,48.5121,48.4046,48.4294,78500.0
2015-04-09 13:30:00,58.59,58.6,58.54,58.58,86900.0,48.4294,48.4377,48.3881,48.4211,86900.0
2015-04-09 14:00:00,58.57,58.58,58.52,58.52,89800.0,48.4129,48.4211,48.3716,48.3716,89800.0
2015-04-09 14:30:00,58.52,58.56,58.51,58.55,69800.0,48.3716,48.4046,48.3633,48.3964,69800.0
2015-04-09 15:00:00,58.55,58.62,58.54,58.62,142600.0,48.3964,48.4542,48.3881,48.4542,142600.0
2015-04-09 15:30:00,58.62,58.62,58.58,58.61,307800.0,48.4542,48.4542,48.4211,48.4459,307800.0
2015-04-10 09:30:00,59.43,59.52,59.36,59.5,484200.0,49.1237,49.1981,49.0659,49.1816,484200.0
2015-04-10 10:00:00,59.5,59.54,59.48,59.53,198700.0,49.1816,49.2147,49.1651,49.2064,198700.0
2015-04-10 10:30:00,59.53,59.58,59.51,59.53,176000.0,49.2064,49.2477,49.1899,49.2064,176000.0
2015-04-10 11:00:00,59.53,59.56,59.48,59.55,165500.0,49.2064,49.2312,49.1651,49.2229,165500.0
2015-04-10 11:30:00,59.54,59.62,59.54,59.61,128000.0,49.2147,49.2808,49.2147,49.2725,128000.0
2015-04-10 12:00:00,59.61,59.64,59.59,59.63,112400.0,49.2725,49.2973,49.256,49.2891,112400.0
2015-04-10 12:30:00,59.62,59.65,59.61,59.63,61400.0,49.2808,49.3056,49.2725,49.2891,61400.0
2015-04-10 13:00:00,59.63,59.64,59.57,59.59,110100.0,49.2891,49.2973,49.2395,49.256,110100.0
2015-04-10 13:30:00,59.59,59.65,59.58,59.65,56500.0,49.256,49.3056,49.2477,49.3056,56500.0
2015-04-10 14:00:00,59.64,59.66,59.62,59.62,91700.0,49.2973,49.3139,49.2808,49.2808,91700.0
2015-04-10 14:30:00,59.61,59.62,59.59,59.59,143900.0,49.2725,49.2808,49.256,49.256,143900.0
2015-04-10 15:00:00,59.59,59.64,59.59,59.64,80900.0,49.256,49.2973,49.256,49.2973,80900.0
2015-04-10 15:30:00,59.63,59.67,59.57,59.61,783000.0,49.2891,49.3221,49.2395,49.2725,783000.0
2015-04-13 09:30:00,59.65,59.83,59.52,59.77,896900.0,49.3056,49.4544,49.1981,49.4048,896900.0
2015-04-13 10:00:00,59.77,59.78,59.68,59.71,268600.0,49.4048,49.413,49.3304,49.3552,268600.0
2015-04-13 10:30:00,59.7,59.72,59.53,59.53,164700.0,49.3469,49.3635,49.2064,49.2064,164700.0
2015-04-13 11:00:00,59.52,59.54,59.48,59.48,483000.0,49.1981,49.2147,49.1651,49.1651,483000.0
2015-04-13 11:30:00,59.48,59.57,59.48,59.55,179900.0,49.1651,49.2395,49.1651,49.2229,179900.0
2015-04-13 12:00:00,59.55,59.56,59.52,59.53,77800.0,49.2229,49.2312,49.1981,49.2064,77800.0
2015-04-13 12:30:00,59.54,59.55,59.5,59.52,88000.0,49.2147,49.2229,49.1816,49.1981,88000.0
2015-04-13 13:00:00,59.53,59.54,59.46,59.47,101200.0,49.2064,49.2147,49.1485,49.1568,101200.0
2015-04-13 13:30:00,59.47,59.53,59.47,59.51,106800.0,49.1568,49.2064,49.1568,49.1899,106800.0
2015-04-13 14:00:00,59.52,59.53,59.47,59.48,184300.0,49.1981,49.2064,49.1568,49.1651,184300.0
2015-04-13 14:30:00,59.48,59.51,59.42,59.47,67600.0,49.1651,49.1899,49.1155,49.1568,67600.0
2015-04-13 15:00:00,59.46,59.54,59.44,59.45,190600.0,49.1485,49.2147,49.132,49.1403,190600.0
2015-04-13 15:30:00,59.44,59.47,59.39,59.41,502100.0,49.132,49.1568,49.0907,49.1072,502100.0
2015-04-14 09:30:00,60.4,60.54,60.2,60.43,590000.0,49.9255,50.0412,49.7602,49.9503,590000.0
2015-04-14 10:00:00,60.43,60.43,60.33,60.37,244900.0,49.9503,49.9503,49.8677,49.9007,244900.0
2015-04-14 10:30:00,60.36,60.44,60.35,60.38,631300.0,49.8925,49.9586,49.8842,49.909,631300.0
2015-04-14 11:00:00,60.38,60.44,60.37,60.41,406800.0,49.909,49.9586,49.9007,49.9338,406800.0
2015-04-14 11:30:00,60.41,60.43,60.4,60.43,162800.0,49.9338,49.9503,49.9255,49.9503,162800.0
2015-04-14 12:00:00,60.43,60.46,60.42,60.44,49600.0,49.9503,49.9751,49.9421,49.9586,49600.0
2015-04-14 12:30:00,60.44,60.47,60.43,60.44,40700.0,49.9586,49.9834,49.9503,49.9586,40700.0
2015-04-14 13:00:00,60.44,60.47,60.42,60.46,153700.0,49.9586,49.9834,49.9421,49.9751,153700.0
2015-04-14 13:30:00,60.47,60.48,60.44,60.46,38300.0,49.9834,49.9917,49.9586,49.9751,38300.0
2015-04-14 14:00:00,60.46,60.48,60.43,60.47,29300.0,49.9751,49.9917,49.9503,49.9834,29300.0
2015-04-14 14:30:00,60.47,60.48,60.43,60.46,67300.0,49.9834,49.9917,49.9503,49.9751,67300.0
2015-04-14 15:00:00,60.47,60.5,60.41,60.43,88000.0,49.9834,50.0082,49.9338,49.9503,88000.0
2015-04-14 15:30:00,60.43,60.48,60.39,60.47,343600.0,49.9503,49.9917,49.9173,49.9834,343600.0
2015-04-15 09:30:00,60.62,60.73,60.54,60.67,180800.0,50.1074,50.1983,50.0412,50.1487,180800.0
2015-04-15 10:00:00,60.67,60.71,60.62,60.65,122100.0,50.1487,50.1818,50.1074,50.1322,122100.0
2015-04-15 10:30:00,60.65,60.7,60.63,60.66,73400.0,50.1322,50.1735,50.1156,50.1404,73400.0
2015-04-15 11:00:00,60.66,60.69,60.62,60.65,172600.0,50.1404,50.1652,50.1074,50.1322,172600.0
2015-04-15 11:30:00,60.65,60.69,60.62,60.68,84800.0,50.1322,50.1652,50.1074,50.157,84800.0
2015-04-15 12:00:00,60.67,60.7,60.66,60.7,38400.0,50.1487,50.1735,50.1404,50.1735,38400.0
2015-04-15 12:30:00,60.69,60.76,60.68,60.76,42700.0,50.1652,50.2231,50.157,50.2231,42700.0
2015-04-15 13:00:00,60.77,60.94,60.76,60.94,129600.0,50.2314,50.3719,50.2231,50.3719,129600.0
2015-04-15 13:30:00,60.95,60.97,60.86,60.87,100200.0,50.3801,50.3967,50.3058,50.314,100200.0
2015-04-15 14:00:00,60.87,60.96,60.86,60.93,99300.0,50.314,50.3884,50.3058,50.3636,99300.0
2015-04-15 14:30:00,60.93,60.99,60.92,60.97,53400.0,50.3636,50.4132,50.3553,50.3967,53400.0
2015-04-15 15:00:00,60.97,61.0,60.9,60.92,228500.0,50.3967,50.4215,50.3388,50.3553,228500.0
2015-04-15 15:30:00,60.92,60.94,60.79,60.82,374100.0,50.3553,50.3719,50.2479,50.2727,374100.0
2015-04-16 09:30:00,61.08,61.35,61.07,61.32,446800.0,50.4876,50.7108,50.4793,50.686,446800.0
2015-04-16 10:00:00,61.31,61.31,61.21,61.22,246500.0,50.6777,50.6777,50.5951,50.6033,246500.0
2015-04-16 10:30:00,61.22,61.28,61.2,61.25,217400.0,50.6033,50.6529,50.5868,50.6281,217400.0
2015-04-16 11:00:00,61.26,61.35,61.25,61.27,151900.0,50.6364,50.7108,50.6281,50.6447,151900.0
2015-04-16 11:30:00,61.27,61.27,61.17,61.21,262100.0,50.6447,50.6447,50.562,50.5951,262100.0
2015-04-16 12:00:00,61.21,61.27,61.21,61.25,121900.0,50.5951,50.6447,50.5951,50.6281,121900.0
2015-04-16 12:30:00,61.25,61.27,61.23,61.26,57300.0,50.6281,50.6447,50.6116,50.6364,57300.0
2015-04-16 13:00:00,61.26,61.39,61.25,61.39,176500.0,50.6364,50.7438,50.6281,50.7438,176500.0
2015-04-16 13:30:00,61.39,61.7,61.38,61.69,169200.0,50.7438,51.0001,50.7356,50.9918,169200.0
2015-04-16 14:00:00,61.7,61.71,61.59,61.66,160500.0,51.0001,51.0083,50.9092,50.967,160500.0
2015-04-16 14:30:00,61.65,61.74,61.65,61.68,174500.0,50.9588,51.0331,50.9588,50.9836,174500.0
2015-04-16 15:00:00,61.68,61.69,61.63,61.63,129700.0,50.9836,50.9918,50.9422,50.9422,129700.0
2015-04-16 15:30:00,61.63,61.69,61.52,61.52,679200.0,50.9422,50.9918,50.8513,50.8513,679200.0
2015-04-17 09:30:00,61.14,61.23,61.03,61.14,617600.0,50.5372,50.6116,50.4463,50.5372,617600.0
2015-04-17 10:00:00,61.14,61.23,61.12,61.19,201600.0,50.5372,50.6116,50.5207,50.5785,201600.0
2015-04-17 10:30:00,61.18,61.2,61.04,61.06,232600.0,50.5703,50.5868,50.4545,50.4711,232600.0
2015-04-17 11:00:00,61.06,61.1,61.04,61.08,581100.0,50.4711,50.5041,50.4545,50.4876,581100.0
2015-04-17 11:30:00,61.08,61.09,61.03,61.06,149100.0,50.4876,50.4959,50.4463,50.4711,149100.0
2015-04-17 12:00:00,61.05,61.09,61.01,61.02,120400.0,50.4628,50.4959,50.4297,50.438,120400.0
2015-04-17 12:30:00,61.02,61.04,60.99,61.02,102300.0,50.438,50.4545,50.4132,50.438,102300.0
2015-04-17 13:00:00,61.02,61.11,61.01,61.05,81600.0,50.438,50.5124,50.4297,50.4628,81600.0
2015-04-17 13:30:00,61.04,61.05,60.94,60.96,66200.0,50.4545,50.4628,50.3719,50.3884,66200.0
2015-04-17 14:00:00,60.96,61.02,60.92,61.02,77300.0,50.3884,50.438,50.3553,50.438,77300.0
2015-04-17 14:30:00,61.02,61.08,60.99,61.05,84400.0,50.438,50.4876,50.4132,50.4628,84400.0
2015-04-17 15:00:00,61.05,61.1,61.0,61.05,101600.0,50.4628,50.5041,50.4215,50.4628,101600.0
2015-04-17 15:30:00,61.05,61.14,61.02,61.04,563100.0,50.4628,50.5372,50.438,50.4545,563100.0
2015-04-20 09:30:00,61.63,61.87,61.62,61.87,215300.0,50.9422,51.1406,50.934,51.1406,215300.0
2015-04-20 10:00:00,61.88,61.93,61.76,61.79,757700.0,51.1489,51.1902,51.0497,51.0745,757700.0
2015-04-20 10:30:00,61.79,61.85,61.78,61.83,110300.0,51.0745,51.1241,51.0662,51.1075,110300.0
2015-04-20 11:00:00,61.83,61.84,61.76,61.78,295800.0,51.1075,51.1158,51.0497,51.0662,295800.0
2015-04-20 11:30:00,61.79,61.84,61.78,61.84,126000.0,51.0745,51.1158,51.0662,51.1158,126000.0
2015-04-20 12:00:00,61.84,61.85,61.77,61.84,65400.0,51.1158,51.1241,51.0579,51.1158,65400.0
2015-04-20 12:30:00,61.83,61.86,61.77,61.84,100600.0,51.1075,51.1323,51.0579,51.1158,100600.0
2015-04-20 13:00:00,61.84,61.84,61.75,61.78,48100.0,51.1158,51.1158,51.0414,51.0662,48100.0
2015-04-20 13:30:00,61.78,61.8,61.72,61.73,79500.0,51.0662,51.0827,51.0166,51.0249,79500.0
2015-04-20 14:00:00,61.74,61.77,61.7,61.76,82400.0,51.0331,51.0579,51.0001,51.0497,82400.0
2015-04-20 14:30:00,61.75,61.77,61.74,61.77,44200.0,51.0414,51.0579,51.0331,51.0579,44200.0
2015-04-20 15:00:00,61.78,61.81,61.75,61.76,61200.0,51.0662,51.091,51.0414,51.0497,61200.0
2015-04-20 15:30:00,61.76,61.81,61.71,61.73,479900.0,51.0497,51.091,51.0083,51.0249,479900.0
2015-04-21 09:30:00,61.68,61.71,61.48,61.51,442700.0,50.9836,51.0083,50.8182,50.843,442700.0
2015-04-21 10:00:00,61.53,61.64,61.51,61.63,127500.0,50.8596,50.9505,50.843,50.9422,127500.0
2015-04-21 10:30:00,61.64,61.64,61.57,61.58,191900.0,50.9505,50.9505,50.8926,50.9009,191900.0
2015-04-21 11:00:00,61.59,61.64,61.57,61.58,166800.0,50.9092,50.9505,50.8926,50.9009,166800.0
2015-04-21 11:30:00,61.58,61.62,61.57,61.6,183400.0,50.9009,50.934,50.8926,50.9174,183400.0
2015-04-21 12:00:00,61.6,61.62,61.56,61.59,51600.0,50.9174,50.934,50.8844,50.9092,51600.0
2015-04-21 12:30:00,61.6,61.62,61.55,61.56,119500.0,50.9174,50.934,50.8761,50.8844,119500.0
2015-04-21 13:00:00,61.56,61.6,61.56,61.57,79600.0,50.8844,50.9174,50.8844,50.8926,79600.0
2015-04-21 13:30:00,61.57,61.58,61.5,61.51,102200.0,50.8926,50.9009,50.8348,50.843,102200.0
2015-04-21 14:00:00,61.51,61.57,61.49,61.57,106000.0,50.843,50.8926,50.8265,50.8926,106000.0
2015-04-21 14:30:00,61.56,61.57,61.5,61.56,47500.0,50.8844,50.8926,50.8348,50.8844,47500.0
2015-04-21 15:00:00,61.55,61.56,61.46,61.48,65600.0,50.8761,50.8844,50.8017,50.8182,65600.0
2015-04-21 15:30:00,61.48,61.51,61.43,61.44,214100.0,50.8182,50.843,50.7769,50.7852,214100.0
2015-04-22 09:30:00,61.98,62.01,61.82,61.85,862500.0,51.2315,51.2563,51.0993,51.1241,862500.0
2015-04-22 10:00:00,61.85,61.85,61.73,61.79,441100.0,51.1241,51.1241,51.0249,51.0745,441100.0
2015-04-22 10:30:00,61.8,61.87,61.79,61.86,305900.0,51.0827,51.1406,51.0745,51.1323,305900.0
2015-04-22 11:00:00,61.86,61.88,61.82,61.86,159800.0,51.1323,51.1489,51.0993,51.1323,159800.0
2015-04-22 11:30:00,61.87,61.9,61.83,61.9,138100.0,51.1406,51.1654,51.1075,51.1654,138100.0
2015-04-22 12:00:00,61.9,61.94,61.86,61.93,40500.0,51.1654,51.1985,51.1323,51.1902,40500.0
2015-04-22 12:30:00,61.93,61.95,61.92,61.92,60300.0,51.1902,51.2067,51.1819,51.1819,60300.0
2015-04-22 13:00:00,61.93,61.94,61.91,61.92,79800.0,51.1902,51.1985,51.1737,51.1819,79800.0
2015-04-22 13:30:00,61.91,62.0,61.9,61.99,65600.0,51.1737,51.2481,51.1654,51.2398,65600.0
2015-04-22 14:00:00,61.98,62.03,61.98,61.99,88200.0,51.2315,51.2729,51.2315,51.2398,88200.0
2015-04-22 14:30:00,62.0,62.01,61.98,61.98,63300.0,51.2481,51.2563,51.2315,51.2315,63300.0
2015-04-22 15:00:00,61.98,62.01,61.96,61.97,82400.0,51.2315,51.2563,51.215,51.2233,82400.0
2015-04-22 15:30:00,61.97,61.97,61.9,61.91,276900.0,51.2233,51.2233,51.1654,51.1737,276900.0
2015-04-23 09:30:00,62.68,62.69,62.45,62.69,327000.0,51.8101,51.8184,51.62,51.8184,327000.0
2015-04-23 10:00:00,62.69,62.73,62.58,62.65,406900.0,51.8184,51.8515,51.7275,51.7853,406900.0
2015-04-23 10:30:00,62.65,62.73,62.62,62.68,112900.0,51.7853,51.8515,51.7605,51.8101,112900.0
2015-04-23 11:00:00,62.68,62.75,62.64,62.74,180100.0,51.8101,51.868,51.7771,51.8597,180100.0
2015-04-23 11:30:00,62.74,62.91,62.72,62.88,82500.0,51.8597,52.0002,51.8432,51.9754,82500.0
2015-04-23 12:00:00,62.88,63.0,62.87,63.0,259000.0,51.9754,52.0746,51.9672,52.0746,259000.0
2015-04-23 12:30:00,62.99,63.11,62.97,63.11,130300.0,52.0664,52.1656,52.0498,52.1656,130300.0
2015-04-23 13:00:00,63.11,63.13,63.04,63.04,89500.0,52.1656,52.1821,52.1077,52.1077,89500.0
2015-04-23 13:30:00,63.03,63.08,63.02,63.07,52400.0,52.0994,52.1408,52.0912,52.1325,52400.0
2015-04-23 14:00:00,63.08,63.12,63.04,63.07,98100.0,52.1408,52.1738,52.1077,52.1325,98100.0
2015-04-23 14:30:00,63.07,63.11,63.01,63.01,126500.0,52.1325,52.1656,52.0829,52.0829,126500.0
2015-04-23 15:00:00,63.01,63.08,63.0,63.02,81600.0,52.0829,52.1408,52.0746,52.0912,81600.0
2015-04-23 15:30:00,63.03,63.03,62.92,62.93,427200.0,52.0994,52.0994,52.0085,52.0168,427200.0
2015-04-24 09:30:00,62.95,62.95,62.63,62.67,233900.0,52.0333,52.0333,51.7688,51.8019,233900.0
2015-04-24 10:00:00,62.67,62.67,62.57,62.64,95000.0,51.8019,51.8019,51.7192,51.7771,95000.0
2015-04-24 10:30:00,62.65,62.74,62.62,62.74,60800.0,51.7853,51.8597,51.7605,51.8597,60800.0
2015-04-24 11:00:00,62.74,62.76,62.68,62.69,80500.0,51.8597,51.8763,51.8101,51.8184,80500.0
2015-04-24 11:30:00,62.69,62.71,62.63,62.64,48500.0,51.8184,51.8349,51.7688,51.7771,48500.0
2015-04-24 12:00:00,62.63,62.67,62.63,62.64,21100.0,51.7688,51.8019,51.7688,51.7771,21100.0
2015-04-24 12:30:00,62.65,62.67,62.53,62.55,202500.0,51.7853,51.8019,51.6861,51.7027,202500.0
2015-04-24 13:00:00,62.54,62.58,62.52,62.54,58200.0,51.6944,51.7275,51.6779,51.6944,58200.0
2015-04-24 13:30:00,62.54,62.55,62.47,62.51,261700.0,51.6944,51.7027,51.6366,51.6696,261700.0
2015-04-24 14:00:00,62.52,62.53,62.5,62.53,52700.0,51.6779,51.6861,51.6613,51.6861,52700.0
2015-04-24 14:30:00,62.52,62.54,62.49,62.51,132800.0,51.6779,51.6944,51.6531,51.6696,132800.0
2015-04-24 15:00:00,62.52,62.54,62.48,62.51,65200.0,51.6779,51.6944,51.6448,51.6696,65200.0
2015-04-24 15:30:00,62.51,62.66,62.48,62.64,497200.0,51.6696,51.7936,51.6448,51.7771,497200.0
2015-04-27 09:30:00,62.55,62.62,62.54,62.59,201000.0,51.7027,51.7605,51.6944,51.7357,201000.0
2015-04-27 10:00:00,62.59,62.65,62.56,62.63,205400.0,51.7357,51.7853,51.7109,51.7688,205400.0
2015-04-27 10:30:00,62.64,62.64,62.54,62.56,174100.0,51.7771,51.7771,51.6944,51.7109,174100.0
2015-04-27 11:00:00,62.55,62.63,62.54,62.61,89700.0,51.7027,51.7688,51.6944,51.7523,89700.0
2015-04-27 11:30:00,62.62,62.66,62.62,62.65,49600.0,51.7605,51.7936,51.7605,51.7853,49600.0
2015-04-27 12:00:00,62.66,62.67,62.6,62.66,51600.0,51.7936,51.8019,51.744,51.7936,51600.0
2015-04-27 12:30:00,62.67,62.7,62.62,62.63,158300.0,51.8019,51.8267,51.7605,51.7688,158300.0
2015-04-27 13:00:00,62.64,62.67,62.57,62.65,75500.0,51.7771,51.8019,51.7192,51.7853,75500.0
2015-04-27 13:30:00,62.65,62.65,62.6,62.63,50200.0,51.7853,51.7853,51.744,51.7688,50200.0
2015-04-27 14:00:00,62.63,62.73,62.61,62.73,45900.0,51.7688,51.8515,51.7523,51.8515,45900.0
2015-04-27 14:30:00,62.73,62.73,62.69,62.71,43100.0,51.8515,51.8515,51.8184,51.8349,43100.0
2015-04-27 15:00:00,62.71,62.74,62.65,62.69,124500.0,51.8349,51.8597,51.7853,51.8184,124500.0
2015-04-27 15:30:00,62.68,62.69,62.61,62.68,540000.0,51.8101,51.8184,51.7523,51.8101,540000.0
2015-04-28 09:30:00,62.51,62.63,62.5,62.52,244100.0,51.6696,51.7688,51.6613,51.6779,244100.0
2015-04-28 10:00:00,62.53,62.53,62.43,62.47,292800.0,51.6861,51.6861,51.6035,51.6366,292800.0
2015-04-28 10:30:00,62.47,62.62,62.46,62.6,154500.0,51.6366,51.7605,51.6283,51.744,154500.0
2015-04-28 11:00:00,62.6,62.73,62.6,62.68,75500.0,51.744,51.8515,51.744,51.8101,75500.0
2015-04-28 11:30:00,62.68,62.75,62.67,62.74,55800.0,51.8101,51.868,51.8019,51.8597,55800.0
2015-04-28 12:00:00,62.75,62.8,62.74,62.77,64000.0,51.868,51.9093,51.8597,51.8845,64000.0
2015-04-28 12:30:00,62.78,62.84,62.77,62.84,69200.0,51.8928,51.9424,51.8845,51.9424,69200.0
2015-04-28 13:00:00,62.83,62.85,62.76,62.76,53500.0,51.9341,51.9507,51.8763,51.8763,53500.0
2015-04-28 13:30:00,62.75,62.77,62.73,62.73,41000.0,51.868,51.8845,51.8515,51.8515,41000.0
2015-04-28 14:00:00,62.74,62.75,62.7,62.73,173200.0,51.8597,51.868,51.8267,51.8515,173200.0
2015-04-28 14:30:00,62.74,62.79,62.72,62.76,164000.0,51.8597,51.9011,51.8432,51.8763,164000.0
2015-04-28 15:00:00,62.77,62.8,62.76,62.77,245000.0,51.8845,51.9093,51.8763,51.8845,245000.0
2015-04-28 15:30:00,62.77,62.83,62.77,62.82,683900.0,51.8845,51.9341,51.8845,51.9259,683900.0
2015-04-29 09:30:00,61.9,62.09,61.86,62.05,318600.0,51.1654,51.3224,51.1323,51.2894,318600.0
2015-04-29 10:00:00,62.04,62.16,61.99,62.16,90600.0,51.2811,51.3803,51.2398,51.3803,90600.0
2015-04-29 10:30:00,62.16,62.21,62.1,62.13,128200.0,51.3803,51.4216,51.3307,51.3555,128200.0
2015-04-29 11:00:00,62.13,62.2,62.13,62.14,132700.0,51.3555,51.4134,51.3555,51.3638,132700.0
2015-04-29 11:30:00,62.15,62.15,62.11,62.13,38000.0,51.372,51.372,51.339,51.3555,38000.0
2015-04-29 12:00:00,62.13,62.14,61.97,62.0,82600.0,51.3555,51.3638,51.2233,51.2481,82600.0
2015-04-29 12:30:00,61.99,62.03,61.93,62.03,195700.0,51.2398,51.2729,51.1902,51.2729,195700.0
2015-04-29 13:00:00,62.02,62.02,61.95,61.98,67600.0,51.2646,51.2646,51.2067,51.2315,67600.0
2015-04-29 13:30:00,61.97,62.1,61.97,62.05,111000.0,51.2233,51.3307,51.2233,51.2894,111000.0
2015-04-29 14:00:00,62.05,62.18,61.78,61.92,361400.0,51.2894,51.3968,51.0662,51.1819,361400.0
2015-04-29 14:30:00,61.92,61.97,61.9,61.95,424000.0,51.1819,51.2233,51.1654,51.2067,424000.0
2015-04-29 15:00:00,61.95,62.01,61.85,62.01,284500.0,51.2067,51.2563,51.1241,51.2563,284500.0
2015-04-29 15:30:00,62.0,62.04,61.93,61.95,545700.0,51.2481,51.2811,51.1902,51.2067,545700.0
2015-04-30 09:30:00,61.44,61.54,61.39,61.42,311300.0,50.7852,50.8678,50.7438,50.7686,311300.0
2015-04-30 10:00:00,61.41,61.47,61.37,61.41,129900.0,50.7604,50.81,50.7273,50.7604,129900.0
2015-04-30 10:30:00,61.42,61.43,61.32,61.37,176400.0,50.7686,50.7769,50.686,50.7273,176400.0
2015-04-30 11:00:00,61.37,61.45,61.36,61.39,232000.0,50.7273,50.7934,50.719,50.7438,232000.0
2015-04-30 11:30:00,61.4,61.43,61.33,61.33,47300.0,50.7521,50.7769,50.6942,50.6942,47300.0
2015-04-30 12:00:00,61.33,61.41,61.32,61.36,71000.0,50.6942,50.7604,50.686,50.719,71000.0
2015-04-30 12:30:00,61.35,61.36,61.29,61.33,79400.0,50.7108,50.719,50.6612,50.6942,79400.0
2015-04-30 13:00:00,61.33,61.36,61.31,61.33,40400.0,50.6942,50.719,50.6777,50.6942,40400.0
2015-04-30 13:30:00,61.32,61.34,61.3,61.33,58600.0,50.686,50.7025,50.6694,50.6942,58600.0
2015-04-30 14:00:00,61.32,61.34,61.28,61.28,94800.0,50.686,50.7025,50.6529,50.6529,94800.0
2015-04-30 14:30:00,61.28,61.29,61.24,61.27,76100.0,50.6529,50.6612,50.6199,50.6447,76100.0
2015-04-30 15:00:00,61.27,61.27,61.17,61.23,178100.0,50.6447,50.6447,50.562,50.6116,178100.0
2015-04-30 15:30:00,61.23,61.29,61.12,61.18,691300.0,50.6116,50.6612,50.5207,50.5703,691300.0
2015-05-01 09:30:00,61.11,61.28,61.01,61.25,234400.0,50.5124,50.6529,50.4297,50.6281,234400.0
2015-05-01 10:00:00,61.25,61.28,61.05,61.12,138600.0,50.6281,50.6529,50.4628,50.5207,138600.0
2015-05-01 10:30:00,61.12,61.14,60.93,61.13,150300.0,50.5207,50.5372,50.3636,50.5289,150300.0
2015-05-01 11:00:00,61.13,61.24,61.12,61.23,219700.0,50.5289,50.6199,50.5207,50.6116,219700.0
2015-05-01 11:30:00,61.24,61.26,61.12,61.12,148100.0,50.6199,50.6364,50.5207,50.5207,148100.0
2015-05-01 12:00:00,61.12,61.15,61.01,61.11,92900.0,50.5207,50.5455,50.4297,50.5124,92900.0
2015-05-01 12:30:00,61.11,61.13,60.98,61.01,634800.0,50.5124,50.5289,50.4049,50.4297,634800.0
2015-05-01 13:00:00,61.01,61.07,60.98,61.07,116100.0,50.4297,50.4793,50.4049,50.4793,116100.0
2015-05-01 13:30:00,61.07,61.15,61.04,61.15,191900.0,50.4793,50.5455,50.4545,50.5455,191900.0
2015-05-01 14:00:00,61.15,61.29,61.14,61.28,167800.0,50.5455,50.6612,50.5372,50.6529,167800.0
2015-05-01 14:30:00,61.28,61.29,61.16,61.19,51300.0,50.6529,50.6612,50.5537,50.5785,51300.0
2015-05-01 15:00:00,61.19,61.24,61.14,61.17,72000.0,50.5785,50.6199,50.5372,50.562,72000.0
2015-05-01 15:30:00,61.17,61.25,61.14,61.17,137200.0,50.562,50.6281,50.5372,50.562,137200.0
2015-05-04 09:30:00,61.56,61.6,61.4,61.59,367400.0,50.8844,50.9174,50.7521,50.9092,367400.0
2015-05-04 10:00:00,61.59,61.61,61.55,61.56,168900.0,50.9092,50.9257,50.8761,50.8844,168900.0
2015-05-04 10:30:00,61.56,61.58,61.54,61.55,56600.0,50.8844,50.9009,50.8678,50.8761,56600.0
2015-05-04 11:00:00,61.55,61.58,61.53,61.54,185700.0,50.8761,50.9009,50.8596,50.8678,185700.0
2015-05-04 11:30:00,61.53,61.53,61.42,61.45,555800.0,50.8596,50.8596,50.7686,50.7934,555800.0
2015-05-04 12:00:00,61.45,61.48,61.41,61.48,100700.0,50.7934,50.8182,50.7604,50.8182,100700.0
2015-05-04 12:30:00,61.48,61.49,61.46,61.49,69300.0,50.8182,50.8265,50.8017,50.8265,69300.0
2015-05-04 13:00:00,61.48,61.53,61.47,61.53,291000.0,50.8182,50.8596,50.81,50.8596,291000.0
2015-05-04 13:30:00,61.53,61.58,61.52,61.57,305600.0,50.8596,50.9009,50.8513,50.8926,305600.0
2015-05-04 14:00:00,61.57,61.62,61.55,61.62,226500.0,50.8926,50.934,50.8761,50.934,226500.0
2015-05-04 14:30:00,61.62,61.68,61.61,61.67,245500.0,50.934,50.9836,50.9257,50.9753,245500.0
2015-05-04 15:00:00,61.68,61.75,61.67,61.73,285900.0,50.9836,51.0414,50.9753,51.0249,285900.0
2015-05-04 15:30:00,61.73,61.73,61.65,61.68,349300.0,51.0249,51.0249,50.9588,50.9836,349300.0
2015-05-05 09:30:00,61.48,61.65,61.44,61.45,231000.0,50.8182,50.9588,50.7852,50.7934,231000.0
2015-05-05 10:00:00,61.46,61.47,61.28,61.44,227100.0,50.8017,50.81,50.6529,50.7852,227100.0
2015-05-05 10:30:00,61.42,61.5,61.38,61.47,148400.0,50.7686,50.8348,50.7356,50.81,148400.0
2015-05-05 11:00:00,61.46,61.53,61.34,61.34,210000.0,50.8017,50.8596,50.7025,50.7025,210000.0
2015-05-05 11:30:00,61.34,61.4,61.28,61.34,182600.0,50.7025,50.7521,50.6529,50.7025,182600.0
2015-05-05 12:00:00,61.36,61.39,61.31,61.33,462900.0,50.719,50.7438,50.6777,50.6942,462900.0
2015-05-05 12:30:00,61.33,61.34,61.27,61.27,75500.0,50.6942,50.7025,50.6447,50.6447,75500.0
2015-05-05 13:00:00,61.27,61.28,61.03,61.12,187100.0,50.6447,50.6529,50.4463,50.5207,187100.0
2015-05-05 13:30:00,61.12,61.16,61.06,61.09,51700.0,50.5207,50.5537,50.4711,50.4959,51700.0
2015-05-05 14:00:00,61.09,61.09,60.99,61.01,211700.0,50.4959,50.4959,50.4132,50.4297,211700.0
2015-05-05 14:30:00,61.0,61.12,60.98,61.04,106900.0,50.4215,50.5207,50.4049,50.4545,106900.0
2015-05-05 15:00:00,61.03,61.07,60.98,61.04,87000.0,50.4463,50.4793,50.4049,50.4545,87000.0
2015-05-05 15:30:00,61.03,61.1,60.93,61.0,450700.0,50.4463,50.5041,50.3636,50.4215,450700.0
2015-05-06 09:30:00,60.5,60.68,60.37,60.46,422100.0,50.0082,50.157,49.9007,49.9751,422100.0
2015-05-06 10:00:00,60.46,60.51,60.35,60.39,434500.0,49.9751,50.0165,49.8842,49.9173,434500.0
2015-05-06 10:30:00,60.39,60.54,60.37,60.51,111700.0,49.9173,50.0412,49.9007,50.0165,111700.0
2015-05-06 11:00:00,60.52,60.55,60.42,60.46,240600.0,50.0247,50.0495,49.9421,49.9751,240600.0
2015-05-06 11:30:00,60.47,60.48,60.41,60.42,77100.0,49.9834,49.9917,49.9338,49.9421,77100.0
2015-05-06 12:00:00,60.42,60.42,60.35,60.36,52800.0,49.9421,49.9421,49.8842,49.8925,52800.0
2015-05-06 12:30:00,60.35,60.38,60.24,60.26,211600.0,49.8842,49.909,49.7933,49.8098,211600.0
2015-05-06 13:00:00,60.25,60.28,60.21,60.21,174700.0,49.8015,49.8263,49.7685,49.7685,174700.0
2015-05-06 13:30:00,60.22,60.25,60.17,60.25,41000.0,49.7767,49.8015,49.7354,49.8015,41000.0
2015-05-06 14:00:00,60.24,60.28,60.21,60.24,43800.0,49.7933,49.8263,49.7685,49.7933,43800.0
2015-05-06 14:30:00,60.24,60.24,60.18,60.2,122700.0,49.7933,49.7933,49.7437,49.7602,122700.0
2015-05-06 15:00:00,60.2,60.21,60.17,60.21,157300.0,49.7602,49.7685,49.7354,49.7685,157300.0
2015-05-06 15:30:00,60.21,60.35,60.21,60.32,677500.0,49.7685,49.8842,49.7685,49.8594,677500.0
2015-05-07 09:30:00,59.81,59.84,59.51,59.55,284100.0,49.4378,49.4626,49.1899,49.2229,284100.0
2015-05-07 10:00:00,59.55,59.6,59.51,59.52,111300.0,49.2229,49.2643,49.1899,49.1981,111300.0
2015-05-07 10:30:00,59.51,59.59,59.48,59.57,276400.0,49.1899,49.256,49.1651,49.2395,276400.0
2015-05-07 11:00:00,59.57,59.66,59.55,59.61,268100.0,49.2395,49.3139,49.2229,49.2725,268100.0
2015-05-07 11:30:00,59.61,59.66,59.56,59.56,505300.0,49.2725,49.3139,49.2312,49.2312,505300.0
2015-05-07 12:00:00,59.56,59.59,59.53,59.54,52600.0,49.2312,49.256,49.2064,49.2147,52600.0
2015-05-07 12:30:00,59.55,59.62,59.53,59.59,191200.0,49.2229,49.2808,49.2064,49.256,191200.0
2015-05-07 13:00:00,59.6,59.62,59.57,59.61,132300.0,49.2643,49.2808,49.2395,49.2725,132300.0
2015-05-07 13:30:00,59.6,59.66,59.6,59.64,51200.0,49.2643,49.3139,49.2643,49.2973,51200.0
2015-05-07 14:00:00,59.64,59.71,59.64,59.7,53500.0,49.2973,49.3552,49.2973,49.3469,53500.0
2015-05-07 14:30:00,59.69,59.71,59.65,59.66,48900.0,49.3387,49.3552,49.3056,49.3139,48900.0
2015-05-07 15:00:00,59.66,59.7,59.61,59.65,96500.0,49.3139,49.3469,49.2725,49.3056,96500.0
2015-05-07 15:30:00,59.65,59.72,59.63,59.7,418600.0,49.3056,49.3635,49.2891,49.3469,418600.0
2015-05-08 09:30:00,60.0,60.0,59.76,59.77,390700.0,49.5949,49.5949,49.3965,49.4048,390700.0
2015-05-08 10:00:00,59.77,59.79,59.72,59.76,322100.0,49.4048,49.4213,49.3635,49.3965,322100.0
2015-05-08 10:30:00,59.76,59.93,59.74,59.92,274100.0,49.3965,49.537,49.38,49.5288,274100.0
2015-05-08 11:00:00,59.92,59.96,59.9,59.92,177900.0,49.5288,49.5618,49.5122,49.5288,177900.0
2015-05-08 11:30:00,59.92,60.03,59.92,60.01,121700.0,49.5288,49.6197,49.5288,49.6032,121700.0
2015-05-08 12:00:00,60.02,60.02,59.97,59.99,28900.0,49.6114,49.6114,49.5701,49.5866,28900.0
2015-05-08 12:30:00,60.0,60.04,59.98,60.02,38500.0,49.5949,49.628,49.5784,49.6114,38500.0
2015-05-08 13:00:00,60.02,60.09,60.01,60.06,67300.0,49.6114,49.6693,49.6032,49.6445,67300.0
2015-05-08 13:30:00,60.07,60.08,60.05,60.05,60600.0,49.6528,49.661,49.6362,49.6362,60600.0
2015-05-08 14:00:00,60.05,60.06,60.01,60.03,81800.0,49.6362,49.6445,49.6032,49.6197,81800.0
2015-05-08 14:30:00,60.04,60.05,59.99,60.05,227000.0,49.628,49.6362,49.5866,49.6362,227000.0
2015-05-08 15:00:00,60.05,60.07,60.01,60.02,117900.0,49.6362,49.6528,49.6032,49.6114,117900.0
2015-05-08 15:30:00,60.03,60.08,59.98,59.99,319500.0,49.6197,49.661,49.5784,49.5866,319500.0
2015-05-11 09:30:00,59.6,59.61,59.39,59.48,143300.0,49.2643,49.2725,49.0907,49.1651,143300.0
2015-05-11 10:00:00,59.47,59.51,59.47,59.49,78300.0,49.1568,49.1899,49.1568,49.1733,78300.0
2015-05-11 10:30:00,59.49,59.5,59.37,59.39,161600.0,49.1733,49.1816,49.0741,49.0907,161600.0
2015-05-11 11:00:00,59.38,59.41,59.35,59.35,836900.0,49.0824,49.1072,49.0576,49.0576,836900.0
2015-05-11 11:30:00,59.37,59.37,59.33,59.34,87200.0,49.0741,49.0741,49.0411,49.0493,87200.0
2015-05-11 12:00:00,59.35,59.36,59.3,59.36,54800.0,49.0576,49.0659,49.0163,49.0659,54800.0
2015-05-11 12:30:00,59.36,59.4,59.34,59.38,54800.0,49.0659,49.0989,49.0493,49.0824,54800.0
2015-05-11 13:00:00,59.38,59.41,59.37,59.38,58600.0,49.0824,49.1072,49.0741,49.0824,58600.0
2015-05-11 13:30:00,59.39,59.4,59.37,59.39,46700.0,49.0907,49.0989,49.0741,49.0907,46700.0
2015-05-11 14:00:00,59.39,59.4,59.35,59.37,44400.0,49.0907,49.0989,49.0576,49.0741,44400.0
2015-05-11 14:30:00,59.37,59.39,59.3,59.32,67900.0,49.0741,49.0907,49.0163,49.0328,67900.0
2015-05-11 15:00:00,59.32,59.34,59.29,59.32,72200.0,49.0328,49.0493,49.008,49.0328,72200.0
2015-05-11 15:30:00,59.31,59.33,59.23,59.28,438400.0,49.0246,49.0411,48.9584,48.9998,438400.0
2015-05-12 09:30:00,58.99,59.03,58.89,59.0,231000.0,48.76,48.7931,48.6774,48.7683,231000.0
2015-05-12 10:00:00,58.99,59.01,58.95,58.98,102900.0,48.76,48.7766,48.727,48.7518,102900.0
2015-05-12 10:30:00,58.99,59.16,58.98,59.12,113300.0,48.76,48.9006,48.7518,48.8675,113300.0
2015-05-12 11:00:00,59.12,59.25,59.12,59.19,76900.0,48.8675,48.975,48.8675,48.9254,76900.0
2015-05-12 11:30:00,59.2,59.32,59.19,59.29,42900.0,48.9336,49.0328,48.9254,49.008,42900.0
2015-05-12 12:00:00,59.29,59.3,59.21,59.27,61200.0,49.008,49.0163,48.9419,48.9915,61200.0
2015-05-12 12:30:00,59.27,59.37,59.25,59.36,37300.0,48.9915,49.0741,48.975,49.0659,37300.0
2015-05-12 13:00:00,59.36,59.42,59.34,59.38,62800.0,49.0659,49.1155,49.0493,49.0824,62800.0
2015-05-12 13:30:00,59.37,59.38,59.26,59.3,91800.0,49.0741,49.0824,48.9832,49.0163,91800.0
2015-05-12 14:00:00,59.3,59.33,59.26,59.32,57600.0,49.0163,49.0411,48.9832,49.0328,57600.0
2015-05-12 14:30:00,59.32,59.35,59.29,59.3,65000.0,49.0328,49.0576,49.008,49.0163,65000.0
2015-05-12 15:00:00,59.3,59.34,59.29,59.32,84300.0,49.0163,49.0493,49.008,49.0328,84300.0
2015-05-12 15:30:00,59.32,59.33,59.26,59.28,158800.0,49.0328,49.0411,48.9832,48.9998,158800.0
2015-05-13 09:30:00,59.7,59.82,59.67,59.8,438500.0,49.3469,49.4461,49.3221,49.4296,438500.0
2015-05-13 10:00:00,59.8,59.88,59.76,59.82,140100.0,49.4296,49.4957,49.3965,49.4461,140100.0
2015-05-13 10:30:00,59.83,59.83,59.7,59.7,166300.0,49.4544,49.4544,49.3469,49.3469,166300.0
2015-05-13 11:00:00,59.7,59.74,59.67,59.72,193700.0,49.3469,49.38,49.3221,49.3635,193700.0
2015-05-13 11:30:00,59.72,59.84,59.69,59.81,77400.0,49.3635,49.4626,49.3387,49.4378,77400.0
2015-05-13 12:00:00,59.82,59.84,59.74,59.75,59400.0,49.4461,49.4626,49.38,49.3882,59400.0
2015-05-13 12:30:00,59.76,59.79,59.71,59.74,43400.0,49.3965,49.4213,49.3552,49.38,43400.0
2015-05-13 13:00:00,59.75,59.8,59.74,59.79,59000.0,49.3882,49.4296,49.38,49.4213,59000.0
2015-05-13 13:30:00,59.79,59.8,59.76,59.78,59600.0,49.4213,49.4296,49.3965,49.413,59600.0
2015-05-13 14:00:00,59.77,59.79,59.7,59.71,130700.0,49.4048,49.4213,49.3469,49.3552,130700.0
2015-05-13 14:30:00,59.71,59.72,59.68,59.69,71400.0,49.3552,49.3635,49.3304,49.3387,71400.0
2015-05-13 15:00:00,59.69,59.7,59.65,59.65,107400.0,49.3387,49.3469,49.3056,49.3056,107400.0
2015-05-13 15:30:00,59.65,59.66,59.62,59.64,294700.0,49.3056,49.3139,49.2808,49.2973,294700.0
2015-05-14 09:30:00,60.06,60.18,60.05,60.15,275300.0,49.6445,49.7437,49.6362,49.7189,275300.0
2015-05-14 10:00:00,60.15,60.23,60.13,60.18,285800.0,49.7189,49.785,49.7023,49.7437,285800.0
2015-05-14 10:30:00,60.18,60.2,60.15,60.19,52200.0,49.7437,49.7602,49.7189,49.7519,52200.0
2015-05-14 11:00:00,60.2,60.2,60.12,60.18,80000.0,49.7602,49.7602,49.6941,49.7437,80000.0
2015-05-14 11:30:00,60.18,60.25,60.16,60.22,57700.0,49.7437,49.8015,49.7271,49.7767,57700.0
2015-05-14 12:00:00,60.22,60.29,60.2,60.28,27000.0,49.7767,49.8346,49.7602,49.8263,27000.0
2015-05-14 12:30:00,60.28,60.32,60.27,60.31,28200.0,49.8263,49.8594,49.8181,49.8511,28200.0
2015-05-14 13:00:00,60.31,60.35,60.31,60.35,48200.0,49.8511,49.8842,49.8511,49.8842,48200.0
2015-05-14 13:30:00,60.35,60.36,60.32,60.33,40900.0,49.8842,49.8925,49.8594,49.8677,40900.0
2015-05-14 14:00:00,60.33,60.36,60.32,60.36,62500.0,49.8677,49.8925,49.8594,49.8925,62500.0
2015-05-14 14:30:00,60.36,60.36,60.28,60.33,45500.0,49.8925,49.8925,49.8263,49.8677,45500.0
2015-05-14 15:00:00,60.34,60.42,60.33,60.4,82400.0,49.8759,49.9421,49.8677,49.9255,82400.0
2015-05-14 15:30:00,60.39,60.41,60.31,60.32,409700.0,49.9173,49.9338,49.8511,49.8594,409700.0
2015-05-15 09:30:00,59.39,59.49,59.36,59.44,345800.0,49.0907,49.1733,49.0659,49.132,345800.0
2015-05-15 10:00:00,59.44,59.61,59.41,59.59,371700.0,49.132,49.2725,49.1072,49.256,371700.0
2015-05-15 10:30:00,59.59,59.62,59.56,59.59,180000.0,49.256,49.2808,49.2312,49.256,180000.0
2015-05-15 11:00:00,59.6,59.65,59.59,59.61,146100.0,49.2643,49.3056,49.256,49.2725,146100.0
2015-05-15 11:30:00,59.61,59.65,59.6,59.62,48200.0,49.2725,49.3056,49.2643,49.2808,48200.0
2015-05-15 12:00:00,59.63,59.65,59.62,59.63,67900.0,49.2891,49.3056,49.2808,49.2891,67900.0
2015-05-15 12:30:00,59.64,59.65,59.61,59.64,48200.0,49.2973,49.3056,49.2725,49.2973,48200.0
2015-05-15 13:00:00,59.64,59.67,59.62,59.67,40400.0,49.2973,49.3221,49.2808,49.3221,40400.0
2015-05-15 13:30:00,59.66,59.73,59.66,59.73,45700.0,49.3139,49.3717,49.3139,49.3717,45700.0
2015-05-15 14:00:00,59.73,59.77,59.72,59.77,126200.0,49.3717,49.4048,49.3635,49.4048,126200.0
2015-05-15 14:30:00,59.77,59.79,59.76,59.79,44000.0,49.4048,49.4213,49.3965,49.4213,44000.0
2015-05-15 15:00:00,59.79,59.79,59.73,59.73,68400.0,49.4213,49.4213,49.3717,49.3717,68400.0
2015-05-15 15:30:00,59.73,59.79,59.69,59.78,435100.0,49.3717,49.4213,49.3387,49.413,435100.0
2015-05-18 09:30:00,59.65,59.65,59.51,59.52,162900.0,49.3056,49.3056,49.1899,49.1981,162900.0
2015-05-18 10:00:00,59.51,59.53,59.46,59.48,45500.0,49.1899,49.2064,49.1485,49.1651,45500.0
2015-05-18 10:30:00,59.48,59.51,59.45,59.48,86700.0,49.1651,49.1899,49.1403,49.1651,86700.0
2015-05-18 11:00:00,59.48,59.52,59.48,59.5,61400.0,49.1651,49.1981,49.1651,49.1816,61400.0
2015-05-18 11:30:00,59.51,59.53,59.47,59.5,108300.0,49.1899,49.2064,49.1568,49.1816,108300.0
2015-05-18 12:00:00,59.5,59.52,59.46,59.47,173100.0,49.1816,49.1981,49.1485,49.1568,173100.0
2015-05-18 12:30:00,59.48,59.49,59.46,59.48,25700.0,49.1651,49.1733,49.1485,49.1651,25700.0
2015-05-18 13:00:00,59.48,59.48,59.45,59.48,32500.0,49.1651,49.1651,49.1403,49.1651,32500.0
2015-05-18 13:30:00,59.48,59.52,59.46,59.47,39800.0,49.1651,49.1981,49.1485,49.1568,39800.0
2015-05-18 14:00:00,59.47,59.49,59.44,59.44,34300.0,49.1568,49.1733,49.132,49.132,34300.0
2015-05-18 14:30:00,59.44,59.47,59.42,59.45,44900.0,49.132,49.1568,49.1155,49.1403,44900.0
2015-05-18 15:00:00,59.45,59.46,59.43,59.45,55500.0,49.1403,49.1485,49.1237,49.1403,55500.0
2015-05-18 15:30:00,59.44,59.45,59.41,59.42,308300.0,49.132,49.1403,49.1072,49.1155,308300.0
2015-05-19 09:30:00,59.69,59.72,59.6,59.69,271800.0,49.3387,49.3635,49.2643,49.3387,271800.0
2015-05-19 10:00:00,59.7,59.71,59.61,59.62,193400.0,49.3469,49.3552,49.2725,49.2808,193400.0
2015-05-19 10:30:00,59.63,59.64,59.59,59.6,51400.0,49.2891,49.2973,49.256,49.2643,51400.0
2015-05-19 11:00:00,59.59,59.65,59.57,59.65,54100.0,49.256,49.3056,49.2395,49.3056,54100.0
2015-05-19 11:30:00,59.65,59.67,59.6,59.63,81900.0,49.3056,49.3221,49.2643,49.2891,81900.0
2015-05-19 12:00:00,59.63,59.65,59.61,59.61,43700.0,49.2891,49.3056,49.2725,49.2725,43700.0
2015-05-19 12:30:00,59.62,59.62,59.57,59.59,40300.0,49.2808,49.2808,49.2395,49.256,40300.0
2015-05-19 13:00:00,59.59,59.61,59.55,59.58,47300.0,49.256,49.2725,49.2229,49.2477,47300.0
2015-05-19 13:30:00,59.58,59.63,59.58,59.6,69000.0,49.2477,49.2891,49.2477,49.2643,69000.0
2015-05-19 14:00:00,59.6,59.61,59.58,59.59,40100.0,49.2643,49.2725,49.2477,49.256,40100.0
2015-05-19 14:30:00,59.59,59.61,59.56,59.61,55100.0,49.256,49.2725,49.2312,49.2725,55100.0
2015-05-19 15:00:00,59.61,59.62,59.52,59.56,93900.0,49.2725,49.2808,49.1981,49.2312,93900.0
2015-05-19 15:30:00,59.56,59.59,59.5,59.57,242500.0,49.2312,49.256,49.1816,49.2395,242500.0
2015-05-20 09:30:00,59.89,59.99,59.89,59.93,177000.0,49.504,49.5866,49.504,49.537,177000.0
2015-05-20 10:00:00,59.93,59.97,59.88,59.88,47000.0,49.537,49.5701,49.4957,49.4957,47000.0
2015-05-20 10:30:00,59.89,59.93,59.89,59.92,58300.0,49.504,49.537,49.504,49.5288,58300.0
2015-05-20 11:00:00,59.93,59.93,59.82,59.82,129800.0,49.537,49.537,49.4461,49.4461,129800.0
2015-05-20 11:30:00,59.82,59.82,59.74,59.74,74800.0,49.4461,49.4461,49.38,49.38,74800.0
2015-05-20 12:00:00,59.74,59.84,59.72,59.83,105500.0,49.38,49.4626,49.3635,49.4544,105500.0
2015-05-20 12:30:00,59.83,59.83,59.77,59.8,78800.0,49.4544,49.4544,49.4048,49.4296,78800.0
2015-05-20 13:00:00,59.8,59.82,59.76,59.81,54400.0,49.4296,49.4461,49.3965,49.4378,54400.0
2015-05-20 13:30:00,59.81,59.85,59.78,59.85,28600.0,49.4378,49.4709,49.413,49.4709,28600.0
2015-05-20 14:00:00,59.85,60.07,59.81,60.05,186200.0,49.4709,49.6528,49.4378,49.6362,186200.0
2015-05-20 14:30:00,60.06,60.13,60.05,60.07,94300.0,49.6445,49.7023,49.6362,49.6528,94300.0
2015-05-20 15:00:00,60.07,60.09,59.97,60.01,112000.0,49.6528,49.6693,49.5701,49.6032,112000.0
2015-05-20 15:30:00,60.01,60.01,59.89,59.92,329400.0,49.6032,49.6032,49.504,49.5288,329400.0
2015-05-21 09:30:00,59.22,59.35,59.22,59.3,181300.0,48.9502,49.0576,48.9502,49.0163,181300.0
2015-05-21 10:00:00,59.29,59.39,59.28,59.39,64500.0,49.008,49.0907,48.9998,49.0907,64500.0
2015-05-21 10:30:00,59.39,59.41,59.32,59.33,34500.0,49.0907,49.1072,49.0328,49.0411,34500.0
2015-05-21 11:00:00,59.34,59.41,59.34,59.41,170300.0,49.0493,49.1072,49.0493,49.1072,170300.0
2015-05-21 11:30:00,59.41,59.47,59.39,59.46,106100.0,49.1072,49.1568,49.0907,49.1485,106100.0
2015-05-21 12:00:00,59.46,59.48,59.44,59.46,13500.0,49.1485,49.1651,49.132,49.1485,13500.0
2015-05-21 12:30:00,59.47,59.52,59.47,59.52,100800.0,49.1568,49.1981,49.1568,49.1981,100800.0
2015-05-21 13:00:00,59.52,59.55,59.51,59.54,62000.0,49.1981,49.2229,49.1899,49.2147,62000.0
2015-05-21 13:30:00,59.54,59.54,59.49,59.5,42800.0,49.2147,49.2147,49.1733,49.1816,42800.0
2015-05-21 14:00:00,59.5,59.54,59.48,59.54,32100.0,49.1816,49.2147,49.1651,49.2147,32100.0
2015-05-21 14:30:00,59.54,59.55,59.52,59.52,38500.0,49.2147,49.2229,49.1981,49.1981,38500.0
2015-05-21 15:00:00,59.53,59.56,59.52,59.56,81800.0,49.2064,49.2312,49.1981,49.2312,81800.0
2015-05-21 15:30:00,59.56,59.59,59.54,59.56,414100.0,49.2312,49.256,49.2147,49.2312,414100.0
2015-05-22 09:30:00,59.96,60.02,59.88,59.96,172600.0,49.5618,49.6114,49.4957,49.5618,172600.0
2015-05-22 10:00:00,59.97,59.99,59.95,59.96,75600.0,49.5701,49.5866,49.5536,49.5618,75600.0
2015-05-22 10:30:00,59.96,59.97,59.92,59.96,629300.0,49.5618,49.5701,49.5288,49.5618,629300.0
2015-05-22 11:00:00,59.96,59.96,59.9,59.92,249200.0,49.5618,49.5618,49.5122,49.5288,249200.0
2015-05-22 11:30:00,59.92,59.97,59.91,59.97,24000.0,49.5288,49.5701,49.5205,49.5701,24000.0
2015-05-22 12:00:00,59.97,59.99,59.96,59.99,27800.0,49.5701,49.5866,49.5618,49.5866,27800.0
2015-05-22 12:30:00,59.99,60.06,59.99,60.05,36000.0,49.5866,49.6445,49.5866,49.6362,36000.0
2015-05-22 13:00:00,60.05,60.07,59.99,60.02,47700.0,49.6362,49.6528,49.5866,49.6114,47700.0
2015-05-22 13:30:00,60.02,60.03,59.92,59.92,29300.0,49.6114,49.6197,49.5288,49.5288,29300.0
2015-05-22 14:00:00,59.93,59.94,59.89,59.9,36500.0,49.537,49.5453,49.504,49.5122,36500.0
2015-05-22 14:30:00,59.9,59.91,59.87,59.87,48500.0,49.5122,49.5205,49.4874,49.4874,48500.0
2015-05-22 15:00:00,59.88,59.94,59.88,59.94,42300.0,49.4957,49.5453,49.4957,49.5453,42300.0
2015-05-22 15:30:00,59.94,59.94,59.85,59.87,183600.0,49.5453,49.5453,49.4709,49.4874,183600.0
2015-05-26 09:30:00,59.26,59.28,59.11,59.17,305400.0,48.9832,48.9998,48.8592,48.9088,305400.0
2015-05-26 10:00:00,59.17,59.18,59.0,59.04,146000.0,48.9088,48.9171,48.7683,48.8014,146000.0
2015-05-26 10:30:00,59.04,59.04,58.96,58.98,511300.0,48.8014,48.8014,48.7352,48.7518,511300.0
2015-05-26 11:00:00,58.98,59.0,58.93,58.98,209000.0,48.7518,48.7683,48.7105,48.7518,209000.0
2015-05-26 11:30:00,58.98,58.99,58.9,58.9,80400.0,48.7518,48.76,48.6857,48.6857,80400.0
2015-05-26 12:00:00,58.9,58.91,58.83,58.87,75700.0,48.6857,48.6939,48.6278,48.6609,75700.0
2015-05-26 12:30:00,58.88,58.88,58.8,58.8,48100.0,48.6691,48.6691,48.603,48.603,48100.0
2015-05-26 13:00:00,58.8,58.83,58.77,58.83,72500.0,48.603,48.6278,48.5782,48.6278,72500.0
2015-05-26 13:30:00,58.83,58.83,58.76,58.76,75300.0,48.6278,48.6278,48.5699,48.5699,75300.0
2015-05-26 14:00:00,58.77,58.81,58.76,58.79,84900.0,48.5782,48.6113,48.5699,48.5947,84900.0
2015-05-26 14:30:00,58.78,58.79,58.73,58.73,89800.0,48.5865,48.5947,48.5451,48.5451,89800.0
2015-05-26 15:00:00,58.73,58.79,58.72,58.79,96500.0,48.5451,48.5947,48.5369,48.5947,96500.0
2015-05-26 15:30:00,58.79,58.9,58.77,58.89,549600.0,48.5947,48.6857,48.5782,48.6774,549600.0
2015-05-27 09:30:00,57.94,58.05,57.75,58.03,773900.0,47.8921,47.9831,47.7351,47.9665,773900.0
2015-05-27 10:00:00,58.03,58.06,57.92,58.01,244400.0,47.9665,47.9913,47.8756,47.95,244400.0
2015-05-27 10:30:00,58.0,58.04,57.99,58.0,133000.0,47.9417,47.9748,47.9335,47.9417,133000.0
2015-05-27 11:00:00,58.01,58.03,57.95,57.98,300600.0,47.95,47.9665,47.9004,47.9252,300600.0
2015-05-27 11:30:00,57.97,58.03,57.95,57.96,46800.0,47.9169,47.9665,47.9004,47.9087,46800.0
2015-05-27 12:00:00,57.96,57.98,57.93,57.94,53100.0,47.9087,47.9252,47.8839,47.8921,53100.0
2015-05-27 12:30:00,57.94,57.95,57.92,57.94,309000.0,47.8921,47.9004,47.8756,47.8921,309000.0
2015-05-27 13:00:00,57.94,57.95,57.88,57.88,137100.0,47.8921,47.9004,47.8425,47.8425,137100.0
2015-05-27 13:30:00,57.89,57.93,57.88,57.91,84200.0,47.8508,47.8839,47.8425,47.8673,84200.0
2015-05-27 14:00:00,57.92,57.96,57.89,57.9,152400.0,47.8756,47.9087,47.8508,47.8591,152400.0
2015-05-27 14:30:00,57.9,57.96,57.89,57.96,34700.0,47.8591,47.9087,47.8508,47.9087,34700.0
2015-05-27 15:00:00,57.96,58.0,57.93,57.98,240400.0,47.9087,47.9417,47.8839,47.9252,240400.0
2015-05-27 15:30:00,57.98,58.03,57.95,58.0,474700.0,47.9252,47.9665,47.9004,47.9417,474700.0
2015-05-28 09:30:00,57.83,57.83,57.69,57.69,373200.0,47.8012,47.8012,47.6855,47.6855,373200.0
2015-05-28 10:00:00,57.69,57.78,57.65,57.73,187000.0,47.6855,47.7599,47.6524,47.7186,187000.0
2015-05-28 10:30:00,57.74,57.74,57.63,57.67,83400.0,47.7268,47.7268,47.6359,47.669,83400.0
2015-05-28 11:00:00,57.67,57.8,57.66,57.76,117800.0,47.669,47.7764,47.6607,47.7434,117800.0
2015-05-28 11:30:00,57.76,57.8,57.68,57.72,99700.0,47.7434,47.7764,47.6772,47.7103,99700.0
2015-05-28 12:00:00,57.71,57.72,57.69,57.7,42000.0,47.702,47.7103,47.6855,47.6938,42000.0
2015-05-28 12:30:00,57.7,57.73,57.65,57.72,77400.0,47.6938,47.7186,47.6524,47.7103,77400.0
2015-05-28 13:00:00,57.72,57.81,57.72,57.77,76800.0,47.7103,47.7847,47.7103,47.7516,76800.0
2015-05-28 13:30:00,57.78,57.8,57.76,57.8,59200.0,47.7599,47.7764,47.7434,47.7764,59200.0
2015-05-28 14:00:00,57.8,57.84,57.77,57.84,47600.0,47.7764,47.8095,47.7516,47.8095,47600.0
2015-05-28 14:30:00,57.84,57.85,57.82,57.85,45600.0,47.8095,47.8177,47.7929,47.8177,45600.0
2015-05-28 15:00:00,57.85,57.86,57.79,57.8,159500.0,47.8177,47.826,47.7681,47.7764,159500.0
2015-05-28 15:30:00,57.81,57.84,57.8,57.83,133200.0,47.7847,47.8095,47.7764,47.8012,133200.0
2015-05-29 09:30:00,57.89,57.94,57.82,57.91,242817.0,47.8508,47.8921,47.7929,47.8673,242817.0
2015-05-29 10:00:00,57.92,57.94,57.88,57.88,165130.0,47.8756,47.8921,47.8425,47.8425,165130.0
2015-05-29 10:30:00,57.88,57.91,57.74,57.79,279245.0,47.8425,47.8673,47.7268,47.7681,279245.0
2015-05-29 11:00:00,57.79,57.79,57.74,57.77,94858.0,47.7681,47.7681,47.7268,47.7516,94858.0
2015-05-29 11:30:00,57.76,57.87,57.74,57.85,105067.0,47.7434,47.8343,47.7268,47.8177,105067.0
2015-05-29 12:00:00,57.85,57.89,57.83,57.88,59219.0,47.8177,47.8508,47.8012,47.8425,59219.0
2015-05-29 12:30:00,57.89,57.95,57.87,57.87,50102.0,47.8508,47.9004,47.8343,47.8343,50102.0
2015-05-29 13:00:00,57.87,57.9,57.86,57.89,90251.0,47.8343,47.8591,47.826,47.8508,90251.0
2015-05-29 13:30:00,57.89,57.9,57.82,57.82,42074.0,47.8508,47.8591,47.7929,47.7929,42074.0
2015-05-29 14:00:00,57.82,57.83,57.74,57.78,51421.0,47.7929,47.8012,47.7268,47.7599,51421.0
2015-05-29 14:30:00,57.78,57.79,57.73,57.79,63980.0,47.7599,47.7681,47.7186,47.7681,63980.0
2015-05-29 15:00:00,57.78,57.84,57.76,57.8,148045.0,47.7599,47.8095,47.7434,47.7764,148045.0
2015-05-29 15:30:00,57.8,57.8,57.72,57.8,440029.0,47.7764,47.7764,47.7103,47.7764,440029.0
2015-06-01 09:30:00,57.42,57.43,57.24,57.3,490872.0,47.4623,47.4706,47.3135,47.3631,490872.0
2015-06-01 10:00:00,57.3,57.31,57.07,57.13,194553.0,47.3631,47.3714,47.173,47.2226,194553.0
2015-06-01 10:30:00,57.13,57.17,57.08,57.16,262963.0,47.2226,47.2557,47.1813,47.2474,262963.0
2015-06-01 11:00:00,57.16,57.18,57.11,57.12,192159.0,47.2474,47.2639,47.2061,47.2143,192159.0
2015-06-01 11:30:00,57.13,57.22,57.13,57.19,72764.0,47.2226,47.297,47.2226,47.2722,72764.0
2015-06-01 12:00:00,57.19,57.27,57.19,57.23,59055.0,47.2722,47.3383,47.2722,47.3053,59055.0
2015-06-01 12:30:00,57.24,57.25,57.2,57.22,22865.0,47.3135,47.3218,47.2805,47.297,22865.0
2015-06-01 13:00:00,57.22,57.23,57.19,57.21,35188.0,47.297,47.3053,47.2722,47.2887,35188.0
2015-06-01 13:30:00,57.21,57.22,57.17,57.18,80690.0,47.2887,47.297,47.2557,47.2639,80690.0
2015-06-01 14:00:00,57.18,57.23,57.15,57.22,110232.0,47.2639,47.3053,47.2391,47.297,110232.0
2015-06-01 14:30:00,57.22,57.23,57.2,57.23,59995.0,47.297,47.3053,47.2805,47.3053,59995.0
2015-06-01 15:00:00,57.23,57.25,57.2,57.23,60816.0,47.3053,47.3218,47.2805,47.3053,60816.0
2015-06-01 15:30:00,57.24,57.25,57.19,57.25,398304.0,47.3135,47.3218,47.2722,47.3218,398304.0
2015-06-02 09:30:00,56.8,56.93,56.72,56.93,565886.0,46.9498,47.0573,46.8837,47.0573,565886.0
2015-06-02 10:00:00,56.93,57.04,56.89,56.96,157214.0,47.0573,47.1482,47.0242,47.0821,157214.0
2015-06-02 10:30:00,56.96,57.02,56.95,56.96,122881.0,47.0821,47.1317,47.0738,47.0821,122881.0
2015-06-02 11:00:00,56.95,56.96,56.83,56.87,175885.0,47.0738,47.0821,46.9746,47.0077,175885.0
2015-06-02 11:30:00,56.87,56.91,56.86,56.9,76313.0,47.0077,47.0408,46.9994,47.0325,76313.0
2015-06-02 12:00:00,56.9,57.01,56.89,56.98,111177.0,47.0325,47.1234,47.0242,47.0986,111177.0
2015-06-02 12:30:00,56.99,57.12,56.98,57.07,89266.0,47.1069,47.2143,47.0986,47.173,89266.0
2015-06-02 13:00:00,57.07,57.1,57.05,57.05,71682.0,47.173,47.1978,47.1565,47.1565,71682.0
2015-06-02 13:30:00,57.05,57.13,57.05,57.12,83185.0,47.1565,47.2226,47.1565,47.2143,83185.0
2015-06-02 14:00:00,57.12,57.12,57.07,57.1,154258.0,47.2143,47.2143,47.173,47.1978,154258.0
2015-06-02 14:30:00,57.1,57.11,57.05,57.1,67995.0,47.1978,47.2061,47.1565,47.1978,67995.0
2015-06-02 15:00:00,57.1,57.11,57.03,57.03,172341.0,47.1978,47.2061,47.1399,47.1399,172341.0
2015-06-02 15:30:00,57.03,57.08,57.02,57.07,243620.0,47.1399,47.1813,47.1317,47.173,243620.0
2015-06-03 09:30:00,56.69,56.74,56.59,56.7,132705.0,46.8589,46.9002,46.7763,46.8672,132705.0
2015-06-03 10:00:00,56.71,56.9,56.67,56.88,164152.0,46.8754,47.0325,46.8424,47.016,164152.0
2015-06-03 10:30:00,56.89,56.9,56.82,56.87,328386.0,47.0242,47.0325,46.9664,47.0077,328386.0
2015-06-03 11:00:00,56.87,56.9,56.84,56.84,68313.0,47.0077,47.0325,46.9829,46.9829,68313.0
2015-06-03 11:30:00,56.84,56.86,56.78,56.82,120590.0,46.9829,46.9994,46.9333,46.9664,120590.0
2015-06-03 12:00:00,56.83,56.84,56.79,56.81,45667.0,46.9746,46.9829,46.9416,46.9581,45667.0
2015-06-03 12:30:00,56.81,56.83,56.74,56.77,31436.0,46.9581,46.9746,46.9002,46.925,31436.0
2015-06-03 13:00:00,56.77,56.78,56.73,56.74,21691.0,46.925,46.9333,46.892,46.9002,21691.0
2015-06-03 13:30:00,56.75,56.77,56.74,56.76,19565.0,46.9085,46.925,46.9002,46.9168,19565.0
2015-06-03 14:00:00,56.76,56.77,56.71,56.74,52304.0,46.9168,46.925,46.8754,46.9002,52304.0
2015-06-03 14:30:00,56.73,56.73,56.69,56.73,62444.0,46.892,46.892,46.8589,46.892,62444.0
2015-06-03 15:00:00,56.73,56.73,56.68,56.7,119484.0,46.892,46.892,46.8506,46.8672,119484.0
2015-06-03 15:30:00,56.7,56.73,56.67,56.71,401203.0,46.8672,46.892,46.8424,46.8754,401203.0
2015-06-04 09:30:00,56.44,56.53,56.32,56.52,165696.0,46.6523,46.7267,46.5531,46.7184,165696.0
2015-06-04 10:00:00,56.52,56.61,56.5,56.52,113185.0,46.7184,46.7928,46.7019,46.7184,113185.0
2015-06-04 10:30:00,56.51,56.51,56.43,56.43,87121.0,46.7101,46.7101,46.644,46.644,87121.0
2015-06-04 11:00:00,56.44,56.47,56.39,56.39,78131.0,46.6523,46.6771,46.6109,46.6109,78131.0
2015-06-04 11:30:00,56.39,56.39,56.34,56.37,112680.0,46.6109,46.6109,46.5696,46.5944,112680.0
2015-06-04 12:00:00,56.36,56.37,56.33,56.34,45204.0,46.5861,46.5944,46.5613,46.5696,45204.0
2015-06-04 12:30:00,56.34,56.41,56.33,56.37,42425.0,46.5696,46.6275,46.5613,46.5944,42425.0
2015-06-04 13:00:00,56.36,56.36,56.28,56.3,44508.0,46.5861,46.5861,46.52,46.5365,44508.0
2015-06-04 13:30:00,56.29,56.3,56.26,56.26,40965.0,46.5283,46.5365,46.5035,46.5035,40965.0
2015-06-04 14:00:00,56.27,56.31,56.24,56.26,150546.0,46.5117,46.5448,46.4869,46.5035,150546.0
2015-06-04 14:30:00,56.26,56.28,56.24,56.26,74920.0,46.5035,46.52,46.4869,46.5035,74920.0
2015-06-04 15:00:00,56.25,56.29,56.23,56.25,74846.0,46.4952,46.5283,46.4787,46.4952,74846.0
2015-06-04 15:30:00,56.24,56.32,56.21,56.32,261355.0,46.4869,46.5531,46.4621,46.5531,261355.0
2015-06-05 09:30:00,55.91,56.15,55.78,55.92,353866.0,46.2142,46.4126,46.1067,46.2224,353866.0
2015-06-05 10:00:00,55.93,56.04,55.92,56.02,579054.0,46.2307,46.3216,46.2224,46.3051,579054.0
2015-06-05 10:30:00,56.03,56.11,55.96,55.97,382021.0,46.3134,46.3795,46.2555,46.2638,382021.0
2015-06-05 11:00:00,55.97,56.0,55.95,55.99,175816.0,46.2638,46.2886,46.2472,46.2803,175816.0
2015-06-05 11:30:00,55.99,55.99,55.93,55.96,65697.0,46.2803,46.2803,46.2307,46.2555,65697.0
2015-06-05 12:00:00,55.96,55.97,55.9,55.9,45645.0,46.2555,46.2638,46.2059,46.2059,45645.0
2015-06-05 12:30:00,55.89,55.95,55.88,55.93,111038.0,46.1976,46.2472,46.1894,46.2307,111038.0
2015-06-05 13:00:00,55.94,55.96,55.91,55.95,21234.0,46.239,46.2555,46.2142,46.2472,21234.0
2015-06-05 13:30:00,55.95,55.95,55.9,55.9,80503.0,46.2472,46.2472,46.2059,46.2059,80503.0
2015-06-05 14:00:00,55.91,55.95,55.9,55.91,31256.0,46.2142,46.2472,46.2059,46.2142,31256.0
2015-06-05 14:30:00,55.91,55.93,55.86,55.89,133545.0,46.2142,46.2307,46.1728,46.1976,133545.0
2015-06-05 15:00:00,55.88,55.9,55.84,55.86,133831.0,46.1894,46.2059,46.1563,46.1728,133831.0
2015-06-05 15:30:00,55.86,55.88,55.82,55.84,444405.0,46.1728,46.1894,46.1398,46.1563,444405.0
2015-06-08 09:30:00,55.85,55.91,55.8,55.86,203547.0,46.1646,46.2142,46.1233,46.1728,203547.0
2015-06-08 10:00:00,55.85,55.9,55.83,55.86,100533.0,46.1646,46.2059,46.148,46.1728,100533.0
2015-06-08 10:30:00,55.86,55.89,55.81,55.81,61626.0,46.1728,46.1976,46.1315,46.1315,61626.0
2015-06-08 11:00:00,55.8,55.84,55.76,55.76,54030.0,46.1233,46.1563,46.0902,46.0902,54030.0
2015-06-08 11:30:00,55.76,55.84,55.75,55.78,49200.0,46.0902,46.1563,46.0819,46.1067,49200.0
2015-06-08 12:00:00,55.79,55.84,55.78,55.8,25573.0,46.115,46.1563,46.1067,46.1233,25573.0
2015-06-08 12:30:00,55.8,55.81,55.73,55.73,39232.0,46.1233,46.1315,46.0654,46.0654,39232.0
2015-06-08 13:00:00,55.72,55.77,55.71,55.73,45268.0,46.0571,46.0985,46.0489,46.0654,45268.0
2015-06-08 13:30:00,55.73,55.76,55.72,55.76,48059.0,46.0654,46.0902,46.0571,46.0902,48059.0
2015-06-08 14:00:00,55.76,55.88,55.75,55.88,100517.0,46.0902,46.1894,46.0819,46.1894,100517.0
2015-06-08 14:30:00,55.89,55.9,55.85,55.88,97652.0,46.1976,46.2059,46.1646,46.1894,97652.0
2015-06-08 15:00:00,55.88,55.88,55.82,55.85,141559.0,46.1894,46.1894,46.1398,46.1646,141559.0
2015-06-08 15:30:00,55.85,55.9,55.84,55.86,318734.0,46.1646,46.2059,46.1563,46.1728,318734.0
2015-06-09 09:30:00,55.79,55.89,55.79,55.82,257202.0,46.115,46.1976,46.115,46.1398,257202.0
2015-06-09 10:00:00,55.8,55.8,55.69,55.71,177905.0,46.1233,46.1233,46.0323,46.0489,177905.0
2015-06-09 10:30:00,55.71,55.77,55.7,55.77,131980.0,46.0489,46.0985,46.0406,46.0985,131980.0
2015-06-09 11:00:00,55.76,55.8,55.74,55.75,70801.0,46.0902,46.1233,46.0737,46.0819,70801.0
2015-06-09 11:30:00,55.75,55.8,55.75,55.8,55723.0,46.0819,46.1233,46.0819,46.1233,55723.0
2015-06-09 12:00:00,55.81,55.84,55.78,55.79,49715.0,46.1315,46.1563,46.1067,46.115,49715.0
2015-06-09 12:30:00,55.78,55.81,55.77,55.79,47756.0,46.1067,46.1315,46.0985,46.115,47756.0
2015-06-09 13:00:00,55.79,55.82,55.79,55.81,52734.0,46.115,46.1398,46.115,46.1315,52734.0
2015-06-09 13:30:00,55.81,55.81,55.71,55.71,108525.0,46.1315,46.1315,46.0489,46.0489,108525.0
2015-06-09 14:00:00,55.71,55.75,55.7,55.71,75881.0,46.0489,46.0819,46.0406,46.0489,75881.0
2015-06-09 14:30:00,55.72,55.73,55.69,55.7,74210.0,46.0571,46.0654,46.0323,46.0406,74210.0
2015-06-09 15:00:00,55.69,55.71,55.66,55.66,123530.0,46.0323,46.0489,46.0075,46.0075,123530.0
2015-06-09 15:30:00,55.66,55.73,55.65,55.73,169825.0,46.0075,46.0654,45.9993,46.0654,169825.0
2015-06-10 09:30:00,55.95,56.06,55.95,56.05,324260.0,46.2472,46.3382,46.2472,46.3299,324260.0
2015-06-10 10:00:00,56.07,56.12,56.06,56.08,165925.0,46.3464,46.3878,46.3382,46.3547,165925.0
2015-06-10 10:30:00,56.07,56.15,56.05,56.14,361954.0,46.3464,46.4126,46.3299,46.4043,361954.0
2015-06-10 11:00:00,56.14,56.31,56.13,56.24,347918.0,46.4043,46.5448,46.396,46.4869,347918.0
2015-06-10 11:30:00,56.24,56.25,56.16,56.17,59766.0,46.4869,46.4952,46.4208,46.4291,59766.0
2015-06-10 12:00:00,56.17,56.19,56.16,56.16,31768.0,46.4291,46.4456,46.4208,46.4208,31768.0
2015-06-10 12:30:00,56.16,56.22,56.15,56.21,79481.0,46.4208,46.4704,46.4126,46.4621,79481.0
2015-06-10 13:00:00,56.21,56.21,56.18,56.19,28841.0,46.4621,46.4621,46.4374,46.4456,28841.0
2015-06-10 13:30:00,56.18,56.25,56.17,56.25,86522.0,46.4374,46.4952,46.4291,46.4952,86522.0
2015-06-10 14:00:00,56.25,56.29,56.21,56.29,187999.0,46.4952,46.5283,46.4621,46.5283,187999.0
2015-06-10 14:30:00,56.29,56.3,56.24,56.25,199721.0,46.5283,46.5365,46.4869,46.4952,199721.0
2015-06-10 15:00:00,56.25,56.26,56.18,56.22,220483.0,46.4952,46.5035,46.4374,46.4704,220483.0
2015-06-10 15:30:00,56.22,56.29,56.2,56.23,591423.0,46.4704,46.5283,46.4539,46.4787,591423.0
2015-06-11 09:30:00,55.99,56.07,55.93,56.07,230476.0,46.2803,46.3464,46.2307,46.3464,230476.0
2015-06-11 10:00:00,56.07,56.13,56.05,56.07,140357.0,46.3464,46.396,46.3299,46.3464,140357.0
2015-06-11 10:30:00,56.06,56.07,55.88,55.89,297918.0,46.3382,46.3464,46.1894,46.1976,297918.0
2015-06-11 11:00:00,55.89,55.95,55.87,55.93,121110.0,46.1976,46.2472,46.1811,46.2307,121110.0
2015-06-11 11:30:00,55.93,55.98,55.91,55.95,64553.0,46.2307,46.272,46.2142,46.2472,64553.0
2015-06-11 12:00:00,55.95,55.96,55.88,55.91,76594.0,46.2472,46.2555,46.1894,46.2142,76594.0
2015-06-11 12:30:00,55.91,55.92,55.87,55.89,65536.0,46.2142,46.2224,46.1811,46.1976,65536.0
2015-06-11 13:00:00,55.88,55.92,55.87,55.92,50727.0,46.1894,46.2224,46.1811,46.2224,50727.0
2015-06-11 13:30:00,55.92,55.96,55.9,55.96,77943.0,46.2224,46.2555,46.2059,46.2555,77943.0
2015-06-11 14:00:00,55.96,55.99,55.93,55.99,62532.0,46.2555,46.2803,46.2307,46.2803,62532.0
2015-06-11 14:30:00,55.99,56.02,55.97,56.01,71435.0,46.2803,46.3051,46.2638,46.2968,71435.0
2015-06-11 15:00:00,56.01,56.01,55.98,55.98,59541.0,46.2968,46.2968,46.272,46.272,59541.0
2015-06-11 15:30:00,55.98,56.03,55.92,55.97,350204.0,46.272,46.3134,46.2224,46.2638,350204.0
2015-06-12 09:30:00,55.33,55.39,55.15,55.21,375111.0,45.7348,45.7844,45.586,45.6356,375111.0
2015-06-12 10:00:00,55.21,55.26,55.18,55.22,231634.0,45.6356,45.6769,45.6108,45.6438,231634.0
2015-06-12 10:30:00,55.22,55.26,55.16,55.23,127702.0,45.6438,45.6769,45.5942,45.6521,127702.0
2015-06-12 11:00:00,55.23,55.33,55.23,55.28,175332.0,45.6521,45.7348,45.6521,45.6934,175332.0
2015-06-12 11:30:00,55.29,55.3,55.24,55.26,87616.0,45.7017,45.71,45.6604,45.6769,87616.0
2015-06-12 12:00:00,55.26,55.33,55.25,55.33,39145.0,45.6769,45.7348,45.6686,45.7348,39145.0
2015-06-12 12:30:00,55.32,55.34,55.31,55.31,165469.0,45.7265,45.743,45.7182,45.7182,165469.0
2015-06-12 13:00:00,55.32,55.33,55.29,55.32,32795.0,45.7265,45.7348,45.7017,45.7265,32795.0
2015-06-12 13:30:00,55.32,55.35,55.3,55.3,37720.0,45.7265,45.7513,45.71,45.71,37720.0
2015-06-12 14:00:00,55.3,55.37,55.3,55.36,104596.0,45.71,45.7678,45.71,45.7596,104596.0
2015-06-12 14:30:00,55.36,55.37,55.3,55.34,205830.0,45.7596,45.7678,45.71,45.743,205830.0
2015-06-12 15:00:00,55.33,55.4,55.32,55.4,101129.0,45.7348,45.7926,45.7265,45.7926,101129.0
2015-06-12 15:30:00,55.4,55.41,55.37,55.41,245802.0,45.7926,45.8009,45.7678,45.8009,245802.0
2015-06-15 09:30:00,55.26,55.28,54.96,54.98,255676.0,45.6769,45.6934,45.4289,45.4455,255676.0
2015-06-15 10:00:00,54.98,55.04,54.96,55.01,237999.0,45.4455,45.495,45.4289,45.4703,237999.0
2015-06-15 10:30:00,55.01,55.1,54.98,55.1,57409.0,45.4703,45.5446,45.4455,45.5446,57409.0
2015-06-15 11:00:00,55.09,55.2,55.09,55.1,94536.0,45.5364,45.6273,45.5364,45.5446,94536.0
2015-06-15 11:30:00,55.11,55.18,55.11,55.14,33795.0,45.5529,45.6108,45.5529,45.5777,33795.0
2015-06-15 12:00:00,55.15,55.16,55.12,55.13,32719.0,45.586,45.5942,45.5612,45.5694,32719.0
2015-06-15 12:30:00,55.13,55.19,55.11,55.17,50089.0,45.5694,45.619,45.5529,45.6025,50089.0
2015-06-15 13:00:00,55.17,55.18,55.12,55.14,22894.0,45.6025,45.6108,45.5612,45.5777,22894.0
2015-06-15 13:30:00,55.13,55.19,55.09,55.11,76892.0,45.5694,45.619,45.5364,45.5529,76892.0
2015-06-15 14:00:00,55.1,55.15,55.1,55.1,65155.0,45.5446,45.586,45.5446,45.5446,65155.0
2015-06-15 14:30:00,55.11,55.15,55.1,55.14,66664.0,45.5529,45.586,45.5446,45.5777,66664.0
2015-06-15 15:00:00,55.12,55.14,55.1,55.12,34881.0,45.5612,45.5777,45.5446,45.5612,34881.0
2015-06-15 15:30:00,55.12,55.16,55.1,55.13,316059.0,45.5612,45.5942,45.5446,45.5694,316059.0
2015-06-16 09:30:00,54.73,54.73,54.52,54.65,247278.0,45.2388,45.2388,45.0652,45.1727,247278.0
2015-06-16 10:00:00,54.65,54.67,54.57,54.61,177298.0,45.1727,45.1892,45.1066,45.1396,177298.0
2015-06-16 10:30:00,54.61,54.64,54.57,54.6,121839.0,45.1396,45.1644,45.1066,45.1314,121839.0
2015-06-16 11:00:00,54.6,54.67,54.59,54.66,71189.0,45.1314,45.1892,45.1231,45.1809,71189.0
2015-06-16 11:30:00,54.66,54.67,54.65,54.66,34313.0,45.1809,45.1892,45.1727,45.1809,34313.0
2015-06-16 12:00:00,54.66,54.69,54.66,54.68,44769.0,45.1809,45.2057,45.1809,45.1975,44769.0
2015-06-16 12:30:00,54.69,54.71,54.68,54.69,37959.0,45.2057,45.2223,45.1975,45.2057,37959.0
2015-06-16 13:00:00,54.69,54.7,54.66,54.69,44996.0,45.2057,45.214,45.1809,45.2057,44996.0
2015-06-16 13:30:00,54.69,54.71,54.68,54.69,80119.0,45.2057,45.2223,45.1975,45.2057,80119.0
2015-06-16 14:00:00,54.69,54.72,54.69,54.71,44028.0,45.2057,45.2305,45.2057,45.2223,44028.0
2015-06-16 14:30:00,54.71,54.82,54.71,54.82,712236.0,45.2223,45.3132,45.2223,45.3132,712236.0
2015-06-16 15:00:00,54.81,54.82,54.75,54.75,59316.0,45.3049,45.3132,45.2553,45.2553,59316.0
2015-06-16 15:30:00,54.75,54.78,54.71,54.78,319594.0,45.2553,45.2801,45.2223,45.2801,319594.0
2015-06-17 09:30:00,54.86,54.86,54.62,54.64,128448.0,45.3463,45.3463,45.1479,45.1644,128448.0
2015-06-17 10:00:00,54.64,54.65,54.61,54.65,51894.0,45.1644,45.1727,45.1396,45.1727,51894.0
2015-06-17 10:30:00,54.64,54.66,54.61,54.63,79844.0,45.1644,45.1809,45.1396,45.1562,79844.0
2015-06-17 11:00:00,54.65,54.65,54.58,54.59,54919.0,45.1727,45.1727,45.1148,45.1231,54919.0
2015-06-17 11:30:00,54.59,54.61,54.56,54.61,57407.0,45.1231,45.1396,45.0983,45.1396,57407.0
2015-06-17 12:00:00,54.61,54.62,54.52,54.55,218665.0,45.1396,45.1479,45.0652,45.09,218665.0
2015-06-17 12:30:00,54.56,54.57,54.5,54.52,96889.0,45.0983,45.1066,45.0487,45.0652,96889.0
2015-06-17 13:00:00,54.52,54.55,54.5,54.53,118716.0,45.0652,45.09,45.0487,45.0735,118716.0
2015-06-17 13:30:00,54.53,54.59,54.51,54.58,52974.0,45.0735,45.1231,45.057,45.1148,52974.0
2015-06-17 14:00:00,54.58,55.03,54.42,54.78,466960.0,45.1148,45.4868,44.9826,45.2801,466960.0
2015-06-17 14:30:00,54.77,55.31,54.76,55.24,377047.0,45.2719,45.7182,45.2636,45.6604,377047.0
2015-06-17 15:00:00,55.25,55.44,55.17,55.43,250553.0,45.6686,45.8257,45.6025,45.8174,250553.0
2015-06-17 15:30:00,55.42,55.45,55.22,55.27,1416499.0,45.8092,45.8339,45.6438,45.6852,1416499.0
2015-06-18 09:30:00,56.59,56.61,55.71,55.87,534003.0,46.7763,46.7928,46.0489,46.1811,534003.0
2015-06-18 10:00:00,55.86,55.92,55.81,55.83,204987.0,46.1728,46.2224,46.1315,46.148,204987.0
2015-06-18 10:30:00,55.84,55.86,55.8,55.86,68298.0,46.1563,46.1728,46.1233,46.1728,68298.0
2015-06-18 11:00:00,55.87,55.99,55.86,55.91,1411523.0,46.1811,46.2803,46.1728,46.2142,1411523.0
2015-06-18 11:30:00,55.91,55.95,55.88,55.89,122801.0,46.2142,46.2472,46.1894,46.1976,122801.0
2015-06-18 12:00:00,55.89,56.01,55.88,55.99,318638.0,46.1976,46.2968,46.1894,46.2803,318638.0
2015-06-18 12:30:00,56.0,56.03,55.82,55.83,119197.0,46.2886,46.3134,46.1398,46.148,119197.0
2015-06-18 13:00:00,55.84,55.88,55.73,55.77,85326.0,46.1563,46.1894,46.0654,46.0985,85326.0
2015-06-18 13:30:00,55.77,55.81,55.73,55.77,65984.0,46.0985,46.1315,46.0654,46.0985,65984.0
2015-06-18 14:00:00,55.77,55.84,55.76,55.81,54593.0,46.0985,46.1563,46.0902,46.1315,54593.0
2015-06-18 14:30:00,55.82,55.9,55.82,55.89,120799.0,46.1398,46.2059,46.1398,46.1976,120799.0
2015-06-18 15:00:00,55.89,55.91,55.83,55.91,73011.0,46.1976,46.2142,46.148,46.2142,73011.0
2015-06-18 15:30:00,55.92,55.92,55.77,55.81,470555.0,46.2224,46.2224,46.0985,46.1315,470555.0
2015-06-19 09:30:00,55.92,55.92,55.82,55.89,121164.0,46.2224,46.2224,46.1398,46.1976,121164.0
2015-06-19 10:00:00,55.88,55.95,55.86,55.91,168583.0,46.1894,46.2472,46.1728,46.2142,168583.0
2015-06-19 10:30:00,55.91,55.91,55.87,55.89,93769.0,46.2142,46.2142,46.1811,46.1976,93769.0
2015-06-19 11:00:00,55.9,55.9,55.82,55.83,91238.0,46.2059,46.2059,46.1398,46.148,91238.0
2015-06-19 11:30:00,55.84,55.9,55.83,55.89,97862.0,46.1563,46.2059,46.148,46.1976,97862.0
2015-06-19 12:00:00,55.9,55.93,55.87,55.92,188890.0,46.2059,46.2307,46.1811,46.2224,188890.0
2015-06-19 12:30:00,55.92,55.93,55.86,55.86,67245.0,46.2224,46.2307,46.1728,46.1728,67245.0
2015-06-19 13:00:00,55.86,55.91,55.85,55.88,32708.0,46.1728,46.2142,46.1646,46.1894,32708.0
2015-06-19 13:30:00,55.88,55.9,55.85,55.87,90446.0,46.1894,46.2059,46.1646,46.1811,90446.0
2015-06-19 14:00:00,55.87,55.88,55.81,55.85,59578.0,46.1811,46.1894,46.1315,46.1646,59578.0
2015-06-19 14:30:00,55.84,55.85,55.74,55.75,101836.0,46.1563,46.1646,46.0737,46.0819,101836.0
2015-06-19 15:00:00,55.75,55.78,55.71,55.71,150345.0,46.0819,46.1067,46.0489,46.0489,150345.0
2015-06-19 15:30:00,55.71,55.79,55.7,55.7,367221.0,46.0489,46.115,46.0406,46.0406,367221.0
2015-06-22 09:30:00,56.52,56.64,56.49,56.53,442922.0,46.7184,46.8176,46.6936,46.7267,442922.0
2015-06-22 10:00:00,56.53,56.55,56.49,56.49,110100.0,46.7267,46.7432,46.6936,46.6936,110100.0
2015-06-22 10:30:00,56.49,56.6,56.49,56.59,102178.0,46.6936,46.7845,46.6936,46.7763,102178.0
2015-06-22 11:00:00,56.58,56.63,56.56,56.61,102659.0,46.768,46.8093,46.7515,46.7928,102659.0
2015-06-22 11:30:00,56.6,56.64,56.58,56.59,94603.0,46.7845,46.8176,46.768,46.7763,94603.0
2015-06-22 12:00:00,56.58,56.62,56.54,56.58,103915.0,46.768,46.801,46.7349,46.768,103915.0
2015-06-22 12:30:00,56.57,56.61,56.56,56.61,39246.0,46.7597,46.7928,46.7515,46.7928,39246.0
2015-06-22 13:00:00,56.6,56.61,56.53,56.54,52746.0,46.7845,46.7928,46.7267,46.7349,52746.0
2015-06-22 13:30:00,56.54,56.56,56.52,56.55,41877.0,46.7349,46.7515,46.7184,46.7432,41877.0
2015-06-22 14:00:00,56.54,56.57,56.54,56.54,56465.0,46.7349,46.7597,46.7349,46.7349,56465.0
2015-06-22 14:30:00,56.54,56.57,56.52,56.54,55792.0,46.7349,46.7597,46.7184,46.7349,55792.0
2015-06-22 15:00:00,56.54,56.58,56.49,56.51,134484.0,46.7349,46.768,46.6936,46.7101,134484.0
2015-06-22 15:30:00,56.5,56.51,56.42,56.42,464215.0,46.7019,46.7101,46.6357,46.6357,464215.0
2015-06-23 09:30:00,56.69,56.75,56.64,56.75,220870.0,46.8589,46.9085,46.8176,46.9085,220870.0
2015-06-23 10:00:00,56.75,56.81,56.72,56.78,191071.0,46.9085,46.9581,46.8837,46.9333,191071.0
2015-06-23 10:30:00,56.79,56.83,56.78,56.8,114500.0,46.9416,46.9746,46.9333,46.9498,114500.0
2015-06-23 11:00:00,56.79,56.84,56.77,56.83,149384.0,46.9416,46.9829,46.925,46.9746,149384.0
2015-06-23 11:30:00,56.82,56.87,56.8,56.84,146835.0,46.9664,47.0077,46.9498,46.9829,146835.0
2015-06-23 12:00:00,56.84,56.85,56.78,56.81,64037.0,46.9829,46.9912,46.9333,46.9581,64037.0
2015-06-23 12:30:00,56.81,56.82,56.76,56.78,574375.0,46.9581,46.9664,46.9168,46.9333,574375.0
2015-06-23 13:00:00,56.78,56.81,56.77,56.8,92294.0,46.9333,46.9581,46.925,46.9498,92294.0
2015-06-23 13:30:00,56.8,56.85,56.79,56.84,62809.0,46.9498,46.9912,46.9416,46.9829,62809.0
2015-06-23 14:00:00,56.84,56.85,56.83,56.85,68481.0,46.9829,46.9912,46.9746,46.9912,68481.0
2015-06-23 14:30:00,56.85,56.88,56.84,56.84,89512.0,46.9912,47.016,46.9829,46.9829,89512.0
2015-06-23 15:00:00,56.85,56.86,56.84,56.86,88620.0,46.9912,46.9994,46.9829,46.9994,88620.0
2015-06-23 15:30:00,56.85,56.88,56.8,56.81,314672.0,46.9912,47.016,46.9498,46.9581,314672.0
2015-06-24 09:30:00,56.43,56.44,56.37,56.4,205667.0,46.644,46.6523,46.5944,46.6192,205667.0
2015-06-24 10:00:00,56.41,56.45,56.39,56.44,186852.0,46.6275,46.6605,46.6109,46.6523,186852.0
2015-06-24 10:30:00,56.44,56.45,56.4,56.41,60611.0,46.6523,46.6605,46.6192,46.6275,60611.0
2015-06-24 11:00:00,56.42,56.42,56.36,56.41,113043.0,46.6357,46.6357,46.5861,46.6275,113043.0
2015-06-24 11:30:00,56.39,56.4,56.34,56.36,50518.0,46.6109,46.6192,46.5696,46.5861,50518.0
2015-06-24 12:00:00,56.36,56.36,56.31,56.32,47017.0,46.5861,46.5861,46.5448,46.5531,47017.0
2015-06-24 12:30:00,56.32,56.34,56.31,56.34,17636.0,46.5531,46.5696,46.5448,46.5696,17636.0
2015-06-24 13:00:00,56.34,56.36,56.26,56.27,91728.0,46.5696,46.5861,46.5035,46.5117,91728.0
2015-06-24 13:30:00,56.27,56.36,56.26,56.35,59434.0,46.5117,46.5861,46.5035,46.5779,59434.0
2015-06-24 14:00:00,56.36,56.37,56.31,56.33,38596.0,46.5861,46.5944,46.5448,46.5613,38596.0
2015-06-24 14:30:00,56.33,56.36,56.32,56.35,53227.0,46.5613,46.5861,46.5531,46.5779,53227.0
2015-06-24 15:00:00,56.35,56.37,56.31,56.37,250946.0,46.5779,46.5944,46.5448,46.5944,250946.0
2015-06-24 15:30:00,56.37,56.37,56.31,56.31,284972.0,46.5944,46.5944,46.5448,46.5448,284972.0
2015-06-25 09:30:00,56.64,56.64,56.1,56.16,359479.0,46.8176,46.8176,46.3712,46.4208,359479.0
2015-06-25 10:00:00,56.16,56.18,56.11,56.15,161232.0,46.4208,46.4374,46.3795,46.4126,161232.0
2015-06-25 10:30:00,56.14,56.15,56.09,56.15,112906.0,46.4043,46.4126,46.363,46.4126,112906.0
2015-06-25 11:00:00,56.15,56.2,56.13,56.14,426081.0,46.4126,46.4539,46.396,46.4043,426081.0
2015-06-25 11:30:00,56.14,56.15,56.1,56.11,301316.0,46.4043,46.4126,46.3712,46.3795,301316.0
2015-06-25 12:00:00,56.12,56.15,56.1,56.13,101298.0,46.3878,46.4126,46.3712,46.396,101298.0
2015-06-25 12:30:00,56.13,56.15,56.11,56.15,62294.0,46.396,46.4126,46.3795,46.4126,62294.0
2015-06-25 13:00:00,56.15,56.17,56.13,56.15,45097.0,46.4126,46.4291,46.396,46.4126,45097.0
2015-06-25 13:30:00,56.14,56.17,56.13,56.14,63498.0,46.4043,46.4291,46.396,46.4043,63498.0
2015-06-25 14:00:00,56.13,56.13,56.05,56.06,61319.0,46.396,46.396,46.3299,46.3382,61319.0
2015-06-25 14:30:00,56.07,56.11,56.04,56.05,81521.0,46.3464,46.3795,46.3216,46.3299,81521.0
2015-06-25 15:00:00,56.05,56.1,56.05,56.09,101518.0,46.3299,46.3712,46.3299,46.363,101518.0
2015-06-25 15:30:00,56.08,56.09,56.05,56.08,345470.0,46.3547,46.363,46.3299,46.3547,345470.0
2015-06-26 09:30:00,55.84,55.84,55.69,55.8,183842.0,46.1563,46.1563,46.0323,46.1233,183842.0
2015-06-26 10:00:00,55.8,55.85,55.79,55.85,151502.0,46.1233,46.1646,46.115,46.1646,151502.0
2015-06-26 10:30:00,55.85,55.85,55.75,55.75,70911.0,46.1646,46.1646,46.0819,46.0819,70911.0
2015-06-26 11:00:00,55.76,55.8,55.74,55.79,48387.0,46.0902,46.1233,46.0737,46.115,48387.0
2015-06-26 11:30:00,55.8,55.81,55.74,55.75,47203.0,46.1233,46.1315,46.0737,46.0819,47203.0
2015-06-26 12:00:00,55.74,55.8,55.74,55.77,105534.0,46.0737,46.1233,46.0737,46.0985,105534.0
2015-06-26 12:30:00,55.77,55.77,55.68,55.69,155138.0,46.0985,46.0985,46.0241,46.0323,155138.0
2015-06-26 13:00:00,55.69,55.71,55.65,55.68,185085.0,46.0323,46.0489,45.9993,46.0241,185085.0
2015-06-26 13:30:00,55.68,55.71,55.66,55.68,50369.0,46.0241,46.0489,46.0075,46.0241,50369.0
2015-06-26 14:00:00,55.68,55.74,55.67,55.73,53490.0,46.0241,46.0737,46.0158,46.0654,53490.0
2015-06-26 14:30:00,55.73,55.77,55.7,55.71,60441.0,46.0654,46.0985,46.0406,46.0489,60441.0
2015-06-26 15:00:00,55.71,55.78,55.71,55.75,88228.0,46.0489,46.1067,46.0489,46.0819,88228.0
2015-06-26 15:30:00,55.76,55.79,55.72,55.77,289647.0,46.0902,46.115,46.0571,46.0985,289647.0
2015-06-29 09:30:00,55.23,55.23,54.6,55.1,400213.0,45.6521,45.6521,45.1314,45.5446,400213.0
2015-06-29 10:00:00,55.11,55.15,55.04,55.04,172076.0,45.5529,45.586,45.495,45.495,172076.0
2015-06-29 10:30:00,55.05,55.15,55.03,55.06,191107.0,45.5033,45.586,45.4868,45.5116,191107.0
2015-06-29 11:00:00,55.07,55.09,55.03,55.06,84639.0,45.5198,45.5364,45.4868,45.5116,84639.0
2015-06-29 11:30:00,55.06,55.06,54.98,55.02,31913.0,45.5116,45.5116,45.4455,45.4785,31913.0
2015-06-29 12:00:00,55.02,55.04,54.95,54.99,49520.0,45.4785,45.495,45.4207,45.4537,49520.0
2015-06-29 12:30:00,54.99,55.02,54.96,55.0,61187.0,45.4537,45.4785,45.4289,45.462,61187.0
2015-06-29 13:00:00,54.99,55.0,54.93,54.98,31552.0,45.4537,45.462,45.4041,45.4455,31552.0
2015-06-29 13:30:00,54.98,55.03,54.97,55.02,70761.0,45.4455,45.4868,45.4372,45.4785,70761.0
2015-06-29 14:00:00,55.02,55.04,54.95,54.98,97024.0,45.4785,45.495,45.4207,45.4455,97024.0
2015-06-29 14:30:00,54.98,54.99,54.93,54.95,93530.0,45.4455,45.4537,45.4041,45.4207,93530.0
2015-06-29 15:00:00,54.95,54.98,54.9,54.93,190281.0,45.4207,45.4455,45.3793,45.4041,190281.0
2015-06-29 15:30:00,54.92,54.94,54.8,54.83,544470.0,45.3959,45.4124,45.2967,45.3215,544470.0
2015-06-30 09:30:00,55.4,55.54,55.36,55.38,244568.0,45.7926,45.9083,45.7596,45.7761,244568.0
2015-06-30 10:00:00,55.37,55.46,55.36,55.46,223288.0,45.7678,45.8422,45.7596,45.8422,223288.0
2015-06-30 10:30:00,55.44,55.46,55.35,55.43,155466.0,45.8257,45.8422,45.7513,45.8174,155466.0
2015-06-30 11:00:00,55.43,55.44,55.32,55.32,172710.0,45.8174,45.8257,45.7265,45.7265,172710.0
2015-06-30 11:30:00,55.33,55.34,55.23,55.25,115591.0,45.7348,45.743,45.6521,45.6686,115591.0
2015-06-30 12:00:00,55.25,55.33,55.24,55.25,91334.0,45.6686,45.7348,45.6604,45.6686,91334.0
2015-06-30 12:30:00,55.25,55.31,55.24,55.29,94632.0,45.6686,45.7182,45.6604,45.7017,94632.0
2015-06-30 13:00:00,55.29,55.31,55.2,55.24,176747.0,45.7017,45.7182,45.6273,45.6604,176747.0
2015-06-30 13:30:00,55.25,55.33,55.24,55.28,126574.0,45.6686,45.7348,45.6604,45.6934,126574.0
2015-06-30 14:00:00,55.29,55.39,55.25,55.26,117399.0,45.7017,45.7844,45.6686,45.6769,117399.0
2015-06-30 14:30:00,55.27,55.29,55.19,55.19,156534.0,45.6852,45.7017,45.619,45.619,156534.0
2015-06-30 15:00:00,55.2,55.22,55.12,55.13,167937.0,45.6273,45.6438,45.5612,45.5694,167937.0
2015-06-30 15:30:00,55.13,55.19,55.12,55.13,396036.0,45.5694,45.619,45.5612,45.5694,396036.0
2015-07-01 09:30:00,56.32,56.32,55.85,55.9,224938.0,46.5531,46.5531,46.1646,46.2059,224938.0
2015-07-01 10:00:00,55.91,55.96,55.85,55.95,158407.0,46.2142,46.2555,46.1646,46.2472,158407.0
2015-07-01 10:30:00,55.95,55.95,55.79,55.83,234977.0,46.2472,46.2472,46.115,46.148,234977.0
2015-07-01 11:00:00,55.84,55.86,55.79,55.8,109665.0,46.1563,46.1728,46.115,46.1233,109665.0
2015-07-01 11:30:00,55.8,55.8,55.73,55.73,66211.0,46.1233,46.1233,46.0654,46.0654,66211.0
2015-07-01 12:00:00,55.72,55.75,55.67,55.71,70616.0,46.0571,46.0819,46.0158,46.0489,70616.0
2015-07-01 12:30:00,55.71,55.71,55.67,55.69,90713.0,46.0489,46.0489,46.0158,46.0323,90713.0
2015-07-01 13:00:00,55.69,55.71,55.64,55.67,106931.0,46.0323,46.0489,45.991,46.0158,106931.0
2015-07-01 13:30:00,55.66,55.72,55.65,55.65,75143.0,46.0075,46.0571,45.9993,45.9993,75143.0
2015-07-01 14:00:00,55.65,55.68,55.64,55.65,101712.0,45.9993,46.0241,45.991,45.9993,101712.0
2015-07-01 14:30:00,55.65,55.68,55.61,55.64,130624.0,45.9993,46.0241,45.9662,45.991,130624.0
2015-07-01 15:00:00,55.64,55.71,55.63,55.7,141201.0,45.991,46.0489,45.9827,46.0406,141201.0
2015-07-01 15:30:00,55.7,55.75,55.68,55.72,394567.0,46.0406,46.0819,46.0241,46.0571,394567.0
2015-07-02 09:30:00,55.92,56.09,55.92,56.03,331693.0,46.2224,46.363,46.2224,46.3134,331693.0
2015-07-02 10:00:00,56.03,56.08,56.01,56.01,151746.0,46.3134,46.3547,46.2968,46.2968,151746.0
2015-07-02 10:30:00,56.01,56.02,55.98,56.0,91338.0,46.2968,46.3051,46.272,46.2886,91338.0
2015-07-02 11:00:00,56.0,56.0,55.94,55.94,75216.0,46.2886,46.2886,46.239,46.239,75216.0
2015-07-02 11:30:00,55.95,55.98,55.86,55.88,44132.0,46.2472,46.272,46.1728,46.1894,44132.0
2015-07-02 12:00:00,55.88,55.9,55.79,55.79,57781.0,46.1894,46.2059,46.115,46.115,57781.0
2015-07-02 12:30:00,55.8,55.84,55.79,55.82,45960.0,46.1233,46.1563,46.115,46.1398,45960.0
2015-07-02 13:00:00,55.81,55.83,55.79,55.83,19409.0,46.1315,46.148,46.115,46.148,19409.0
2015-07-02 13:30:00,55.83,55.85,55.79,55.79,28480.0,46.148,46.1646,46.115,46.115,28480.0
2015-07-02 14:00:00,55.79,55.81,55.79,55.79,38961.0,46.115,46.1315,46.115,46.115,38961.0
2015-07-02 14:30:00,55.79,55.81,55.76,55.79,36611.0,46.115,46.1315,46.0902,46.115,36611.0
2015-07-02 15:00:00,55.79,55.8,55.73,55.78,65063.0,46.115,46.1233,46.0654,46.1067,65063.0
2015-07-02 15:30:00,55.78,55.8,55.74,55.77,110968.0,46.1067,46.1233,46.0737,46.0985,110968.0
2015-07-06 09:30:00,54.13,54.33,53.83,53.99,466193.0,44.7429,44.9082,44.4949,44.6271,466193.0
2015-07-06 10:00:00,53.98,54.1,53.97,54.05,240691.0,44.6189,44.7181,44.6106,44.6767,240691.0
2015-07-06 10:30:00,54.06,54.22,54.06,54.16,144804.0,44.685,44.8173,44.685,44.7677,144804.0
2015-07-06 11:00:00,54.16,54.18,54.08,54.09,142135.0,44.7677,44.7842,44.7015,44.7098,142135.0
2015-07-06 11:30:00,54.09,54.12,54.06,54.1,93963.0,44.7098,44.7346,44.685,44.7181,93963.0
2015-07-06 12:00:00,54.11,54.13,54.08,54.12,72038.0,44.7263,44.7429,44.7015,44.7346,72038.0
2015-07-06 12:30:00,54.12,54.13,54.1,54.13,139287.0,44.7346,44.7429,44.7181,44.7429,139287.0
2015-07-06 13:00:00,54.13,54.15,54.08,54.1,103724.0,44.7429,44.7594,44.7015,44.7181,103724.0
2015-07-06 13:30:00,54.09,54.09,54.0,54.01,200644.0,44.7098,44.7098,44.6354,44.6437,200644.0
2015-07-06 14:00:00,54.01,54.04,53.97,53.98,132506.0,44.6437,44.6685,44.6106,44.6189,132506.0
2015-07-06 14:30:00,53.97,54.02,53.96,54.02,141142.0,44.6106,44.6519,44.6023,44.6519,141142.0
2015-07-06 15:00:00,54.01,54.06,53.99,54.03,117392.0,44.6437,44.685,44.6271,44.6602,117392.0
2015-07-06 15:30:00,54.03,54.1,54.0,54.09,919420.0,44.6602,44.7181,44.6354,44.7098,919420.0
2015-07-07 09:30:00,53.54,53.63,53.49,53.5,388141.0,44.2552,44.3296,44.2138,44.2221,388141.0
2015-07-07 10:00:00,53.5,53.51,53.27,53.28,275938.0,44.2221,44.2304,44.032,44.0403,275938.0
2015-07-07 10:30:00,53.28,53.28,53.06,53.19,504735.0,44.0403,44.0403,43.8584,43.9659,504735.0
2015-07-07 11:00:00,53.19,53.2,53.07,53.12,288949.0,43.9659,43.9741,43.8667,43.908,288949.0
2015-07-07 11:30:00,53.12,53.24,53.08,53.21,315207.0,43.908,44.0072,43.8749,43.9824,315207.0
2015-07-07 12:00:00,53.21,53.27,53.19,53.26,127818.0,43.9824,44.032,43.9659,44.0237,127818.0
2015-07-07 12:30:00,53.26,53.35,53.26,53.31,98123.0,44.0237,44.0981,44.0237,44.0651,98123.0
2015-07-07 13:00:00,53.31,53.34,53.23,53.31,200525.0,44.0651,44.0899,43.9989,44.0651,200525.0
2015-07-07 13:30:00,53.32,53.41,53.25,53.41,219004.0,44.0733,44.1477,44.0155,44.1477,219004.0
2015-07-07 14:00:00,53.41,53.45,53.28,53.35,214080.0,44.1477,44.1808,44.0403,44.0981,214080.0
2015-07-07 14:30:00,53.35,53.59,53.35,53.56,219290.0,44.0981,44.2965,44.0981,44.2717,219290.0
2015-07-07 15:00:00,53.57,53.69,53.53,53.67,193118.0,44.28,44.3792,44.2469,44.3626,193118.0
2015-07-07 15:30:00,53.67,53.72,53.57,53.66,417963.0,44.3626,44.404,44.28,44.3544,417963.0
2015-07-08 09:30:00,52.91,52.93,52.78,52.79,371720.0,43.7344,43.751,43.627,43.6352,371720.0
2015-07-08 10:00:00,52.79,52.81,52.72,52.78,163642.0,43.6352,43.6518,43.5774,43.627,163642.0
2015-07-08 10:30:00,52.78,52.89,52.7,52.85,301565.0,43.627,43.7179,43.5608,43.6848,301565.0
2015-07-08 11:00:00,52.85,52.89,52.81,52.86,215419.0,43.6848,43.7179,43.6518,43.6931,215419.0
2015-07-08 11:30:00,52.86,52.87,52.8,52.83,395059.0,43.6931,43.7014,43.6435,43.6683,395059.0
2015-07-08 12:00:00,52.83,52.84,52.75,52.83,327040.0,43.6683,43.6766,43.6022,43.6683,327040.0
2015-07-08 12:30:00,52.82,52.83,52.72,52.82,241985.0,43.66,43.6683,43.5774,43.66,241985.0
2015-07-08 13:00:00,52.82,52.82,52.72,52.73,146003.0,43.66,43.66,43.5774,43.5856,146003.0
2015-07-08 13:30:00,52.73,52.74,52.61,52.64,168063.0,43.5856,43.5939,43.4865,43.5113,168063.0
2015-07-08 14:00:00,52.64,52.69,52.56,52.57,387981.0,43.5113,43.5526,43.4451,43.4534,387981.0
2015-07-08 14:30:00,52.57,52.57,52.39,52.44,421585.0,43.4534,43.4534,43.3046,43.3459,421585.0
2015-07-08 15:00:00,52.44,52.62,52.44,52.48,481719.0,43.3459,43.4947,43.3459,43.379,481719.0
2015-07-08 15:30:00,52.48,52.57,52.38,52.4,1057124.0,43.379,43.4534,43.2963,43.3129,1057124.0
2015-07-09 09:30:00,53.59,53.64,53.51,53.61,364016.0,44.2965,44.3378,44.2304,44.313,364016.0
2015-07-09 10:00:00,53.62,53.64,53.51,53.51,191587.0,44.3213,44.3378,44.2304,44.2304,191587.0
2015-07-09 10:30:00,53.51,53.56,53.47,53.54,138272.0,44.2304,44.2717,44.1973,44.2552,138272.0
2015-07-09 11:00:00,53.53,53.55,53.46,53.46,129158.0,44.2469,44.2634,44.1891,44.1891,129158.0
2015-07-09 11:30:00,53.47,53.47,53.33,53.33,258431.0,44.1973,44.1973,44.0816,44.0816,258431.0
2015-07-09 12:00:00,53.31,53.33,53.24,53.28,143406.0,44.0651,44.0816,44.0072,44.0403,143406.0
2015-07-09 12:30:00,53.28,53.3,53.21,53.28,45854.0,44.0403,44.0568,43.9824,44.0403,45854.0
2015-07-09 13:00:00,53.27,53.27,53.18,53.2,78232.0,44.032,44.032,43.9576,43.9741,78232.0
2015-07-09 13:30:00,53.2,53.24,53.17,53.22,42684.0,43.9741,44.0072,43.9493,43.9907,42684.0
2015-07-09 14:00:00,53.21,53.23,53.15,53.18,135180.0,43.9824,43.9989,43.9328,43.9576,135180.0
2015-07-09 14:30:00,53.18,53.21,53.13,53.19,126006.0,43.9576,43.9824,43.9163,43.9659,126006.0
2015-07-09 15:00:00,53.2,53.26,53.19,53.2,215236.0,43.9741,44.0237,43.9659,43.9741,215236.0
2015-07-09 15:30:00,53.2,53.23,53.08,53.09,499801.0,43.9741,43.9989,43.8749,43.8832,499801.0
2015-07-10 09:30:00,53.61,53.71,53.56,53.56,273888.0,44.313,44.3957,44.2717,44.2717,273888.0
2015-07-10 10:00:00,53.57,53.66,53.52,53.56,204695.0,44.28,44.3544,44.2386,44.2717,204695.0
2015-07-10 10:30:00,53.56,53.61,53.5,53.59,105249.0,44.2717,44.313,44.2221,44.2965,105249.0
2015-07-10 11:00:00,53.58,53.65,53.57,53.58,86142.0,44.2882,44.3461,44.28,44.2882,86142.0
2015-07-10 11:30:00,53.59,53.67,53.56,53.62,42838.0,44.2965,44.3626,44.2717,44.3213,42838.0
2015-07-10 12:00:00,53.63,53.72,53.63,53.7,53261.0,44.3296,44.404,44.3296,44.3874,53261.0
2015-07-10 12:30:00,53.7,53.7,53.58,53.65,122654.0,44.3874,44.3874,44.2882,44.3461,122654.0
2015-07-10 13:00:00,53.66,53.67,53.6,53.64,56347.0,44.3544,44.3626,44.3048,44.3378,56347.0
2015-07-10 13:30:00,53.64,53.7,53.59,53.65,1037081.0,44.3378,44.3874,44.2965,44.3461,1037081.0
2015-07-10 14:00:00,53.66,53.73,53.65,53.71,444433.0,44.3544,44.4122,44.3461,44.3957,444433.0
2015-07-10 14:30:00,53.7,53.73,53.65,53.68,387798.0,44.3874,44.4122,44.3461,44.3709,387798.0
2015-07-10 15:00:00,53.67,53.73,53.63,53.69,273556.0,44.3626,44.4122,44.3296,44.3792,273556.0
2015-07-10 15:30:00,53.7,53.71,53.57,53.57,450988.0,44.3874,44.3957,44.28,44.28,450988.0
2015-07-13 09:30:00,53.82,53.88,53.69,53.79,437821.0,44.4866,44.5362,44.3792,44.4618,437821.0
2015-07-13 10:00:00,53.8,53.8,53.69,53.7,217661.0,44.4701,44.4701,44.3792,44.3874,217661.0
2015-07-13 10:30:00,53.71,53.75,53.63,53.65,89588.0,44.3957,44.4288,44.3296,44.3461,89588.0
2015-07-13 11:00:00,53.65,53.74,53.64,53.74,59542.0,44.3461,44.4205,44.3378,44.4205,59542.0
2015-07-13 11:30:00,53.75,53.79,53.72,53.76,71455.0,44.4288,44.4618,44.404,44.437,71455.0
2015-07-13 12:00:00,53.76,53.76,53.7,53.72,56993.0,44.437,44.437,44.3874,44.404,56993.0
2015-07-13 12:30:00,53.71,53.73,53.68,53.69,52946.0,44.3957,44.4122,44.3709,44.3792,52946.0
2015-07-13 13:00:00,53.7,53.7,53.65,53.66,43513.0,44.3874,44.3874,44.3461,44.3544,43513.0
2015-07-13 13:30:00,53.66,53.68,53.63,53.64,49619.0,44.3544,44.3709,44.3296,44.3378,49619.0
2015-07-13 14:00:00,53.64,53.68,53.62,53.66,65202.0,44.3378,44.3709,44.3213,44.3544,65202.0
2015-07-13 14:30:00,53.67,53.68,53.63,53.66,108352.0,44.3626,44.3709,44.3296,44.3544,108352.0
2015-07-13 15:00:00,53.66,53.7,53.63,53.7,128139.0,44.3544,44.3874,44.3296,44.3874,128139.0
2015-07-13 15:30:00,53.69,53.72,53.65,53.66,287079.0,44.3792,44.404,44.3461,44.3544,287079.0
2015-07-14 09:30:00,53.19,53.21,52.93,52.94,370275.0,43.9659,43.9824,43.751,43.7592,370275.0
2015-07-14 10:00:00,52.93,52.99,52.92,52.98,393272.0,43.751,43.8006,43.7427,43.7923,393272.0
2015-07-14 10:30:00,52.99,53.04,52.99,53.04,296262.0,43.8006,43.8419,43.8006,43.8419,296262.0
2015-07-14 11:00:00,53.04,53.13,53.03,53.13,205263.0,43.8419,43.9163,43.8336,43.9163,205263.0
2015-07-14 11:30:00,53.13,53.16,53.12,53.15,139341.0,43.9163,43.9411,43.908,43.9328,139341.0
2015-07-14 12:00:00,53.16,53.17,53.14,53.16,47156.0,43.9411,43.9493,43.9245,43.9411,47156.0
2015-07-14 12:30:00,53.15,53.17,53.07,53.12,115947.0,43.9328,43.9493,43.8667,43.908,115947.0
2015-07-14 13:00:00,53.12,53.15,53.11,53.14,49020.0,43.908,43.9328,43.8997,43.9245,49020.0
2015-07-14 13:30:00,53.14,53.16,53.12,53.15,38583.0,43.9245,43.9411,43.908,43.9328,38583.0
2015-07-14 14:00:00,53.15,53.16,53.13,53.14,56488.0,43.9328,43.9411,43.9163,43.9245,56488.0
2015-07-14 14:30:00,53.14,53.21,53.14,53.2,107028.0,43.9245,43.9824,43.9245,43.9741,107028.0
2015-07-14 15:00:00,53.2,53.24,53.19,53.21,79395.0,43.9741,44.0072,43.9659,43.9824,79395.0
2015-07-14 15:30:00,53.21,53.22,53.17,53.2,266936.0,43.9824,43.9907,43.9493,43.9741,266936.0
2015-07-15 09:30:00,53.01,53.01,52.87,52.95,237775.0,43.8171,43.8171,43.7014,43.7675,237775.0
2015-07-15 10:00:00,52.97,52.97,52.88,52.92,96533.0,43.784,43.784,43.7096,43.7427,96533.0
2015-07-15 10:30:00,52.92,53.02,52.9,52.97,85838.0,43.7427,43.8254,43.7262,43.784,85838.0
2015-07-15 11:00:00,52.97,52.98,52.93,52.93,50597.0,43.784,43.7923,43.751,43.751,50597.0
2015-07-15 11:30:00,52.93,52.96,52.86,52.86,83712.0,43.751,43.7758,43.6931,43.6931,83712.0
2015-07-15 12:00:00,52.87,52.88,52.84,52.88,104316.0,43.7014,43.7096,43.6766,43.7096,104316.0
2015-07-15 12:30:00,52.89,52.92,52.86,52.9,39255.0,43.7179,43.7427,43.6931,43.7262,39255.0
2015-07-15 13:00:00,52.9,52.95,52.88,52.89,73140.0,43.7262,43.7675,43.7096,43.7179,73140.0
2015-07-15 13:30:00,52.89,52.89,52.8,52.85,72641.0,43.7179,43.7179,43.6435,43.6848,72641.0
2015-07-15 14:00:00,52.85,52.9,52.83,52.89,68499.0,43.6848,43.7262,43.6683,43.7179,68499.0
2015-07-15 14:30:00,52.88,52.88,52.7,52.74,93999.0,43.7096,43.7096,43.5608,43.5939,93999.0
2015-07-15 15:00:00,52.74,52.8,52.73,52.8,94698.0,43.5939,43.6435,43.5856,43.6435,94698.0
2015-07-15 15:30:00,52.81,52.85,52.75,52.84,439542.0,43.6518,43.6848,43.6022,43.6766,439542.0
2015-07-16 09:30:00,53.42,53.67,53.36,53.6,235948.0,44.156,44.3626,44.1064,44.3048,235948.0
2015-07-16 10:00:00,53.6,53.7,53.59,53.63,185349.0,44.3048,44.3874,44.2965,44.3296,185349.0
2015-07-16 10:30:00,53.64,53.65,53.59,53.63,53391.0,44.3378,44.3461,44.2965,44.3296,53391.0
2015-07-16 11:00:00,53.62,53.63,53.55,53.56,49163.0,44.3213,44.3296,44.2634,44.2717,49163.0
2015-07-16 11:30:00,53.57,53.58,53.49,53.51,128159.0,44.28,44.2882,44.2138,44.2304,128159.0
2015-07-16 12:00:00,53.52,53.53,53.49,53.49,39541.0,44.2386,44.2469,44.2138,44.2138,39541.0
2015-07-16 12:30:00,53.49,53.5,53.45,53.45,71494.0,44.2138,44.2221,44.1808,44.1808,71494.0
2015-07-16 13:00:00,53.45,53.46,53.4,53.44,52748.0,44.1808,44.1891,44.1395,44.1725,52748.0
2015-07-16 13:30:00,53.44,53.44,53.39,53.4,80777.0,44.1725,44.1725,44.1312,44.1395,80777.0
2015-07-16 14:00:00,53.39,53.49,53.38,53.46,88618.0,44.1312,44.2138,44.1229,44.1891,88618.0
2015-07-16 14:30:00,53.46,53.52,53.46,53.5,67137.0,44.1891,44.2386,44.1891,44.2221,67137.0
2015-07-16 15:00:00,53.5,53.55,53.48,53.54,86088.0,44.2221,44.2634,44.2056,44.2552,86088.0
2015-07-16 15:30:00,53.55,53.56,53.45,53.45,463212.0,44.2634,44.2717,44.1808,44.1808,463212.0
2015-07-17 09:30:00,53.03,53.03,52.9,52.93,195873.0,43.8336,43.8336,43.7262,43.751,195873.0
2015-07-17 10:00:00,52.91,52.95,52.86,52.95,249346.0,43.7344,43.7675,43.6931,43.7675,249346.0
2015-07-17 10:30:00,52.95,53.0,52.9,52.9,181579.0,43.7675,43.8088,43.7262,43.7262,181579.0
2015-07-17 11:00:00,52.91,52.93,52.87,52.9,52551.0,43.7344,43.751,43.7014,43.7262,52551.0
2015-07-17 11:30:00,52.9,52.91,52.84,52.85,222421.0,43.7262,43.7344,43.6766,43.6848,222421.0
2015-07-17 12:00:00,52.85,52.89,52.84,52.87,74012.0,43.6848,43.7179,43.6766,43.7014,74012.0
2015-07-17 12:30:00,52.87,52.89,52.86,52.87,85582.0,43.7014,43.7179,43.6931,43.7014,85582.0
2015-07-17 13:00:00,52.87,52.89,52.83,52.89,59667.0,43.7014,43.7179,43.6683,43.7179,59667.0
2015-07-17 13:30:00,52.89,52.89,52.83,52.85,60316.0,43.7179,43.7179,43.6683,43.6848,60316.0
2015-07-17 14:00:00,52.84,52.89,52.84,52.89,83496.0,43.6766,43.7179,43.6766,43.7179,83496.0
2015-07-17 14:30:00,52.89,52.92,52.88,52.92,168266.0,43.7179,43.7427,43.7096,43.7427,168266.0
2015-07-17 15:00:00,52.92,52.93,52.9,52.93,131601.0,43.7427,43.751,43.7262,43.751,131601.0
2015-07-17 15:30:00,52.93,52.97,52.89,52.95,610341.0,43.751,43.784,43.7179,43.7675,610341.0
2015-07-20 09:30:00,52.49,52.49,52.17,52.17,259706.0,43.3873,43.3873,43.1228,43.1228,259706.0
2015-07-20 10:00:00,52.16,52.26,52.14,52.23,197402.0,43.1145,43.1972,43.098,43.1724,197402.0
2015-07-20 10:30:00,52.22,52.37,52.21,52.37,194239.0,43.1641,43.2881,43.1558,43.2881,194239.0
2015-07-20 11:00:00,52.37,52.42,52.37,52.4,81930.0,43.2881,43.3294,43.2881,43.3129,81930.0
2015-07-20 11:30:00,52.4,52.44,52.36,52.44,118326.0,43.3129,43.3459,43.2798,43.3459,118326.0
2015-07-20 12:00:00,52.44,52.48,52.43,52.46,197557.0,43.3459,43.379,43.3377,43.3625,197557.0
2015-07-20 12:30:00,52.46,52.53,52.45,52.52,191619.0,43.3625,43.4203,43.3542,43.4121,191619.0
2015-07-20 13:00:00,52.52,52.53,52.49,52.52,68819.0,43.4121,43.4203,43.3873,43.4121,68819.0
2015-07-20 13:30:00,52.52,52.54,52.49,52.49,77081.0,43.4121,43.4286,43.3873,43.3873,77081.0
2015-07-20 14:00:00,52.49,52.52,52.49,52.52,66902.0,43.3873,43.4121,43.3873,43.4121,66902.0
2015-07-20 14:30:00,52.52,52.53,52.49,52.49,26608.0,43.4121,43.4203,43.3873,43.3873,26608.0
2015-07-20 15:00:00,52.49,52.54,52.49,52.51,70219.0,43.3873,43.4286,43.3873,43.4038,70219.0
2015-07-20 15:30:00,52.51,52.52,52.45,52.48,278427.0,43.4038,43.4121,43.3542,43.379,278427.0
2015-07-21 09:30:00,52.69,52.79,52.62,52.79,312639.0,43.5526,43.6352,43.4947,43.6352,312639.0
2015-07-21 10:00:00,52.78,52.79,52.73,52.73,330305.0,43.627,43.6352,43.5856,43.5856,330305.0
2015-07-21 10:30:00,52.73,52.74,52.65,52.72,260645.0,43.5856,43.5939,43.5195,43.5774,260645.0
2015-07-21 11:00:00,52.72,52.75,52.7,52.71,136000.0,43.5774,43.6022,43.5608,43.5691,136000.0
2015-07-21 11:30:00,52.7,52.71,52.65,52.68,54236.0,43.5608,43.5691,43.5195,43.5443,54236.0
2015-07-21 12:00:00,52.69,52.72,52.67,52.68,52413.0,43.5526,43.5774,43.5361,43.5443,52413.0
2015-07-21 12:30:00,52.68,52.69,52.65,52.68,61565.0,43.5443,43.5526,43.5195,43.5443,61565.0
2015-07-21 13:00:00,52.68,52.72,52.63,52.67,74863.0,43.5443,43.5774,43.503,43.5361,74863.0
2015-07-21 13:30:00,52.68,52.68,52.64,52.66,75332.0,43.5443,43.5443,43.5113,43.5278,75332.0
2015-07-21 14:00:00,52.65,52.71,52.63,52.71,90975.0,43.5195,43.5691,43.503,43.5691,90975.0
2015-07-21 14:30:00,52.7,52.71,52.66,52.68,74663.0,43.5608,43.5691,43.5278,43.5443,74663.0
2015-07-21 15:00:00,52.68,52.71,52.67,52.7,137539.0,43.5443,43.5691,43.5361,43.5608,137539.0
2015-07-21 15:30:00,52.71,52.74,52.67,52.69,276284.0,43.5691,43.5939,43.5361,43.5526,276284.0
2015-07-22 09:30:00,52.18,52.25,52.12,52.25,321136.0,43.131,43.1889,43.0814,43.1889,321136.0
2015-07-22 10:00:00,52.25,52.26,52.18,52.21,125693.0,43.1889,43.1972,43.131,43.1558,125693.0
2015-07-22 10:30:00,52.21,52.21,52.06,52.13,118751.0,43.1558,43.1558,43.0318,43.0897,118751.0
2015-07-22 11:00:00,52.13,52.13,51.98,51.99,60625.0,43.0897,43.0897,42.9657,42.974,60625.0
2015-07-22 11:30:00,51.99,52.02,51.95,51.98,48241.0,42.974,42.9988,42.9409,42.9657,48241.0
2015-07-22 12:00:00,51.99,52.01,51.92,51.97,53166.0,42.974,42.9905,42.9161,42.9574,53166.0
2015-07-22 12:30:00,51.98,52.05,51.96,52.05,166593.0,42.9657,43.0236,42.9492,43.0236,166593.0
2015-07-22 13:00:00,52.05,52.07,52.05,52.05,94558.0,43.0236,43.0401,43.0236,43.0236,94558.0
2015-07-22 13:30:00,52.05,52.08,52.04,52.06,152249.0,43.0236,43.0484,43.0153,43.0318,152249.0
2015-07-22 14:00:00,52.05,52.11,52.02,52.11,119515.0,43.0236,43.0732,42.9988,43.0732,119515.0
2015-07-22 14:30:00,52.11,52.11,52.05,52.08,86843.0,43.0732,43.0732,43.0236,43.0484,86843.0
2015-07-22 15:00:00,52.09,52.09,52.03,52.05,77358.0,43.0566,43.0566,43.007,43.0236,77358.0
2015-07-22 15:30:00,52.05,52.07,52.01,52.04,496679.0,43.0236,43.0401,42.9905,43.0153,496679.0
2015-07-23 09:30:00,51.86,51.93,51.72,51.78,260171.0,42.8665,42.9244,42.7508,42.8004,260171.0
2015-07-23 10:00:00,51.79,51.84,51.76,51.82,225425.0,42.8087,42.85,42.7839,42.8335,225425.0
2015-07-23 10:30:00,51.82,51.83,51.71,51.72,145012.0,42.8335,42.8417,42.7425,42.7508,145012.0
2015-07-23 11:00:00,51.72,51.73,51.6,51.61,130241.0,42.7508,42.7591,42.6516,42.6599,130241.0
2015-07-23 11:30:00,51.6,51.61,51.54,51.55,126762.0,42.6516,42.6599,42.602,42.6103,126762.0
2015-07-23 12:00:00,51.55,51.56,51.5,51.53,113510.0,42.6103,42.6185,42.569,42.5937,113510.0
2015-07-23 12:30:00,51.53,51.56,51.51,51.55,55772.0,42.5937,42.6185,42.5772,42.6103,55772.0
2015-07-23 13:00:00,51.55,51.59,51.54,51.55,61063.0,42.6103,42.6433,42.602,42.6103,61063.0
2015-07-23 13:30:00,51.55,51.65,51.54,51.65,107156.0,42.6103,42.6929,42.602,42.6929,107156.0
2015-07-23 14:00:00,51.65,51.65,51.6,51.63,146822.0,42.6929,42.6929,42.6516,42.6764,146822.0
2015-07-23 14:30:00,51.64,51.65,51.55,51.57,108804.0,42.6847,42.6929,42.6103,42.6268,108804.0
2015-07-23 15:00:00,51.57,51.57,51.5,51.52,120410.0,42.6268,42.6268,42.569,42.5855,120410.0
2015-07-23 15:30:00,51.52,51.55,51.47,51.5,307977.0,42.5855,42.6103,42.5442,42.569,307977.0
2015-07-24 09:30:00,50.99,50.99,50.58,50.59,144173.0,42.1474,42.1474,41.8085,41.8168,144173.0
2015-07-24 10:00:00,50.58,50.64,50.51,50.53,85560.0,41.8085,41.8581,41.7506,41.7672,85560.0
2015-07-24 10:30:00,50.52,50.52,50.45,50.47,115751.0,41.7589,41.7589,41.701,41.7176,115751.0
2015-07-24 11:00:00,50.47,50.67,50.45,50.66,273295.0,41.7176,41.8829,41.701,41.8746,273295.0
2015-07-24 11:30:00,50.65,50.67,50.59,50.61,152623.0,41.8664,41.8829,41.8168,41.8333,152623.0
2015-07-24 12:00:00,50.61,50.63,50.57,50.58,107654.0,41.8333,41.8498,41.8002,41.8085,107654.0
2015-07-24 12:30:00,50.59,50.6,50.53,50.53,67362.0,41.8168,41.825,41.7672,41.7672,67362.0
2015-07-24 13:00:00,50.54,50.58,50.52,50.55,38538.0,41.7754,41.8085,41.7589,41.7837,38538.0
2015-07-24 13:30:00,50.55,50.56,50.47,50.54,74836.0,41.7837,41.792,41.7176,41.7754,74836.0
2015-07-24 14:00:00,50.55,50.56,50.44,50.46,105098.0,41.7837,41.792,41.6928,41.7093,105098.0
2015-07-24 14:30:00,50.47,50.51,50.42,50.5,42811.0,41.7176,41.7506,41.6762,41.7424,42811.0
2015-07-24 15:00:00,50.51,50.54,50.48,50.5,220289.0,41.7506,41.7754,41.7258,41.7424,220289.0
2015-07-24 15:30:00,50.49,50.58,50.47,50.57,624285.0,41.7341,41.8085,41.7176,41.8002,624285.0
2015-07-27 09:30:00,50.9,51.08,50.9,51.04,438125.0,42.073,42.2218,42.073,42.1887,438125.0
2015-07-27 10:00:00,51.03,51.08,50.95,51.06,234928.0,42.1805,42.2218,42.1143,42.2053,234928.0
2015-07-27 10:30:00,51.07,51.11,50.99,51.01,209151.0,42.2135,42.2466,42.1474,42.1639,209151.0
2015-07-27 11:00:00,51.0,51.03,50.97,50.98,125336.0,42.1557,42.1805,42.1309,42.1391,125336.0
2015-07-27 11:30:00,50.98,51.03,50.96,51.02,70760.0,42.1391,42.1805,42.1226,42.1722,70760.0
2015-07-27 12:00:00,51.02,51.03,50.98,51.0,52779.0,42.1722,42.1805,42.1391,42.1557,52779.0
2015-07-27 12:30:00,51.01,51.01,50.97,50.99,71701.0,42.1639,42.1639,42.1309,42.1474,71701.0
2015-07-27 13:00:00,50.98,51.01,50.96,50.98,71058.0,42.1391,42.1639,42.1226,42.1391,71058.0
2015-07-27 13:30:00,50.98,50.99,50.93,50.96,68928.0,42.1391,42.1474,42.0978,42.1226,68928.0
2015-07-27 14:00:00,50.96,51.03,50.95,50.95,64994.0,42.1226,42.1805,42.1143,42.1143,64994.0
2015-07-27 14:30:00,50.96,50.97,50.91,50.93,246396.0,42.1226,42.1309,42.0813,42.0978,246396.0
2015-07-27 15:00:00,50.92,50.93,50.89,50.9,116456.0,42.0895,42.0978,42.0647,42.073,116456.0
2015-07-27 15:30:00,50.89,50.95,50.87,50.92,315730.0,42.0647,42.1143,42.0482,42.0895,315730.0
2015-07-28 09:30:00,51.41,51.55,51.33,51.41,280478.0,42.4946,42.6103,42.4284,42.4946,280478.0
2015-07-28 10:00:00,51.41,51.43,51.34,51.35,196543.0,42.4946,42.5111,42.4367,42.445,196543.0
2015-07-28 10:30:00,51.35,51.46,51.32,51.46,57723.0,42.445,42.5359,42.4202,42.5359,57723.0
2015-07-28 11:00:00,51.46,51.52,51.43,51.52,114874.0,42.5359,42.5855,42.5111,42.5855,114874.0
2015-07-28 11:30:00,51.52,51.57,51.5,51.55,97733.0,42.5855,42.6268,42.569,42.6103,97733.0
2015-07-28 12:00:00,51.56,51.68,51.55,51.68,63016.0,42.6185,42.7177,42.6103,42.7177,63016.0
2015-07-28 12:30:00,51.68,51.69,51.64,51.65,97217.0,42.7177,42.726,42.6847,42.6929,97217.0
2015-07-28 13:00:00,51.65,51.74,51.65,51.73,61402.0,42.6929,42.7673,42.6929,42.7591,61402.0
2015-07-28 13:30:00,51.74,51.75,51.71,51.75,111722.0,42.7673,42.7756,42.7425,42.7756,111722.0
2015-07-28 14:00:00,51.74,51.8,51.73,51.76,78449.0,42.7673,42.8169,42.7591,42.7839,78449.0
2015-07-28 14:30:00,51.76,51.76,51.71,51.73,88921.0,42.7839,42.7839,42.7425,42.7591,88921.0
2015-07-28 15:00:00,51.73,51.74,51.66,51.66,130879.0,42.7591,42.7673,42.7012,42.7012,130879.0
2015-07-28 15:30:00,51.66,51.69,51.63,51.68,238514.0,42.7012,42.726,42.6764,42.7177,238514.0
2015-07-29 09:30:00,52.0,52.03,51.94,51.99,92905.0,42.9822,43.007,42.9326,42.974,92905.0
2015-07-29 10:00:00,52.0,52.05,51.98,52.01,76176.0,42.9822,43.0236,42.9657,42.9905,76176.0
2015-07-29 10:30:00,52.02,52.08,52.0,52.01,212881.0,42.9988,43.0484,42.9822,42.9905,212881.0
2015-07-29 11:00:00,52.01,52.04,51.97,51.98,144013.0,42.9905,43.0153,42.9574,42.9657,144013.0
2015-07-29 11:30:00,51.99,52.06,51.99,52.05,64627.0,42.974,43.0318,42.974,43.0236,64627.0
2015-07-29 12:00:00,52.05,52.05,51.96,51.99,40285.0,43.0236,43.0236,42.9492,42.974,40285.0
2015-07-29 12:30:00,52.0,52.02,51.97,52.01,43668.0,42.9822,42.9988,42.9574,42.9905,43668.0
2015-07-29 13:00:00,52.01,52.1,52.0,52.08,132666.0,42.9905,43.0649,42.9822,43.0484,132666.0
2015-07-29 13:30:00,52.08,52.1,52.0,52.03,115423.0,43.0484,43.0649,42.9822,43.007,115423.0
2015-07-29 14:00:00,52.06,52.32,51.84,51.92,532839.0,43.0318,43.2467,42.85,42.9161,532839.0
2015-07-29 14:30:00,51.92,51.99,51.91,51.95,381902.0,42.9161,42.974,42.9078,42.9409,381902.0
2015-07-29 15:00:00,51.95,52.03,51.93,52.01,258038.0,42.9409,43.007,42.9244,42.9905,258038.0
2015-07-29 15:30:00,52.01,52.03,51.95,51.98,442869.0,42.9905,43.007,42.9409,42.9657,442869.0
2015-07-30 09:30:00,50.84,50.94,50.63,50.66,345617.0,42.0234,42.1061,41.8498,41.8746,345617.0
2015-07-30 10:00:00,50.66,50.73,50.66,50.71,94563.0,41.8746,41.9325,41.8746,41.916,94563.0
2015-07-30 10:30:00,50.72,50.74,50.6,50.62,239713.0,41.9242,41.9407,41.825,41.8416,239713.0
2015-07-30 11:00:00,50.61,50.69,50.6,50.68,91572.0,41.8333,41.8994,41.825,41.8912,91572.0
2015-07-30 11:30:00,50.67,50.76,50.66,50.72,88726.0,41.8829,41.9573,41.8746,41.9242,88726.0
2015-07-30 12:00:00,50.72,50.74,50.71,50.72,100193.0,41.9242,41.9407,41.916,41.9242,100193.0
2015-07-30 12:30:00,50.71,50.72,50.68,50.7,82611.0,41.916,41.9242,41.8912,41.9077,82611.0
2015-07-30 13:00:00,50.71,50.72,50.69,50.69,92014.0,41.916,41.9242,41.8994,41.8994,92014.0
2015-07-30 13:30:00,50.7,50.7,50.65,50.67,55392.0,41.9077,41.9077,41.8664,41.8829,55392.0
2015-07-30 14:00:00,50.67,50.77,50.67,50.69,103536.0,41.8829,41.9655,41.8829,41.8994,103536.0
2015-07-30 14:30:00,50.69,50.8,50.69,50.77,142315.0,41.8994,41.9903,41.8994,41.9655,142315.0
2015-07-30 15:00:00,50.77,50.84,50.76,50.84,124340.0,41.9655,42.0234,41.9573,42.0234,124340.0
2015-07-30 15:30:00,50.84,50.87,50.79,50.86,464834.0,42.0234,42.0482,41.9821,42.0399,464834.0
2015-07-31 09:30:00,51.29,51.44,51.26,51.28,376002.0,42.3954,42.5194,42.3706,42.3871,376002.0
2015-07-31 10:00:00,51.28,51.34,51.25,51.3,399029.0,42.3871,42.4367,42.3623,42.4036,399029.0
2015-07-31 10:30:00,51.3,51.37,51.28,51.31,171388.0,42.4036,42.4615,42.3871,42.4119,171388.0
2015-07-31 11:00:00,51.31,51.34,51.28,51.34,199970.0,42.4119,42.4367,42.3871,42.4367,199970.0
2015-07-31 11:30:00,51.35,51.38,51.31,51.32,79852.0,42.445,42.4698,42.4119,42.4202,79852.0
2015-07-31 12:00:00,51.32,51.4,51.31,51.37,118963.0,42.4202,42.4863,42.4119,42.4615,118963.0
2015-07-31 12:30:00,51.37,51.38,51.31,51.31,79812.0,42.4615,42.4698,42.4119,42.4119,79812.0
2015-07-31 13:00:00,51.32,51.34,51.2,51.2,111737.0,42.4202,42.4367,42.321,42.321,111737.0
2015-07-31 13:30:00,51.21,51.24,51.2,51.22,174314.0,42.3292,42.354,42.321,42.3375,174314.0
2015-07-31 14:00:00,51.22,51.27,51.15,51.19,137824.0,42.3375,42.3788,42.2796,42.3127,137824.0
2015-07-31 14:30:00,51.19,51.22,51.07,51.12,108794.0,42.3127,42.3375,42.2135,42.2548,108794.0
2015-07-31 15:00:00,51.12,51.14,51.05,51.12,336548.0,42.2548,42.2714,42.197,42.2548,336548.0
2015-07-31 15:30:00,51.12,51.2,51.09,51.19,639894.0,42.2548,42.321,42.2301,42.3127,639894.0
2015-08-03 09:30:00,50.68,50.76,50.52,50.58,368727.0,41.8912,41.9573,41.7589,41.8085,368727.0
2015-08-03 10:00:00,50.58,50.61,50.49,50.52,277749.0,41.8085,41.8333,41.7341,41.7589,277749.0
2015-08-03 10:30:00,50.51,50.56,50.46,50.55,113342.0,41.7506,41.792,41.7093,41.7837,113342.0
2015-08-03 11:00:00,50.55,50.6,50.53,50.59,88125.0,41.7837,41.825,41.7672,41.8168,88125.0
2015-08-03 11:30:00,50.6,50.61,50.52,50.55,151805.0,41.825,41.8333,41.7589,41.7837,151805.0
2015-08-03 12:00:00,50.55,50.55,50.48,50.51,89777.0,41.7837,41.7837,41.7258,41.7506,89777.0
2015-08-03 12:30:00,50.5,50.5,50.39,50.4,128210.0,41.7424,41.7424,41.6514,41.6597,128210.0
2015-08-03 13:00:00,50.4,50.45,50.37,50.4,108518.0,41.6597,41.701,41.6349,41.6597,108518.0
2015-08-03 13:30:00,50.4,50.44,50.37,50.38,110918.0,41.6597,41.6928,41.6349,41.6432,110918.0
2015-08-03 14:00:00,50.38,50.39,50.31,50.34,126235.0,41.6432,41.6514,41.5853,41.6101,126235.0
2015-08-03 14:30:00,50.34,50.38,50.29,50.33,113934.0,41.6101,41.6432,41.5688,41.6019,113934.0
2015-08-03 15:00:00,50.33,50.36,50.3,50.35,85835.0,41.6019,41.6266,41.5771,41.6184,85835.0
2015-08-03 15:30:00,50.35,50.44,50.33,50.43,375580.0,41.6184,41.6928,41.6019,41.6845,375580.0
2015-08-04 09:30:00,51.08,51.22,51.08,51.19,419090.0,42.2218,42.3375,42.2218,42.3127,419090.0
2015-08-04 10:00:00,51.2,51.22,51.13,51.19,218643.0,42.321,42.3375,42.2631,42.3127,218643.0
2015-08-04 10:30:00,51.2,51.22,51.12,51.15,179814.0,42.321,42.3375,42.2548,42.2796,179814.0
2015-08-04 11:00:00,51.15,51.19,51.13,51.16,69358.0,42.2796,42.3127,42.2631,42.2879,69358.0
2015-08-04 11:30:00,51.15,51.19,51.13,51.16,74544.0,42.2796,42.3127,42.2631,42.2879,74544.0
2015-08-04 12:00:00,51.16,51.2,51.14,51.16,90587.0,42.2879,42.321,42.2714,42.2879,90587.0
2015-08-04 12:30:00,51.16,51.17,51.09,51.1,75857.0,42.2879,42.2962,42.2301,42.2383,75857.0
2015-08-04 13:00:00,51.09,51.13,51.09,51.1,28480.0,42.2301,42.2631,42.2301,42.2383,28480.0
2015-08-04 13:30:00,51.1,51.15,50.94,50.94,153849.0,42.2383,42.2796,42.1061,42.1061,153849.0
2015-08-04 14:00:00,50.94,50.94,50.81,50.85,177891.0,42.1061,42.1061,41.9986,42.0317,177891.0
2015-08-04 14:30:00,50.85,50.87,50.82,50.85,64295.0,42.0317,42.0482,42.0069,42.0317,64295.0
2015-08-04 15:00:00,50.85,50.87,50.82,50.83,103763.0,42.0317,42.0482,42.0069,42.0151,103763.0
2015-08-04 15:30:00,50.83,50.89,50.8,50.88,248132.0,42.0151,42.0647,41.9903,42.0565,248132.0
2015-08-05 09:30:00,51.01,51.09,50.98,51.0,211029.0,42.1639,42.2301,42.1391,42.1557,211029.0
2015-08-05 10:00:00,50.99,50.99,50.75,50.82,137196.0,42.1474,42.1474,41.949,42.0069,137196.0
2015-08-05 10:30:00,50.83,50.88,50.8,50.81,92919.0,42.0151,42.0565,41.9903,41.9986,92919.0
2015-08-05 11:00:00,50.82,50.82,50.78,50.78,52404.0,42.0069,42.0069,41.9738,41.9738,52404.0
2015-08-05 11:30:00,50.79,50.81,50.69,50.7,67529.0,41.9821,41.9986,41.8994,41.9077,67529.0
2015-08-05 12:00:00,50.69,50.71,50.67,50.69,29373.0,41.8994,41.916,41.8829,41.8994,29373.0
2015-08-05 12:30:00,50.69,50.69,50.62,50.67,67923.0,41.8994,41.8994,41.8416,41.8829,67923.0
2015-08-05 13:00:00,50.67,50.69,50.61,50.68,81134.0,41.8829,41.8994,41.8333,41.8912,81134.0
2015-08-05 13:30:00,50.67,50.71,50.66,50.68,42017.0,41.8829,41.916,41.8746,41.8912,42017.0
2015-08-05 14:00:00,50.67,50.75,50.67,50.75,72311.0,41.8829,41.949,41.8829,41.949,72311.0
2015-08-05 14:30:00,50.75,50.75,50.67,50.68,90064.0,41.949,41.949,41.8829,41.8912,90064.0
2015-08-05 15:00:00,50.69,50.7,50.63,50.65,278809.0,41.8994,41.9077,41.8498,41.8664,278809.0
2015-08-05 15:30:00,50.65,50.65,50.58,50.59,353183.0,41.8664,41.8664,41.8085,41.8168,353183.0
2015-08-06 09:30:00,50.27,50.41,50.18,50.21,101401.0,41.5523,41.668,41.4779,41.5027,101401.0
2015-08-06 10:00:00,50.21,50.22,50.13,50.13,82704.0,41.5027,41.5109,41.4365,41.4365,82704.0
2015-08-06 10:30:00,50.12,50.24,50.12,50.18,127118.0,41.4283,41.5275,41.4283,41.4779,127118.0
2015-08-06 11:00:00,50.18,50.18,50.07,50.07,73337.0,41.4779,41.4779,41.3869,41.3869,73337.0
2015-08-06 11:30:00,50.07,50.09,50.02,50.02,107390.0,41.3869,41.4035,41.3456,41.3456,107390.0
2015-08-06 12:00:00,50.02,50.09,50.02,50.06,97607.0,41.3456,41.4035,41.3456,41.3787,97607.0
2015-08-06 12:30:00,50.05,50.06,49.99,50.01,82736.0,41.3704,41.3787,41.3208,41.3373,82736.0
2015-08-06 13:00:00,50.01,50.06,50.0,50.05,86824.0,41.3373,41.3787,41.3291,41.3704,86824.0
2015-08-06 13:30:00,50.06,50.08,50.02,50.03,79778.0,41.3787,41.3952,41.3456,41.3539,79778.0
2015-08-06 14:00:00,50.03,50.05,49.99,50.05,88125.0,41.3539,41.3704,41.3208,41.3704,88125.0
2015-08-06 14:30:00,50.04,50.09,50.04,50.06,93590.0,41.3621,41.4035,41.3621,41.3787,93590.0
2015-08-06 15:00:00,50.06,50.07,50.01,50.04,196704.0,41.3787,41.3869,41.3373,41.3621,196704.0
2015-08-06 15:30:00,50.03,50.08,50.0,50.03,312512.0,41.3539,41.3952,41.3291,41.3539,312512.0
2015-08-07 09:30:00,49.9,49.96,49.86,49.94,202490.0,41.2464,41.296,41.2134,41.2795,202490.0
2015-08-07 10:00:00,49.93,49.98,49.88,49.95,262698.0,41.2712,41.3125,41.2299,41.2877,262698.0
2015-08-07 10:30:00,49.96,50.11,49.95,50.08,113597.0,41.296,41.42,41.2877,41.3952,113597.0
2015-08-07 11:00:00,50.07,50.1,49.97,49.99,97246.0,41.3869,41.4117,41.3043,41.3208,97246.0
2015-08-07 11:30:00,49.98,50.02,49.93,49.96,59765.0,41.3125,41.3456,41.2712,41.296,59765.0
2015-08-07 12:00:00,49.97,50.02,49.95,49.96,43654.0,41.3043,41.3456,41.2877,41.296,43654.0
2015-08-07 12:30:00,49.95,49.96,49.91,49.93,78791.0,41.2877,41.296,41.2547,41.2712,78791.0
2015-08-07 13:00:00,49.92,49.95,49.9,49.91,33298.0,41.263,41.2877,41.2464,41.2547,33298.0
2015-08-07 13:30:00,49.91,49.99,49.9,49.93,75692.0,41.2547,41.3208,41.2464,41.2712,75692.0
2015-08-07 14:00:00,49.93,49.94,49.89,49.93,65593.0,41.2712,41.2795,41.2382,41.2712,65593.0
2015-08-07 14:30:00,49.93,49.99,49.93,49.99,79982.0,41.2712,41.3208,41.2712,41.3208,79982.0
2015-08-07 15:00:00,50.0,50.03,49.94,50.01,85466.0,41.3291,41.3539,41.2795,41.3373,85466.0
2015-08-07 15:30:00,50.01,50.04,49.99,50.0,220014.0,41.3373,41.3621,41.3208,41.3291,220014.0
2015-08-10 09:30:00,50.2,50.29,50.09,50.26,131302.0,41.4944,41.5688,41.4035,41.544,131302.0
2015-08-10 10:00:00,50.26,50.33,50.26,50.31,84350.0,41.544,41.6019,41.544,41.5853,84350.0
2015-08-10 10:30:00,50.3,50.37,50.27,50.36,95484.0,41.5771,41.6349,41.5523,41.6266,95484.0
2015-08-10 11:00:00,50.36,50.4,50.36,50.37,51816.0,41.6266,41.6597,41.6266,41.6349,51816.0
2015-08-10 11:30:00,50.37,50.44,50.36,50.42,86910.0,41.6349,41.6928,41.6266,41.6762,86910.0
2015-08-10 12:00:00,50.42,50.44,50.41,50.42,31931.0,41.6762,41.6928,41.668,41.6762,31931.0
2015-08-10 12:30:00,50.42,50.48,50.41,50.47,30055.0,41.6762,41.7258,41.668,41.7176,30055.0
2015-08-10 13:00:00,50.46,50.53,50.46,50.52,24933.0,41.7093,41.7672,41.7093,41.7589,24933.0
2015-08-10 13:30:00,50.51,50.55,50.5,50.52,59869.0,41.7506,41.7837,41.7424,41.7589,59869.0
2015-08-10 14:00:00,50.53,50.55,50.51,50.54,35445.0,41.7672,41.7837,41.7506,41.7754,35445.0
2015-08-10 14:30:00,50.54,50.56,50.5,50.55,37181.0,41.7754,41.792,41.7424,41.7837,37181.0
2015-08-10 15:00:00,50.54,50.59,50.52,50.56,77941.0,41.7754,41.8168,41.7589,41.792,77941.0
2015-08-10 15:30:00,50.57,50.65,50.55,50.6,513013.0,41.8002,41.8664,41.7837,41.825,513013.0
2015-08-11 09:30:00,49.1,49.1,48.96,49.04,350120.0,40.5852,40.5852,40.4694,40.5356,350120.0
2015-08-11 10:00:00,49.04,49.06,48.99,49.03,269357.0,40.5356,40.5521,40.4942,40.5273,269357.0
2015-08-11 10:30:00,49.03,49.05,48.92,48.94,119823.0,40.5273,40.5438,40.4364,40.4529,119823.0
2015-08-11 11:00:00,48.93,48.95,48.84,48.85,235089.0,40.4446,40.4612,40.3702,40.3785,235089.0
2015-08-11 11:30:00,48.86,48.86,48.77,48.79,110215.0,40.3868,40.3868,40.3124,40.3289,110215.0
2015-08-11 12:00:00,48.79,48.84,48.78,48.83,95732.0,40.3289,40.3702,40.3206,40.362,95732.0
2015-08-11 12:30:00,48.83,48.85,48.79,48.8,105785.0,40.362,40.3785,40.3289,40.3372,105785.0
2015-08-11 13:00:00,48.8,48.81,48.73,48.8,125267.0,40.3372,40.3454,40.2793,40.3372,125267.0
2015-08-11 13:30:00,48.8,48.84,48.77,48.78,81565.0,40.3372,40.3702,40.3124,40.3206,81565.0
2015-08-11 14:00:00,48.79,48.89,48.78,48.85,148119.0,40.3289,40.4116,40.3206,40.3785,148119.0
2015-08-11 14:30:00,48.86,48.92,48.84,48.88,124582.0,40.3868,40.4364,40.3702,40.4033,124582.0
2015-08-11 15:00:00,48.88,48.93,48.86,48.93,142357.0,40.4033,40.4446,40.3868,40.4446,142357.0
2015-08-11 15:30:00,48.93,48.98,48.9,48.92,716184.0,40.4446,40.486,40.4198,40.4364,716184.0
2015-08-12 09:30:00,48.67,48.76,48.63,48.75,593796.0,40.2297,40.3041,40.1967,40.2959,593796.0
2015-08-12 10:00:00,48.75,48.83,48.72,48.8,358111.0,40.2959,40.362,40.2711,40.3372,358111.0
2015-08-12 10:30:00,48.8,48.85,48.76,48.81,368661.0,40.3372,40.3785,40.3041,40.3454,368661.0
2015-08-12 11:00:00,48.8,48.87,48.74,48.78,238647.0,40.3372,40.395,40.2876,40.3206,238647.0
2015-08-12 11:30:00,48.77,48.77,48.62,48.63,132250.0,40.3124,40.3124,40.1884,40.1967,132250.0
2015-08-12 12:00:00,48.63,48.63,48.56,48.62,846432.0,40.1967,40.1967,40.1388,40.1884,846432.0
2015-08-12 12:30:00,48.62,48.71,48.6,48.66,164766.0,40.1884,40.2628,40.1719,40.2215,164766.0
2015-08-12 13:00:00,48.65,48.77,48.65,48.73,101000.0,40.2132,40.3124,40.2132,40.2793,101000.0
2015-08-12 13:30:00,48.74,48.76,48.68,48.75,172178.0,40.2876,40.3041,40.238,40.2959,172178.0
2015-08-12 14:00:00,48.75,48.8,48.71,48.72,177313.0,40.2959,40.3372,40.2628,40.2711,177313.0
2015-08-12 14:30:00,48.71,48.79,48.69,48.79,165309.0,40.2628,40.3289,40.2463,40.3289,165309.0
2015-08-12 15:00:00,48.79,48.98,48.78,48.96,354322.0,40.3289,40.486,40.3206,40.4694,354322.0
2015-08-12 15:30:00,48.96,49.02,48.91,48.96,1154806.0,40.4694,40.519,40.4281,40.4694,1154806.0
2015-08-13 09:30:00,49.11,49.11,48.96,49.07,217095.0,40.5934,40.5934,40.4694,40.5604,217095.0
2015-08-13 10:00:00,49.06,49.11,49.02,49.06,121943.0,40.5521,40.5934,40.519,40.5521,121943.0
2015-08-13 10:30:00,49.06,49.17,49.03,49.12,213313.0,40.5521,40.643,40.5273,40.6017,213313.0
2015-08-13 11:00:00,49.12,49.2,49.09,49.18,76668.0,40.6017,40.6678,40.5769,40.6513,76668.0
2015-08-13 11:30:00,49.19,49.26,49.14,49.25,78621.0,40.6595,40.7174,40.6182,40.7091,78621.0
2015-08-13 12:00:00,49.25,49.26,49.2,49.23,129902.0,40.7091,40.7174,40.6678,40.6926,129902.0
2015-08-13 12:30:00,49.23,49.24,49.18,49.2,76657.0,40.6926,40.7009,40.6513,40.6678,76657.0
2015-08-13 13:00:00,49.19,49.22,49.18,49.21,55571.0,40.6595,40.6843,40.6513,40.6761,55571.0
2015-08-13 13:30:00,49.21,49.22,49.15,49.18,71163.0,40.6761,40.6843,40.6265,40.6513,71163.0
2015-08-13 14:00:00,49.19,49.21,49.16,49.2,48625.0,40.6595,40.6761,40.6347,40.6678,48625.0
2015-08-13 14:30:00,49.2,49.21,49.16,49.18,52968.0,40.6678,40.6761,40.6347,40.6513,52968.0
2015-08-13 15:00:00,49.18,49.2,49.1,49.11,120961.0,40.6513,40.6678,40.5852,40.5934,120961.0
2015-08-13 15:30:00,49.1,49.11,49.06,49.08,265502.0,40.5852,40.5934,40.5521,40.5686,265502.0
2015-08-14 09:30:00,49.13,49.35,49.07,49.33,283272.0,40.61,40.7918,40.5604,40.7753,283272.0
2015-08-14 10:00:00,49.34,49.4,49.28,49.29,95516.0,40.7835,40.8331,40.7339,40.7422,95516.0
2015-08-14 10:30:00,49.29,49.34,49.23,49.23,91256.0,40.7422,40.7835,40.6926,40.6926,91256.0
2015-08-14 11:00:00,49.23,49.25,49.12,49.18,93738.0,40.6926,40.7091,40.6017,40.6513,93738.0
2015-08-14 11:30:00,49.19,49.26,49.18,49.24,51854.0,40.6595,40.7174,40.6513,40.7009,51854.0
2015-08-14 12:00:00,49.24,49.25,49.11,49.15,35174.0,40.7009,40.7091,40.5934,40.6265,35174.0
2015-08-14 12:30:00,49.15,49.16,49.07,49.15,45222.0,40.6265,40.6347,40.5604,40.6265,45222.0
2015-08-14 13:00:00,49.14,49.26,49.13,49.24,87692.0,40.6182,40.7174,40.61,40.7009,87692.0
2015-08-14 13:30:00,49.24,49.26,49.14,49.15,44436.0,40.7009,40.7174,40.6182,40.6265,44436.0
2015-08-14 14:00:00,49.16,49.19,49.15,49.16,28582.0,40.6347,40.6595,40.6265,40.6347,28582.0
2015-08-14 14:30:00,49.16,49.2,49.15,49.18,35831.0,40.6347,40.6678,40.6265,40.6513,35831.0
2015-08-14 15:00:00,49.18,49.27,49.16,49.21,72792.0,40.6513,40.7257,40.6347,40.6761,72792.0
2015-08-14 15:30:00,49.22,49.22,49.13,49.19,235069.0,40.6843,40.6843,40.61,40.6595,235069.0
2015-08-17 09:30:00,48.47,48.48,48.32,48.37,239612.0,40.0644,40.0727,39.9404,39.9818,239612.0
2015-08-17 10:00:00,48.36,48.49,48.35,48.41,177084.0,39.9735,40.0809,39.9652,40.0148,177084.0
2015-08-17 10:30:00,48.42,48.54,48.37,48.5,108986.0,40.0231,40.1223,39.9818,40.0892,108986.0
2015-08-17 11:00:00,48.5,48.58,48.5,48.54,94151.0,40.0892,40.1553,40.0892,40.1223,94151.0
2015-08-17 11:30:00,48.54,48.58,48.52,48.55,48467.0,40.1223,40.1553,40.1057,40.1305,48467.0
2015-08-17 12:00:00,48.56,48.59,48.55,48.58,12158.0,40.1388,40.1636,40.1305,40.1553,12158.0
2015-08-17 12:30:00,48.58,48.62,48.57,48.61,36831.0,40.1553,40.1884,40.1471,40.1801,36831.0
2015-08-17 13:00:00,48.62,48.64,48.6,48.63,39785.0,40.1884,40.2049,40.1719,40.1967,39785.0
2015-08-17 13:30:00,48.62,48.65,48.58,48.59,71771.0,40.1884,40.2132,40.1553,40.1636,71771.0
2015-08-17 14:00:00,48.59,48.61,48.54,48.55,94685.0,40.1636,40.1801,40.1223,40.1305,94685.0
2015-08-17 14:30:00,48.55,48.6,48.54,48.55,78536.0,40.1305,40.1719,40.1223,40.1305,78536.0
2015-08-17 15:00:00,48.56,48.57,48.51,48.53,108689.0,40.1388,40.1471,40.0975,40.114,108689.0
2015-08-17 15:30:00,48.53,48.54,48.47,48.48,437347.0,40.114,40.1223,40.0644,40.0727,437347.0
2015-08-18 09:30:00,48.22,48.22,48.16,48.16,352082.0,39.8578,39.8578,39.8082,39.8082,352082.0
2015-08-18 10:00:00,48.16,48.25,48.15,48.23,161068.0,39.8082,39.8826,39.7999,39.866,161068.0
2015-08-18 10:30:00,48.23,48.29,48.22,48.27,147340.0,39.866,39.9156,39.8578,39.8991,147340.0
2015-08-18 11:00:00,48.27,48.28,48.24,48.24,309149.0,39.8991,39.9074,39.8743,39.8743,309149.0
2015-08-18 11:30:00,48.24,48.24,48.19,48.2,360095.0,39.8743,39.8743,39.833,39.8412,360095.0
2015-08-18 12:00:00,48.19,48.24,48.18,48.23,65884.0,39.833,39.8743,39.8247,39.866,65884.0
2015-08-18 12:30:00,48.23,48.24,48.19,48.2,130647.0,39.866,39.8743,39.833,39.8412,130647.0
2015-08-18 13:00:00,48.2,48.21,48.17,48.19,123635.0,39.8412,39.8495,39.8164,39.833,123635.0
2015-08-18 13:30:00,48.18,48.19,48.13,48.16,179853.0,39.8247,39.833,39.7834,39.8082,179853.0
2015-08-18 14:00:00,48.16,48.22,48.15,48.21,95189.0,39.8082,39.8578,39.7999,39.8495,95189.0
2015-08-18 14:30:00,48.21,48.22,48.15,48.18,71975.0,39.8495,39.8578,39.7999,39.8247,71975.0
2015-08-18 15:00:00,48.18,48.2,48.15,48.19,161660.0,39.8247,39.8412,39.7999,39.833,161660.0
2015-08-18 15:30:00,48.19,48.24,48.16,48.19,381883.0,39.833,39.8743,39.8082,39.833,381883.0
2015-08-19 09:30:00,47.98,48.05,47.9,47.93,395051.0,39.6594,39.7172,39.5933,39.6181,395051.0
2015-08-19 10:00:00,47.93,47.98,47.91,47.93,261654.0,39.6181,39.6594,39.6015,39.6181,261654.0
2015-08-19 10:30:00,47.92,47.93,47.8,47.82,527588.0,39.6098,39.6181,39.5106,39.5271,527588.0
2015-08-19 11:00:00,47.83,47.86,47.76,47.78,204644.0,39.5354,39.5602,39.4775,39.4941,204644.0
2015-08-19 11:30:00,47.78,47.79,47.72,47.75,132738.0,39.4941,39.5023,39.4445,39.4693,132738.0
2015-08-19 12:00:00,47.76,47.8,47.72,47.76,153353.0,39.4775,39.5106,39.4445,39.4775,153353.0
2015-08-19 12:30:00,47.77,47.81,47.75,47.79,91551.0,39.4858,39.5189,39.4693,39.5023,91551.0
2015-08-19 13:00:00,47.78,47.83,47.76,47.77,80974.0,39.4941,39.5354,39.4775,39.4858,80974.0
2015-08-19 13:30:00,47.76,48.07,47.75,48.05,292292.0,39.4775,39.7338,39.4693,39.7172,292292.0
2015-08-19 14:00:00,48.07,48.33,48.06,48.18,769650.0,39.7338,39.9487,39.7255,39.8247,769650.0
2015-08-19 14:30:00,48.19,48.19,47.9,47.95,583764.0,39.833,39.833,39.5933,39.6346,583764.0
2015-08-19 15:00:00,47.95,47.95,47.84,47.86,748024.0,39.6346,39.6346,39.5437,39.5602,748024.0
2015-08-19 15:30:00,47.86,47.91,47.83,47.85,729035.0,39.5602,39.6015,39.5354,39.5519,729035.0
2015-08-20 09:30:00,46.99,47.05,46.84,46.85,544623.0,38.8411,38.8907,38.7171,38.7253,544623.0
2015-08-20 10:00:00,46.86,46.88,46.78,46.81,293930.0,38.7336,38.7501,38.6675,38.6923,293930.0
2015-08-20 10:30:00,46.82,46.96,46.8,46.9,253479.0,38.7005,38.8163,38.684,38.7667,253479.0
2015-08-20 11:00:00,46.89,46.95,46.84,46.86,133648.0,38.7584,38.808,38.7171,38.7336,133648.0
2015-08-20 11:30:00,46.86,46.97,46.86,46.97,224298.0,38.7336,38.8245,38.7336,38.8245,224298.0
2015-08-20 12:00:00,46.97,47.0,46.85,46.87,195114.0,38.8245,38.8493,38.7253,38.7419,195114.0
2015-08-20 12:30:00,46.86,46.89,46.78,46.8,139467.0,38.7336,38.7584,38.6675,38.684,139467.0
2015-08-20 13:00:00,46.8,46.9,46.79,46.84,128776.0,38.684,38.7667,38.6758,38.7171,128776.0
2015-08-20 13:30:00,46.84,46.92,46.83,46.88,99902.0,38.7171,38.7832,38.7088,38.7501,99902.0
2015-08-20 14:00:00,46.87,46.9,46.78,46.78,101297.0,38.7419,38.7667,38.6675,38.6675,101297.0
2015-08-20 14:30:00,46.78,46.8,46.69,46.75,375680.0,38.6675,38.684,38.5931,38.6427,375680.0
2015-08-20 15:00:00,46.73,46.76,46.67,46.73,233114.0,38.6262,38.651,38.5766,38.6262,233114.0
2015-08-20 15:30:00,46.74,46.81,46.71,46.76,724388.0,38.6344,38.6923,38.6096,38.651,724388.0
2015-08-21 09:30:00,46.53,46.6,46.42,46.52,602811.0,38.4608,38.5187,38.3699,38.4526,602811.0
2015-08-21 10:00:00,46.52,46.63,46.51,46.57,216893.0,38.4526,38.5435,38.4443,38.4939,216893.0
2015-08-21 10:30:00,46.57,46.59,46.43,46.44,257392.0,38.4939,38.5104,38.3782,38.3864,257392.0
2015-08-21 11:00:00,46.44,46.45,46.21,46.29,425724.0,38.3864,38.3947,38.1963,38.2625,425724.0
2015-08-21 11:30:00,46.29,46.32,46.19,46.28,308375.0,38.2625,38.2873,38.1798,38.2542,308375.0
2015-08-21 12:00:00,46.28,46.36,46.2,46.22,188543.0,38.2542,38.3203,38.1881,38.2046,188543.0
2015-08-21 12:30:00,46.22,46.24,46.04,46.04,439880.0,38.2046,38.2211,38.0558,38.0558,439880.0
2015-08-21 13:00:00,46.04,46.09,46.01,46.06,529814.0,38.0558,38.0971,38.031,38.0723,529814.0
2015-08-21 13:30:00,46.06,46.1,45.98,46.09,150614.0,38.0723,38.1054,38.0062,38.0971,150614.0
2015-08-21 14:00:00,46.08,46.1,45.98,46.01,145661.0,38.0889,38.1054,38.0062,38.031,145661.0
2015-08-21 14:30:00,46.01,46.02,45.82,45.84,276472.0,38.031,38.0393,37.874,37.8905,276472.0
2015-08-21 15:00:00,45.85,45.89,45.7,45.75,553699.0,37.8988,37.9318,37.7748,37.8161,553699.0
2015-08-21 15:30:00,45.74,45.79,45.65,45.67,1088618.0,37.8078,37.8492,37.7334,37.75,1088618.0
2015-08-24 09:30:00,43.46,44.01,42.94,44.01,863698.0,35.9232,36.3779,35.4934,36.3779,863698.0
2015-08-24 10:00:00,44.02,45.0,43.99,44.68,713419.0,36.3861,37.1962,36.3613,36.9317,713419.0
2015-08-24 10:30:00,44.68,44.86,44.6,44.64,873206.0,36.9317,37.0804,36.8655,36.8986,873206.0
2015-08-24 11:00:00,44.65,44.67,44.39,44.45,444668.0,36.9069,36.9234,36.692,36.7416,444668.0
2015-08-24 11:30:00,44.45,45.17,44.41,45.16,610350.0,36.7416,37.3367,36.7085,37.3284,610350.0
2015-08-24 12:00:00,45.16,45.67,45.0,45.63,707684.0,37.3284,37.75,37.1962,37.7169,707684.0
2015-08-24 12:30:00,45.64,45.83,45.54,45.79,513914.0,37.7252,37.8822,37.6425,37.8492,513914.0
2015-08-24 13:00:00,45.79,45.91,45.68,45.71,515634.0,37.8492,37.9484,37.7582,37.783,515634.0
2015-08-24 13:30:00,45.72,45.72,45.43,45.43,646338.0,37.7913,37.7913,37.5516,37.5516,646338.0
2015-08-24 14:00:00,45.43,45.46,45.13,45.14,677863.0,37.5516,37.5764,37.3036,37.3119,677863.0
2015-08-24 14:30:00,45.15,45.31,44.77,44.83,359849.0,37.3202,37.4524,37.0061,37.0557,359849.0
2015-08-24 15:00:00,44.84,44.98,44.5,44.53,818032.0,37.0639,37.1796,36.7829,36.8077,818032.0
2015-08-24 15:30:00,44.53,44.99,44.46,44.75,1784430.0,36.8077,37.1879,36.7498,36.9895,1784430.0
2015-08-25 09:30:00,47.02,47.24,46.84,46.87,843063.0,38.8659,39.0477,38.7171,38.7419,843063.0
2015-08-25 10:00:00,46.87,46.96,46.82,46.88,433712.0,38.7419,38.8163,38.7005,38.7501,433712.0
2015-08-25 10:30:00,46.87,46.91,46.75,46.76,221664.0,38.7419,38.7749,38.6427,38.651,221664.0
2015-08-25 11:00:00,46.76,46.87,46.72,46.8,445144.0,38.651,38.7419,38.6179,38.684,445144.0
2015-08-25 11:30:00,46.8,46.84,46.67,46.73,292325.0,38.684,38.7171,38.5766,38.6262,292325.0
2015-08-25 12:00:00,46.73,46.78,46.53,46.57,216421.0,38.6262,38.6675,38.4608,38.4939,216421.0
2015-08-25 12:30:00,46.55,46.6,46.49,46.5,235854.0,38.4774,38.5187,38.4278,38.436,235854.0
2015-08-25 13:00:00,46.5,46.53,46.13,46.14,548057.0,38.436,38.4608,38.1302,38.1385,548057.0
2015-08-25 13:30:00,46.13,46.31,46.1,46.23,172640.0,38.1302,38.279,38.1054,38.2129,172640.0
2015-08-25 14:00:00,46.24,46.29,46.15,46.24,237059.0,38.2211,38.2625,38.1467,38.2211,237059.0
2015-08-25 14:30:00,46.24,46.35,46.17,46.29,274156.0,38.2211,38.3121,38.1633,38.2625,274156.0
2015-08-25 15:00:00,46.29,46.35,45.95,45.97,477021.0,38.2625,38.3121,37.9814,37.998,477021.0
2015-08-25 15:30:00,45.97,46.03,45.58,45.58,1327628.0,37.998,38.0475,37.6756,37.6756,1327628.0
2015-08-26 09:30:00,46.59,46.76,46.43,46.49,641548.0,38.5104,38.651,38.3782,38.4278,641548.0
2015-08-26 10:00:00,46.5,46.61,46.37,46.45,397943.0,38.436,38.527,38.3286,38.3947,397943.0
2015-08-26 10:30:00,46.46,46.6,46.41,46.5,474833.0,38.403,38.5187,38.3617,38.436,474833.0
2015-08-26 11:00:00,46.53,46.6,46.47,46.53,268816.0,38.4608,38.5187,38.4112,38.4608,268816.0
2015-08-26 11:30:00,46.53,46.55,46.32,46.37,276636.0,38.4608,38.4774,38.2873,38.3286,276636.0
2015-08-26 12:00:00,46.37,46.42,46.26,46.27,249675.0,38.3286,38.3699,38.2377,38.2459,249675.0
2015-08-26 12:30:00,46.27,46.31,46.17,46.31,302467.0,38.2459,38.279,38.1633,38.279,302467.0
2015-08-26 13:00:00,46.31,46.41,46.25,46.41,221324.0,38.279,38.3617,38.2294,38.3617,221324.0
2015-08-26 13:30:00,46.41,46.55,46.34,46.53,191677.0,38.3617,38.4774,38.3038,38.4608,191677.0
2015-08-26 14:00:00,46.54,46.54,46.3,46.4,403694.0,38.4691,38.4691,38.2707,38.3534,403694.0
2015-08-26 14:30:00,46.4,46.64,46.37,46.56,259308.0,38.3534,38.5518,38.3286,38.4856,259308.0
2015-08-26 15:00:00,46.54,46.79,46.51,46.7,445073.0,38.4691,38.6758,38.4443,38.6014,445073.0
2015-08-26 15:30:00,46.7,46.96,46.7,46.92,992824.0,38.6014,38.8163,38.6014,38.7832,992824.0
2015-08-27 09:30:00,47.61,47.68,47.45,47.64,761103.0,39.3535,39.4114,39.2213,39.3783,761103.0
2015-08-27 10:00:00,47.64,47.74,47.6,47.72,500019.0,39.3783,39.461,39.3453,39.4445,500019.0
2015-08-27 10:30:00,47.72,47.84,47.68,47.83,570270.0,39.4445,39.5437,39.4114,39.5354,570270.0
2015-08-27 11:00:00,47.83,47.91,47.79,47.91,648901.0,39.5354,39.6015,39.5023,39.6015,648901.0
2015-08-27 11:30:00,47.91,48.1,47.87,48.04,416377.0,39.6015,39.7586,39.5685,39.709,416377.0
2015-08-27 12:00:00,48.04,48.14,48.01,48.14,323287.0,39.709,39.7916,39.6842,39.7916,323287.0
2015-08-27 12:30:00,48.14,48.17,48.09,48.14,312989.0,39.7916,39.8164,39.7503,39.7916,312989.0
2015-08-27 13:00:00,48.14,48.19,48.1,48.11,199536.0,39.7916,39.833,39.7586,39.7668,199536.0
2015-08-27 13:30:00,48.11,48.19,48.06,48.19,236486.0,39.7668,39.833,39.7255,39.833,236486.0
2015-08-27 14:00:00,48.19,48.19,48.03,48.05,311845.0,39.833,39.833,39.7007,39.7172,311845.0
2015-08-27 14:30:00,48.05,48.1,47.82,47.84,321013.0,39.7172,39.7586,39.5271,39.5437,321013.0
2015-08-27 15:00:00,47.84,47.89,47.7,47.82,664774.0,39.5437,39.585,39.4279,39.5271,664774.0
2015-08-27 15:30:00,47.82,48.17,47.76,48.14,964627.0,39.5271,39.8164,39.4775,39.7916,964627.0
2015-08-28 09:30:00,47.99,48.08,47.9,48.06,472692.0,39.6676,39.742,39.5933,39.7255,472692.0
2015-08-28 10:00:00,48.06,48.08,47.98,48.05,279525.0,39.7255,39.742,39.6594,39.7172,279525.0
2015-08-28 10:30:00,48.05,48.13,47.97,48.06,357871.0,39.7172,39.7834,39.6511,39.7255,357871.0
2015-08-28 11:00:00,48.07,48.12,48.06,48.11,128341.0,39.7338,39.7751,39.7255,39.7668,128341.0
2015-08-28 11:30:00,48.11,48.11,47.88,47.89,256220.0,39.7668,39.7668,39.5767,39.585,256220.0
2015-08-28 12:00:00,47.89,47.89,47.75,47.85,308761.0,39.585,39.585,39.4693,39.5519,308761.0
2015-08-28 12:30:00,47.85,47.89,47.81,47.82,131880.0,39.5519,39.585,39.5189,39.5271,131880.0
2015-08-28 13:00:00,47.83,47.9,47.8,47.85,143886.0,39.5354,39.5933,39.5106,39.5519,143886.0
2015-08-28 13:30:00,47.84,47.89,47.81,47.87,298089.0,39.5437,39.585,39.5189,39.5685,298089.0
2015-08-28 14:00:00,47.87,47.94,47.83,47.87,137622.0,39.5685,39.6263,39.5354,39.5685,137622.0
2015-08-28 14:30:00,47.88,47.91,47.81,47.89,167248.0,39.5767,39.6015,39.5189,39.585,167248.0
2015-08-28 15:00:00,47.89,47.91,47.83,47.87,116975.0,39.585,39.6015,39.5354,39.5685,116975.0
2015-08-28 15:30:00,47.86,47.99,47.84,47.98,446534.0,39.5602,39.6676,39.5437,39.6594,446534.0
2015-08-31 09:30:00,47.81,47.88,47.66,47.66,417586.0,39.5189,39.5767,39.3949,39.3949,417586.0
2015-08-31 10:00:00,47.67,47.79,47.6,47.78,391465.0,39.4031,39.5023,39.3453,39.4941,391465.0
2015-08-31 10:30:00,47.78,47.84,47.73,47.75,211526.0,39.4941,39.5437,39.4527,39.4693,211526.0
2015-08-31 11:00:00,47.75,47.84,47.68,47.84,227455.0,39.4693,39.5437,39.4114,39.5437,227455.0
2015-08-31 11:30:00,47.83,47.9,47.77,47.89,216704.0,39.5354,39.5933,39.4858,39.585,216704.0
2015-08-31 12:00:00,47.89,47.91,47.83,47.86,169697.0,39.585,39.6015,39.5354,39.5602,169697.0
2015-08-31 12:30:00,47.86,47.96,47.83,47.88,155180.0,39.5602,39.6429,39.5354,39.5767,155180.0
2015-08-31 13:00:00,47.89,48.0,47.88,47.96,141710.0,39.585,39.6759,39.5767,39.6429,141710.0
2015-08-31 13:30:00,47.95,47.98,47.92,47.98,94551.0,39.6346,39.6594,39.6098,39.6594,94551.0
2015-08-31 14:00:00,47.98,48.01,47.86,47.89,279857.0,39.6594,39.6842,39.5602,39.585,279857.0
2015-08-31 14:30:00,47.89,47.91,47.84,47.87,210811.0,39.585,39.6015,39.5437,39.5685,210811.0
2015-08-31 15:00:00,47.87,47.9,47.78,47.81,243765.0,39.5685,39.5933,39.4941,39.5189,243765.0
2015-08-31 15:30:00,47.81,47.91,47.81,47.86,525282.0,39.5189,39.6015,39.5189,39.5602,525282.0
2015-09-01 09:30:00,47.03,47.3,47.0,47.2,686903.0,38.8741,39.0973,38.8493,39.0146,686903.0
2015-09-01 10:00:00,47.21,47.21,47.09,47.18,357019.0,39.0229,39.0229,38.9237,38.9981,357019.0
2015-09-01 10:30:00,47.19,47.22,47.04,47.11,333131.0,39.0064,39.0312,38.8824,38.9403,333131.0
2015-09-01 11:00:00,47.12,47.14,47.05,47.1,344371.0,38.9485,38.9651,38.8907,38.932,344371.0
2015-09-01 11:30:00,47.1,47.13,47.02,47.03,140234.0,38.932,38.9568,38.8659,38.8741,140234.0
2015-09-01 12:00:00,47.04,47.08,46.95,46.95,123582.0,38.8824,38.9155,38.808,38.808,123582.0
2015-09-01 12:30:00,46.95,46.97,46.83,46.83,304904.0,38.808,38.8245,38.7088,38.7088,304904.0
2015-09-01 13:00:00,46.83,46.98,46.83,46.96,521524.0,38.7088,38.8328,38.7088,38.8163,521524.0
2015-09-01 13:30:00,46.95,47.04,46.9,47.02,150935.0,38.808,38.8824,38.7667,38.8659,150935.0
2015-09-01 14:00:00,47.02,47.02,46.91,46.93,219296.0,38.8659,38.8659,38.7749,38.7915,219296.0
2015-09-01 14:30:00,46.92,47.02,46.88,46.88,197795.0,38.7832,38.8659,38.7501,38.7501,197795.0
2015-09-01 15:00:00,46.89,46.91,46.79,46.8,371244.0,38.7584,38.7749,38.6758,38.684,371244.0
2015-09-01 15:30:00,46.8,46.91,46.75,46.83,942459.0,38.684,38.7749,38.6427,38.7088,942459.0
2015-09-02 09:30:00,47.67,47.67,47.51,47.57,749738.0,39.4031,39.4031,39.2709,39.3205,749738.0
2015-09-02 10:00:00,47.57,47.62,47.43,47.44,321469.0,39.3205,39.3618,39.2048,39.213,321469.0
2015-09-02 10:30:00,47.44,47.44,47.35,47.39,324549.0,39.213,39.213,39.1386,39.1717,324549.0
2015-09-02 11:00:00,47.38,47.48,47.36,47.47,93686.0,39.1634,39.2461,39.1469,39.2378,93686.0
2015-09-02 11:30:00,47.48,47.49,47.39,47.45,81022.0,39.2461,39.2544,39.1717,39.2213,81022.0
2015-09-02 12:00:00,47.45,47.47,47.4,47.46,107187.0,39.2213,39.2378,39.18,39.2296,107187.0
2015-09-02 12:30:00,47.47,47.59,47.46,47.57,224190.0,39.2378,39.337,39.2296,39.3205,224190.0
2015-09-02 13:00:00,47.57,47.62,47.54,47.62,165837.0,39.3205,39.3618,39.2957,39.3618,165837.0
2015-09-02 13:30:00,47.62,47.62,47.52,47.54,80934.0,39.3618,39.3618,39.2792,39.2957,80934.0
2015-09-02 14:00:00,47.55,47.63,47.5,47.58,132394.0,39.304,39.3701,39.2626,39.3288,132394.0
2015-09-02 14:30:00,47.58,47.58,47.49,47.54,98704.0,39.3288,39.3288,39.2544,39.2957,98704.0
2015-09-02 15:00:00,47.54,47.6,47.52,47.56,103003.0,39.2957,39.3453,39.2792,39.3122,103003.0
2015-09-02 15:30:00,47.55,47.65,47.53,47.64,437158.0,39.304,39.3866,39.2874,39.3783,437158.0
2015-09-03 09:30:00,47.47,47.61,47.44,47.55,343423.0,39.2378,39.3535,39.213,39.304,343423.0
2015-09-03 10:00:00,47.55,47.82,47.51,47.81,252220.0,39.304,39.5271,39.2709,39.5189,252220.0
2015-09-03 10:30:00,47.81,47.86,47.75,47.86,263131.0,39.5189,39.5602,39.4693,39.5602,263131.0
2015-09-03 11:00:00,47.86,47.86,47.74,47.75,166412.0,39.5602,39.5602,39.461,39.4693,166412.0
2015-09-03 11:30:00,47.75,47.79,47.63,47.67,177964.0,39.4693,39.5023,39.3701,39.4031,177964.0
2015-09-03 12:00:00,47.67,47.72,47.65,47.66,65082.0,39.4031,39.4445,39.3866,39.3949,65082.0
2015-09-03 12:30:00,47.66,47.67,47.54,47.55,76685.0,39.3949,39.4031,39.2957,39.304,76685.0
2015-09-03 13:00:00,47.55,47.55,47.47,47.52,89755.0,39.304,39.304,39.2378,39.2792,89755.0
2015-09-03 13:30:00,47.52,47.52,47.42,47.42,104504.0,39.2792,39.2792,39.1965,39.1965,104504.0
2015-09-03 14:00:00,47.41,47.48,47.34,47.44,293338.0,39.1882,39.2461,39.1304,39.213,293338.0
2015-09-03 14:30:00,47.44,47.54,47.43,47.48,103287.0,39.213,39.2957,39.2048,39.2461,103287.0
2015-09-03 15:00:00,47.48,47.53,47.42,47.43,153343.0,39.2461,39.2874,39.1965,39.2048,153343.0
2015-09-03 15:30:00,47.43,47.47,47.34,47.4,363505.0,39.2048,39.2378,39.1304,39.18,363505.0
2015-09-04 09:30:00,46.92,46.92,46.59,46.63,511522.0,38.7832,38.7832,38.5104,38.5435,511522.0
2015-09-04 10:00:00,46.62,46.67,46.57,46.67,100358.0,38.5352,38.5766,38.4939,38.5766,100358.0
2015-09-04 10:30:00,46.66,46.72,46.6,46.61,124645.0,38.5683,38.6179,38.5187,38.527,124645.0
2015-09-04 11:00:00,46.61,46.65,46.52,46.54,172712.0,38.527,38.56,38.4526,38.4691,172712.0
2015-09-04 11:30:00,46.54,46.55,46.49,46.51,107668.0,38.4691,38.4774,38.4278,38.4443,107668.0
2015-09-04 12:00:00,46.5,46.51,46.23,46.24,340232.0,38.436,38.4443,38.2129,38.2211,340232.0
2015-09-04 12:30:00,46.23,46.25,46.18,46.22,122709.0,38.2129,38.2294,38.1715,38.2046,122709.0
2015-09-04 13:00:00,46.21,46.23,46.14,46.17,173998.0,38.1963,38.2129,38.1385,38.1633,173998.0
2015-09-04 13:30:00,46.17,46.2,46.15,46.16,84581.0,38.1633,38.1881,38.1467,38.155,84581.0
2015-09-04 14:00:00,46.16,46.16,46.09,46.11,83793.0,38.155,38.155,38.0971,38.1137,83793.0
2015-09-04 14:30:00,46.11,46.14,46.09,46.14,140011.0,38.1137,38.1385,38.0971,38.1385,140011.0
2015-09-04 15:00:00,46.14,46.21,46.13,46.2,276535.0,38.1385,38.1963,38.1302,38.1881,276535.0
2015-09-04 15:30:00,46.19,46.28,46.17,46.19,544405.0,38.1798,38.2542,38.1633,38.1798,544405.0
2015-09-08 09:30:00,47.13,47.18,47.04,47.06,302779.0,38.9568,38.9981,38.8824,38.8989,302779.0
2015-09-08 10:00:00,47.06,47.08,46.94,47.0,576775.0,38.8989,38.9155,38.7997,38.8493,576775.0
2015-09-08 10:30:00,47.0,47.02,46.9,46.99,484917.0,38.8493,38.8659,38.7667,38.8411,484917.0
2015-09-08 11:00:00,47.0,47.05,46.95,47.03,103442.0,38.8493,38.8907,38.808,38.8741,103442.0
2015-09-08 11:30:00,47.02,47.02,46.98,47.02,110486.0,38.8659,38.8659,38.8328,38.8659,110486.0
2015-09-08 12:00:00,47.01,47.13,47.0,47.12,65394.0,38.8576,38.9568,38.8493,38.9485,65394.0
2015-09-08 12:30:00,47.12,47.13,47.04,47.05,70920.0,38.9485,38.9568,38.8824,38.8907,70920.0
2015-09-08 13:00:00,47.05,47.08,47.02,47.08,68079.0,38.8907,38.9155,38.8659,38.9155,68079.0
2015-09-08 13:30:00,47.07,47.17,47.05,47.16,106887.0,38.9072,38.9899,38.8907,38.9816,106887.0
2015-09-08 14:00:00,47.16,47.21,47.14,47.2,256057.0,38.9816,39.0229,38.9651,39.0146,256057.0
2015-09-08 14:30:00,47.2,47.24,47.17,47.18,143134.0,39.0146,39.0477,38.9899,38.9981,143134.0
2015-09-08 15:00:00,47.19,47.27,47.18,47.26,209494.0,39.0064,39.0725,38.9981,39.0642,209494.0
2015-09-08 15:30:00,47.26,47.34,47.24,47.32,374390.0,39.0642,39.1304,39.0477,39.1138,374390.0
2015-09-09 09:30:00,48.46,48.6,48.31,48.4,509742.0,40.0561,40.1719,39.9322,40.0065,509742.0
2015-09-09 10:00:00,48.4,48.4,48.27,48.36,207588.0,40.0065,40.0065,39.8991,39.9735,207588.0
2015-09-09 10:30:00,48.37,48.4,48.26,48.32,138706.0,39.9818,40.0065,39.8908,39.9404,138706.0
2015-09-09 11:00:00,48.33,48.41,48.27,48.3,117133.0,39.9487,40.0148,39.8991,39.9239,117133.0
2015-09-09 11:30:00,48.31,48.33,48.19,48.22,172322.0,39.9322,39.9487,39.833,39.8578,172322.0
2015-09-09 12:00:00,48.23,48.32,48.18,48.3,144452.0,39.866,39.9404,39.8247,39.9239,144452.0
2015-09-09 12:30:00,48.31,48.34,48.26,48.3,92207.0,39.9322,39.957,39.8908,39.9239,92207.0
2015-09-09 13:00:00,48.3,48.32,48.24,48.25,156625.0,39.9239,39.9404,39.8743,39.8826,156625.0
2015-09-09 13:30:00,48.24,48.24,48.14,48.15,335187.0,39.8743,39.8743,39.7916,39.7999,335187.0
2015-09-09 14:00:00,48.16,48.16,48.07,48.1,171002.0,39.8082,39.8082,39.7338,39.7586,171002.0
2015-09-09 14:30:00,48.1,48.12,48.04,48.05,220592.0,39.7586,39.7751,39.709,39.7172,220592.0
2015-09-09 15:00:00,48.05,48.16,48.03,48.06,554423.0,39.7172,39.8082,39.7007,39.7255,554423.0
2015-09-09 15:30:00,48.07,48.07,47.91,47.93,644632.0,39.7338,39.7338,39.6015,39.6181,644632.0
2015-09-10 09:30:00,48.01,48.23,48.0,48.06,527769.0,39.6842,39.866,39.6759,39.7255,527769.0
2015-09-10 10:00:00,48.06,48.14,48.0,48.09,216285.0,39.7255,39.7916,39.6759,39.7503,216285.0
2015-09-10 10:30:00,48.09,48.31,48.09,48.24,295137.0,39.7503,39.9322,39.7503,39.8743,295137.0
2015-09-10 11:00:00,48.23,48.31,48.2,48.3,237132.0,39.866,39.9322,39.8412,39.9239,237132.0
2015-09-10 11:30:00,48.3,48.36,48.24,48.29,227475.0,39.9239,39.9735,39.8743,39.9156,227475.0
2015-09-10 12:00:00,48.3,48.34,48.24,48.28,167941.0,39.9239,39.957,39.8743,39.9074,167941.0
2015-09-10 12:30:00,48.27,48.36,48.25,48.32,131677.0,39.8991,39.9735,39.8826,39.9404,131677.0
2015-09-10 13:00:00,48.32,48.49,48.27,48.48,202705.0,39.9404,40.0809,39.8991,40.0727,202705.0
2015-09-10 13:30:00,48.48,48.57,48.46,48.53,235595.0,40.0727,40.1471,40.0561,40.114,235595.0
2015-09-10 14:00:00,48.53,48.55,48.45,48.5,113769.0,40.114,40.1305,40.0479,40.0892,113769.0
2015-09-10 14:30:00,48.5,48.57,48.45,48.46,613424.0,40.0892,40.1471,40.0479,40.0561,613424.0
2015-09-10 15:00:00,48.45,48.49,48.39,48.43,227771.0,40.0479,40.0809,39.9983,40.0313,227771.0
2015-09-10 15:30:00,48.42,48.52,48.37,48.5,670722.0,40.0231,40.1057,39.9818,40.0892,670722.0
2015-09-11 09:30:00,48.22,48.3,48.17,48.22,313533.0,39.8578,39.9239,39.8164,39.8578,313533.0
2015-09-11 10:00:00,48.22,48.35,48.21,48.3,227229.0,39.8578,39.9652,39.8495,39.9239,227229.0
2015-09-11 10:30:00,48.3,48.36,48.27,48.28,177585.0,39.9239,39.9735,39.8991,39.9074,177585.0
2015-09-11 11:00:00,48.28,48.36,48.27,48.33,186685.0,39.9074,39.9735,39.8991,39.9487,186685.0
2015-09-11 11:30:00,48.33,48.41,48.27,48.4,95416.0,39.9487,40.0148,39.8991,40.0065,95416.0
2015-09-11 12:00:00,48.4,48.49,48.4,48.48,71643.0,40.0065,40.0809,40.0065,40.0727,71643.0
2015-09-11 12:30:00,48.49,48.52,48.47,48.5,58448.0,40.0809,40.1057,40.0644,40.0892,58448.0
2015-09-11 13:00:00,48.5,48.5,48.41,48.43,73616.0,40.0892,40.0892,40.0148,40.0313,73616.0
2015-09-11 13:30:00,48.43,48.45,48.39,48.43,61438.0,40.0313,40.0479,39.9983,40.0313,61438.0
2015-09-11 14:00:00,48.43,48.48,48.38,48.46,92709.0,40.0313,40.0727,39.99,40.0561,92709.0
2015-09-11 14:30:00,48.47,48.55,48.46,48.51,76844.0,40.0644,40.1305,40.0561,40.0975,76844.0
2015-09-11 15:00:00,48.52,48.57,48.5,48.53,64874.0,40.1057,40.1471,40.0892,40.114,64874.0
2015-09-11 15:30:00,48.53,48.57,48.49,48.56,258648.0,40.114,40.1471,40.0809,40.1388,258648.0
2015-09-14 09:30:00,48.2,48.4,48.06,48.06,280005.0,39.8412,40.0065,39.7255,39.7255,280005.0
2015-09-14 10:00:00,48.06,48.18,48.05,48.11,180632.0,39.7255,39.8247,39.7172,39.7668,180632.0
2015-09-14 10:30:00,48.11,48.23,48.11,48.2,56001.0,39.7668,39.866,39.7668,39.8412,56001.0
2015-09-14 11:00:00,48.2,48.24,48.13,48.14,158091.0,39.8412,39.8743,39.7834,39.7916,158091.0
2015-09-14 11:30:00,48.15,48.16,48.1,48.14,107828.0,39.7999,39.8082,39.7586,39.7916,107828.0
2015-09-14 12:00:00,48.14,48.16,48.08,48.12,79807.0,39.7916,39.8082,39.742,39.7751,79807.0
2015-09-14 12:30:00,48.12,48.15,48.1,48.12,41931.0,39.7751,39.7999,39.7586,39.7751,41931.0
2015-09-14 13:00:00,48.12,48.13,48.07,48.1,48904.0,39.7751,39.7834,39.7338,39.7586,48904.0
2015-09-14 13:30:00,48.11,48.19,48.1,48.15,61370.0,39.7668,39.833,39.7586,39.7999,61370.0
2015-09-14 14:00:00,48.16,48.16,48.11,48.13,77566.0,39.8082,39.8082,39.7668,39.7834,77566.0
2015-09-14 14:30:00,48.12,48.16,48.12,48.12,46852.0,39.7751,39.8082,39.7751,39.7751,46852.0
2015-09-14 15:00:00,48.12,48.15,48.1,48.14,55654.0,39.7751,39.7999,39.7586,39.7916,55654.0
2015-09-14 15:30:00,48.14,48.2,48.1,48.17,270425.0,39.7916,39.8412,39.7586,39.8164,270425.0
2015-09-15 09:30:00,48.43,48.54,48.4,48.51,359948.0,40.0313,40.1223,40.0065,40.0975,359948.0
2015-09-15 10:00:00,48.51,48.6,48.47,48.59,262600.0,40.0975,40.1719,40.0644,40.1636,262600.0
2015-09-15 10:30:00,48.59,48.67,48.56,48.67,233020.0,40.1636,40.2297,40.1388,40.2297,233020.0
2015-09-15 11:00:00,48.67,48.71,48.63,48.7,177690.0,40.2297,40.2628,40.1967,40.2545,177690.0
2015-09-15 11:30:00,48.7,48.72,48.63,48.68,291842.0,40.2545,40.2711,40.1967,40.238,291842.0
2015-09-15 12:00:00,48.68,48.72,48.66,48.7,149810.0,40.238,40.2711,40.2215,40.2545,149810.0
2015-09-15 12:30:00,48.7,48.73,48.66,48.68,142628.0,40.2545,40.2793,40.2215,40.238,142628.0
2015-09-15 13:00:00,48.68,48.75,48.68,48.73,176703.0,40.238,40.2959,40.238,40.2793,176703.0
2015-09-15 13:30:00,48.74,48.78,48.72,48.73,153820.0,40.2876,40.3206,40.2711,40.2793,153820.0
2015-09-15 14:00:00,48.72,48.76,48.7,48.73,141591.0,40.2711,40.3041,40.2545,40.2793,141591.0
2015-09-15 14:30:00,48.73,48.81,48.7,48.81,187628.0,40.2793,40.3454,40.2545,40.3454,187628.0
2015-09-15 15:00:00,48.81,48.87,48.8,48.82,214514.0,40.3454,40.395,40.3372,40.3537,214514.0
2015-09-15 15:30:00,48.82,48.83,48.73,48.74,332325.0,40.3537,40.362,40.2793,40.2876,332325.0
2015-09-16 09:30:00,50.27,50.38,50.17,50.3,682237.0,41.5523,41.6432,41.4696,41.5771,682237.0
2015-09-16 10:00:00,50.3,50.46,50.27,50.44,529724.0,41.5771,41.7093,41.5523,41.6928,529724.0
2015-09-16 10:30:00,50.44,50.5,50.39,50.46,228153.0,41.6928,41.7424,41.6514,41.7093,228153.0
2015-09-16 11:00:00,50.46,50.57,50.45,50.52,294918.0,41.7093,41.8002,41.701,41.7589,294918.0
2015-09-16 11:30:00,50.52,50.55,50.48,50.54,154742.0,41.7589,41.7837,41.7258,41.7754,154742.0
2015-09-16 12:00:00,50.54,50.67,50.51,50.66,243983.0,41.7754,41.8829,41.7506,41.8746,243983.0
2015-09-16 12:30:00,50.67,50.68,50.6,50.64,171886.0,41.8829,41.8912,41.825,41.8581,171886.0
2015-09-16 13:00:00,50.63,50.65,50.55,50.56,107306.0,41.8498,41.8664,41.7837,41.792,107306.0
2015-09-16 13:30:00,50.55,50.68,50.55,50.68,188192.0,41.7837,41.8912,41.7837,41.8912,188192.0
2015-09-16 14:00:00,50.67,50.68,50.51,50.53,204246.0,41.8829,41.8912,41.7506,41.7672,204246.0
2015-09-16 14:30:00,50.53,50.64,50.51,50.64,212955.0,41.7672,41.8581,41.7506,41.8581,212955.0
2015-09-16 15:00:00,50.64,50.73,50.61,50.72,279462.0,41.8581,41.9325,41.8333,41.9242,279462.0
2015-09-16 15:30:00,50.71,50.74,50.61,50.64,717390.0,41.916,41.9407,41.8333,41.8581,717390.0
2015-09-17 09:30:00,50.53,50.58,50.5,50.54,277407.0,41.7672,41.8085,41.7424,41.7754,277407.0
2015-09-17 10:00:00,50.54,50.66,50.53,50.63,147200.0,41.7754,41.8746,41.7672,41.8498,147200.0
2015-09-17 10:30:00,50.63,50.65,50.56,50.62,611281.0,41.8498,41.8664,41.792,41.8416,611281.0
2015-09-17 11:00:00,50.62,50.64,50.57,50.57,115787.0,41.8416,41.8581,41.8002,41.8002,115787.0
2015-09-17 11:30:00,50.58,50.66,50.54,50.64,241470.0,41.8085,41.8746,41.7754,41.8581,241470.0
2015-09-17 12:00:00,50.64,50.64,50.5,50.53,311833.0,41.8581,41.8581,41.7424,41.7672,311833.0
2015-09-17 12:30:00,50.53,50.63,50.51,50.61,144854.0,41.7672,41.8498,41.7506,41.8333,144854.0
2015-09-17 13:00:00,50.6,50.78,50.6,50.75,243111.0,41.825,41.9738,41.825,41.949,243111.0
2015-09-17 13:30:00,50.75,50.86,50.65,50.82,247329.0,41.949,42.0399,41.8664,42.0069,247329.0
2015-09-17 14:00:00,50.82,51.38,50.47,50.78,625947.0,42.0069,42.4698,41.7176,41.9738,625947.0
2015-09-17 14:30:00,50.78,51.64,50.78,51.41,787675.0,41.9738,42.6847,41.9738,42.4946,787675.0
2015-09-17 15:00:00,51.42,51.47,50.72,50.86,646703.0,42.5028,42.5442,41.9242,42.0399,646703.0
2015-09-17 15:30:00,50.85,50.91,50.53,50.57,757529.0,42.0317,42.0813,41.7672,41.8002,757529.0
2015-09-18 09:30:00,50.44,50.5,50.37,50.39,518721.0,41.6928,41.7424,41.6349,41.6514,518721.0
2015-09-18 10:00:00,50.39,50.61,50.38,50.55,286604.0,41.6514,41.8333,41.6432,41.7837,286604.0
2015-09-18 10:30:00,50.55,50.61,50.46,50.6,167768.0,41.7837,41.8333,41.7093,41.825,167768.0
2015-09-18 11:00:00,50.59,50.65,50.58,50.6,134911.0,41.8168,41.8664,41.8085,41.825,134911.0
2015-09-18 11:30:00,50.59,50.65,50.55,50.61,438907.0,41.8168,41.8664,41.7837,41.8333,438907.0
2015-09-18 12:00:00,50.6,50.62,50.47,50.51,72877.0,41.825,41.8416,41.7176,41.7506,72877.0
2015-09-18 12:30:00,50.51,50.57,50.47,50.48,56762.0,41.7506,41.8002,41.7176,41.7258,56762.0
2015-09-18 13:00:00,50.48,50.49,50.35,50.38,94237.0,41.7258,41.7341,41.6184,41.6432,94237.0
2015-09-18 13:30:00,50.38,50.38,50.21,50.22,289212.0,41.6432,41.6432,41.5027,41.5109,289212.0
2015-09-18 14:00:00,50.22,50.34,50.21,50.3,85018.0,41.5109,41.6101,41.5027,41.5771,85018.0
2015-09-18 14:30:00,50.3,50.3,50.15,50.23,110315.0,41.5771,41.5771,41.4531,41.5192,110315.0
2015-09-18 15:00:00,50.24,50.26,49.98,50.02,294393.0,41.5275,41.544,41.3125,41.3456,294393.0
2015-09-18 15:30:00,50.01,50.06,49.92,49.99,709249.0,41.3373,41.3787,41.263,41.3208,709249.0
2015-09-21 09:30:00,49.45,49.46,49.29,49.34,472646.0,40.8745,40.8827,40.7422,40.7835,472646.0
2015-09-21 10:00:00,49.34,49.43,49.33,49.4,155003.0,40.7835,40.8579,40.7753,40.8331,155003.0
2015-09-21 10:30:00,49.4,49.51,49.39,49.45,95116.0,40.8331,40.9241,40.8249,40.8745,95116.0
2015-09-21 11:00:00,49.46,49.47,49.41,49.42,53451.0,40.8827,40.891,40.8414,40.8497,53451.0
2015-09-21 11:30:00,49.42,49.42,49.31,49.33,69754.0,40.8497,40.8497,40.7587,40.7753,69754.0
2015-09-21 12:00:00,49.34,49.34,49.24,49.3,57320.0,40.7835,40.7835,40.7009,40.7505,57320.0
2015-09-21 12:30:00,49.3,49.3,49.19,49.2,121859.0,40.7505,40.7505,40.6595,40.6678,121859.0
2015-09-21 13:00:00,49.19,49.3,49.19,49.29,271667.0,40.6595,40.7505,40.6595,40.7422,271667.0
2015-09-21 13:30:00,49.29,49.33,49.27,49.29,155490.0,40.7422,40.7753,40.7257,40.7422,155490.0
2015-09-21 14:00:00,49.29,49.3,49.21,49.22,120683.0,40.7422,40.7505,40.6761,40.6843,120683.0
2015-09-21 14:30:00,49.22,49.32,49.2,49.32,110679.0,40.6843,40.767,40.6678,40.767,110679.0
2015-09-21 15:00:00,49.32,49.32,49.24,49.26,148576.0,40.767,40.767,40.7009,40.7174,148576.0
2015-09-21 15:30:00,49.27,49.32,49.15,49.32,561112.0,40.7257,40.767,40.6265,40.767,561112.0
2015-09-22 09:30:00,48.65,48.69,48.57,48.67,371241.0,40.2132,40.2463,40.1471,40.2297,371241.0
2015-09-22 10:00:00,48.67,48.72,48.59,48.62,133078.0,40.2297,40.2711,40.1636,40.1884,133078.0
2015-09-22 10:30:00,48.61,48.61,48.49,48.56,194650.0,40.1801,40.1801,40.0809,40.1388,194650.0
2015-09-22 11:00:00,48.56,48.61,48.53,48.56,208724.0,40.1388,40.1801,40.114,40.1388,208724.0
2015-09-22 11:30:00,48.56,48.59,48.52,48.59,224006.0,40.1388,40.1636,40.1057,40.1636,224006.0
2015-09-22 12:00:00,48.58,48.66,48.56,48.6,147036.0,40.1553,40.2215,40.1388,40.1719,147036.0
2015-09-22 12:30:00,48.61,48.61,48.47,48.49,150314.0,40.1801,40.1801,40.0644,40.0809,150314.0
2015-09-22 13:00:00,48.48,48.57,48.48,48.51,125527.0,40.0727,40.1471,40.0727,40.0975,125527.0
2015-09-22 13:30:00,48.51,48.6,48.51,48.6,79955.0,40.0975,40.1719,40.0975,40.1719,79955.0
2015-09-22 14:00:00,48.59,48.61,48.55,48.58,117122.0,40.1636,40.1801,40.1305,40.1553,117122.0
2015-09-22 14:30:00,48.58,48.62,48.56,48.61,148182.0,40.1553,40.1884,40.1388,40.1801,148182.0
2015-09-22 15:00:00,48.61,48.63,48.56,48.62,171502.0,40.1801,40.1967,40.1388,40.1884,171502.0
2015-09-22 15:30:00,48.62,48.67,48.61,48.65,323268.0,40.1884,40.2297,40.1801,40.2132,323268.0
2015-09-23 09:30:00,48.56,48.63,48.49,48.54,401824.0,40.1388,40.1967,40.0809,40.1223,401824.0
2015-09-23 10:00:00,48.55,48.57,48.49,48.5,291634.0,40.1305,40.1471,40.0809,40.0892,291634.0
2015-09-23 10:30:00,48.5,48.55,48.48,48.49,155176.0,40.0892,40.1305,40.0727,40.0809,155176.0
2015-09-23 11:00:00,48.5,48.51,48.36,48.36,218695.0,40.0892,40.0975,39.9735,39.9735,218695.0
2015-09-23 11:30:00,48.36,48.37,48.26,48.3,90142.0,39.9735,39.9818,39.8908,39.9239,90142.0
2015-09-23 12:00:00,48.3,48.3,48.23,48.25,110879.0,39.9239,39.9239,39.866,39.8826,110879.0
2015-09-23 12:30:00,48.24,48.27,48.22,48.26,134951.0,39.8743,39.8991,39.8578,39.8908,134951.0
2015-09-23 13:00:00,48.26,48.3,48.22,48.22,108889.0,39.8908,39.9239,39.8578,39.8578,108889.0
2015-09-23 13:30:00,48.21,48.32,48.2,48.29,212966.0,39.8495,39.9404,39.8412,39.9156,212966.0
2015-09-23 14:00:00,48.3,48.36,48.24,48.24,160519.0,39.9239,39.9735,39.8743,39.8743,160519.0
2015-09-23 14:30:00,48.24,48.3,48.2,48.27,159526.0,39.8743,39.9239,39.8412,39.8991,159526.0
2015-09-23 15:00:00,48.26,48.3,48.23,48.27,159835.0,39.8908,39.9239,39.866,39.8991,159835.0
2015-09-23 15:30:00,48.27,48.3,48.22,48.23,346435.0,39.8991,39.9239,39.8578,39.866,346435.0
2015-09-24 09:30:00,47.65,47.71,47.52,47.56,389182.0,39.3866,39.4362,39.2792,39.3122,389182.0
2015-09-24 10:00:00,47.55,47.7,47.55,47.61,375991.0,39.304,39.4279,39.304,39.3535,375991.0
2015-09-24 10:30:00,47.6,47.65,47.56,47.63,143830.0,39.3453,39.3866,39.3122,39.3701,143830.0
2015-09-24 11:00:00,47.63,47.64,47.56,47.61,151236.0,39.3701,39.3783,39.3122,39.3535,151236.0
2015-09-24 11:30:00,47.64,47.71,47.62,47.7,188237.0,39.3783,39.4362,39.3618,39.4279,188237.0
2015-09-24 12:00:00,47.69,47.89,47.67,47.88,217654.0,39.4197,39.585,39.4031,39.5767,217654.0
2015-09-24 12:30:00,47.88,48.04,47.84,47.85,330632.0,39.5767,39.709,39.5437,39.5519,330632.0
2015-09-24 13:00:00,47.85,47.9,47.82,47.86,108303.0,39.5519,39.5933,39.5271,39.5602,108303.0
2015-09-24 13:30:00,47.86,47.91,47.82,47.84,183398.0,39.5602,39.6015,39.5271,39.5437,183398.0
2015-09-24 14:00:00,47.84,47.96,47.82,47.96,214485.0,39.5437,39.6429,39.5271,39.6429,214485.0
2015-09-24 14:30:00,47.96,48.12,47.93,48.08,381383.0,39.6429,39.7751,39.6181,39.742,381383.0
2015-09-24 15:00:00,48.07,48.14,48.0,48.09,173975.0,39.7338,39.7916,39.6759,39.7503,173975.0
2015-09-24 15:30:00,48.09,48.11,47.96,47.96,399041.0,39.7503,39.7668,39.6429,39.6429,399041.0
2015-09-25 09:30:00,48.41,48.5,48.29,48.3,241867.0,40.0148,40.0892,39.9156,39.9239,241867.0
2015-09-25 10:00:00,48.3,48.33,48.23,48.24,225144.0,39.9239,39.9487,39.866,39.8743,225144.0
2015-09-25 10:30:00,48.25,48.31,48.22,48.31,109639.0,39.8826,39.9322,39.8578,39.9322,109639.0
2015-09-25 11:00:00,48.31,48.31,48.23,48.26,65740.0,39.9322,39.9322,39.866,39.8908,65740.0
2015-09-25 11:30:00,48.26,48.27,48.2,48.22,56498.0,39.8908,39.8991,39.8412,39.8578,56498.0
2015-09-25 12:00:00,48.22,48.22,48.1,48.11,124400.0,39.8578,39.8578,39.7586,39.7668,124400.0
2015-09-25 12:30:00,48.12,48.18,48.11,48.17,71554.0,39.7751,39.8247,39.7668,39.8164,71554.0
2015-09-25 13:00:00,48.17,48.28,48.17,48.23,68356.0,39.8164,39.9074,39.8164,39.866,68356.0
2015-09-25 13:30:00,48.24,48.24,48.19,48.2,34921.0,39.8743,39.8743,39.833,39.8412,34921.0
2015-09-25 14:00:00,48.2,48.23,48.04,48.06,76223.0,39.8412,39.866,39.709,39.7255,76223.0
2015-09-25 14:30:00,48.06,48.09,47.97,48.05,275179.0,39.7255,39.7503,39.6511,39.7172,275179.0
2015-09-25 15:00:00,48.06,48.06,47.95,48.02,150965.0,39.7255,39.7255,39.6346,39.6924,150965.0
2015-09-25 15:30:00,48.01,48.07,47.99,48.01,370477.0,39.6842,39.7338,39.6676,39.6842,370477.0
2015-09-28 09:30:00,47.7,47.85,47.25,47.29,579527.0,39.4279,39.5519,39.056,39.089,579527.0
2015-09-28 10:00:00,47.29,47.29,47.02,47.19,405066.0,39.089,39.089,38.8659,39.0064,405066.0
2015-09-28 10:30:00,47.18,47.19,47.08,47.16,266030.0,38.9981,39.0064,38.9155,38.9816,266030.0
2015-09-28 11:00:00,47.17,47.18,47.03,47.11,460067.0,38.9899,38.9981,38.8741,38.9403,460067.0
2015-09-28 11:30:00,47.1,47.13,47.04,47.09,179697.0,38.932,38.9568,38.8824,38.9237,179697.0
2015-09-28 12:00:00,47.08,47.09,47.0,47.05,166918.0,38.9155,38.9237,38.8493,38.8907,166918.0
2015-09-28 12:30:00,47.06,47.07,47.0,47.06,361292.0,38.8989,38.9072,38.8493,38.8989,361292.0
2015-09-28 13:00:00,47.06,47.17,47.06,47.11,250426.0,38.8989,38.9899,38.8989,38.9403,250426.0
2015-09-28 13:30:00,47.1,47.23,47.07,47.08,223702.0,38.932,39.0394,38.9072,38.9155,223702.0
2015-09-28 14:00:00,47.08,47.08,46.93,47.01,445949.0,38.9155,38.9155,38.7915,38.8576,445949.0
2015-09-28 14:30:00,47.0,47.14,46.97,46.99,221841.0,38.8493,38.9651,38.8245,38.8411,221841.0
2015-09-28 15:00:00,46.99,47.03,46.92,46.97,126226.0,38.8411,38.8741,38.7832,38.8245,126226.0
2015-09-28 15:30:00,46.98,47.2,46.97,47.06,412041.0,38.8328,39.0146,38.8245,38.8989,412041.0
2015-09-29 09:30:00,47.08,47.08,46.73,46.94,609074.0,38.9155,38.9155,38.6262,38.7997,609074.0
2015-09-29 10:00:00,46.95,47.15,46.87,47.14,313004.0,38.808,38.9733,38.7419,38.9651,313004.0
2015-09-29 10:30:00,47.16,47.2,47.01,47.11,198459.0,38.9816,39.0146,38.8576,38.9403,198459.0
2015-09-29 11:00:00,47.12,47.17,46.98,47.04,134665.0,38.9485,38.9899,38.8328,38.8824,134665.0
2015-09-29 11:30:00,47.06,47.07,46.94,46.99,156485.0,38.8989,38.9072,38.7997,38.8411,156485.0
2015-09-29 12:00:00,46.98,47.05,46.87,47.03,126253.0,38.8328,38.8907,38.7419,38.8741,126253.0
2015-09-29 12:30:00,47.04,47.06,46.91,46.91,39516.0,38.8824,38.8989,38.7749,38.7749,39516.0
2015-09-29 13:00:00,46.91,47.07,46.91,47.06,77445.0,38.7749,38.9072,38.7749,38.8989,77445.0
2015-09-29 13:30:00,47.06,47.1,47.04,47.09,69777.0,38.8989,38.932,38.8824,38.9237,69777.0
2015-09-29 14:00:00,47.09,47.09,46.94,47.05,110431.0,38.9237,38.9237,38.7997,38.8907,110431.0
2015-09-29 14:30:00,47.04,47.07,46.87,46.87,185979.0,38.8824,38.9072,38.7419,38.7419,185979.0
2015-09-29 15:00:00,46.87,46.9,46.68,46.7,286097.0,38.7419,38.7667,38.5848,38.6014,286097.0
2015-09-29 15:30:00,46.71,46.98,46.7,46.91,386972.0,38.6096,38.8328,38.6014,38.7749,386972.0
2015-09-30 09:30:00,48.72,48.85,48.66,48.79,481288.0,40.2711,40.3785,40.2215,40.3289,481288.0
2015-09-30 10:00:00,48.8,48.88,48.79,48.82,233934.0,40.3372,40.4033,40.3289,40.3537,233934.0
2015-09-30 10:30:00,48.81,48.85,48.76,48.8,139413.0,40.3454,40.3785,40.3041,40.3372,139413.0
2015-09-30 11:00:00,48.8,48.84,48.73,48.75,279687.0,40.3372,40.3702,40.2793,40.2959,279687.0
2015-09-30 11:30:00,48.75,48.8,48.71,48.75,202222.0,40.2959,40.3372,40.2628,40.2959,202222.0
2015-09-30 12:00:00,48.76,48.77,48.61,48.65,186560.0,40.3041,40.3124,40.1801,40.2132,186560.0
2015-09-30 12:30:00,48.64,48.69,48.58,48.62,77190.0,40.2049,40.2463,40.1553,40.1884,77190.0
2015-09-30 13:00:00,48.62,48.73,48.6,48.7,47423.0,40.1884,40.2793,40.1719,40.2545,47423.0
2015-09-30 13:30:00,48.71,48.75,48.65,48.73,288312.0,40.2628,40.2959,40.2132,40.2793,288312.0
2015-09-30 14:00:00,48.73,48.74,48.67,48.72,58921.0,40.2793,40.2876,40.2297,40.2711,58921.0
2015-09-30 14:30:00,48.73,48.77,48.68,48.75,139802.0,40.2793,40.3124,40.238,40.2959,139802.0
2015-09-30 15:00:00,48.75,48.76,48.63,48.68,380953.0,40.2959,40.3041,40.1967,40.238,380953.0
2015-09-30 15:30:00,48.68,48.84,48.67,48.77,705671.0,40.238,40.3702,40.2297,40.3124,705671.0
2015-10-01 09:30:00,49.51,49.64,49.5,49.54,313954.0,40.9241,41.0315,40.9158,40.9489,313954.0
2015-10-01 10:00:00,49.54,49.61,49.48,49.6,368281.0,40.9489,41.0067,40.8993,40.9984,368281.0
2015-10-01 10:30:00,49.62,49.62,49.51,49.52,217232.0,41.015,41.015,40.9241,40.9323,217232.0
2015-10-01 11:00:00,49.52,49.53,49.41,49.43,166079.0,40.9323,40.9406,40.8414,40.8579,166079.0
2015-10-01 11:30:00,49.44,49.45,49.31,49.34,185446.0,40.8662,40.8745,40.7587,40.7835,185446.0
2015-10-01 12:00:00,49.34,49.35,49.25,49.34,129663.0,40.7835,40.7918,40.7091,40.7835,129663.0
2015-10-01 12:30:00,49.34,49.42,49.34,49.37,153276.0,40.7835,40.8497,40.7835,40.8083,153276.0
2015-10-01 13:00:00,49.36,49.38,49.32,49.35,63762.0,40.8001,40.8166,40.767,40.7918,63762.0
2015-10-01 13:30:00,49.36,49.44,49.35,49.41,181472.0,40.8001,40.8662,40.7918,40.8414,181472.0
2015-10-01 14:00:00,49.42,49.5,49.4,49.47,187395.0,40.8497,40.9158,40.8331,40.891,187395.0
2015-10-01 14:30:00,49.49,49.55,49.45,49.55,99122.0,40.9075,40.9571,40.8745,40.9571,99122.0
2015-10-01 15:00:00,49.55,49.59,49.53,49.58,105136.0,40.9571,40.9902,40.9406,40.9819,105136.0
2015-10-01 15:30:00,49.57,49.63,49.48,49.59,502517.0,40.9736,41.0232,40.8993,40.9902,502517.0
2015-10-02 09:30:00,48.96,49.01,48.91,48.99,558333.0,40.4694,40.5108,40.4281,40.4942,558333.0
2015-10-02 10:00:00,48.99,49.17,48.93,49.14,303498.0,40.4942,40.643,40.4446,40.6182,303498.0
2015-10-02 10:30:00,49.13,49.42,49.12,49.42,318833.0,40.61,40.8497,40.6017,40.8497,318833.0
2015-10-02 11:00:00,49.42,49.57,49.42,49.49,195260.0,40.8497,40.9736,40.8497,40.9075,195260.0
2015-10-02 11:30:00,49.49,49.58,49.49,49.54,98010.0,40.9075,40.9819,40.9075,40.9489,98010.0
2015-10-02 12:00:00,49.54,49.73,49.53,49.67,1452345.0,40.9489,41.1059,40.9406,41.0563,1452345.0
2015-10-02 12:30:00,49.67,49.79,49.65,49.77,326440.0,41.0563,41.1555,41.0398,41.139,326440.0
2015-10-02 13:00:00,49.77,49.85,49.76,49.77,213167.0,41.139,41.2051,41.1307,41.139,213167.0
2015-10-02 13:30:00,49.77,49.79,49.68,49.74,141251.0,41.139,41.1555,41.0646,41.1142,141251.0
2015-10-02 14:00:00,49.74,49.81,49.72,49.78,113603.0,41.1142,41.172,41.0976,41.1472,113603.0
2015-10-02 14:30:00,49.79,49.83,49.78,49.78,102064.0,41.1555,41.1886,41.1472,41.1472,102064.0
2015-10-02 15:00:00,49.78,49.97,49.78,49.97,246380.0,41.1472,41.3043,41.1472,41.3043,246380.0
2015-10-02 15:30:00,49.97,50.1,49.97,50.1,358020.0,41.3043,41.4117,41.3043,41.4117,358020.0
2015-10-05 09:30:00,50.46,50.67,50.4,50.67,877973.0,41.7093,41.8829,41.6597,41.8829,877973.0
2015-10-05 10:00:00,50.67,50.72,50.62,50.7,521826.0,41.8829,41.9242,41.8416,41.9077,521826.0
2015-10-05 10:30:00,50.7,50.79,50.7,50.78,679285.0,41.9077,41.9821,41.9077,41.9738,679285.0
2015-10-05 11:00:00,50.78,50.85,50.78,50.82,404489.0,41.9738,42.0317,41.9738,42.0069,404489.0
2015-10-05 11:30:00,50.83,50.88,50.82,50.85,387169.0,42.0151,42.0565,42.0069,42.0317,387169.0
2015-10-05 12:00:00,50.85,50.88,50.84,50.84,268870.0,42.0317,42.0565,42.0234,42.0234,268870.0
2015-10-05 12:30:00,50.85,50.9,50.84,50.85,149652.0,42.0317,42.073,42.0234,42.0317,149652.0
2015-10-05 13:00:00,50.85,50.91,50.81,50.86,307863.0,42.0317,42.0813,41.9986,42.0399,307863.0
2015-10-05 13:30:00,50.86,50.93,50.86,50.93,53971.0,42.0399,42.0978,42.0399,42.0978,53971.0
2015-10-05 14:00:00,50.94,51.01,50.91,50.99,189573.0,42.1061,42.1639,42.0813,42.1474,189573.0
2015-10-05 14:30:00,50.99,51.03,50.98,50.99,89865.0,42.1474,42.1805,42.1391,42.1474,89865.0
2015-10-05 15:00:00,50.99,51.01,50.96,51.01,184798.0,42.1474,42.1639,42.1226,42.1639,184798.0
2015-10-05 15:30:00,51.01,51.07,50.97,51.07,288674.0,42.1639,42.2135,42.1309,42.2135,288674.0
2015-10-06 09:30:00,50.79,50.95,50.74,50.92,296199.0,41.9821,42.1143,41.9407,42.0895,296199.0
2015-10-06 10:00:00,50.91,50.93,50.73,50.74,148945.0,42.0813,42.0978,41.9325,41.9407,148945.0
2015-10-06 10:30:00,50.75,50.88,50.71,50.86,104200.0,41.949,42.0565,41.916,42.0399,104200.0
2015-10-06 11:00:00,50.86,51.13,50.86,51.13,156629.0,42.0399,42.2631,42.0399,42.2631,156629.0
2015-10-06 11:30:00,51.13,51.14,50.87,50.89,106885.0,42.2631,42.2714,42.0482,42.0647,106885.0
2015-10-06 12:00:00,50.89,50.95,50.86,50.86,376668.0,42.0647,42.1143,42.0399,42.0399,376668.0
2015-10-06 12:30:00,50.86,50.86,50.76,50.82,109016.0,42.0399,42.0399,41.9573,42.0069,109016.0
2015-10-06 13:00:00,50.82,50.93,50.8,50.85,90847.0,42.0069,42.0978,41.9903,42.0317,90847.0
2015-10-06 13:30:00,50.86,50.86,50.78,50.84,328009.0,42.0399,42.0399,41.9738,42.0234,328009.0
2015-10-06 14:00:00,50.83,50.92,50.8,50.91,185122.0,42.0151,42.0895,41.9903,42.0813,185122.0
2015-10-06 14:30:00,50.91,50.96,50.89,50.93,95037.0,42.0813,42.1226,42.0647,42.0978,95037.0
2015-10-06 15:00:00,50.92,50.95,50.88,50.94,94273.0,42.0895,42.1143,42.0565,42.1061,94273.0
2015-10-06 15:30:00,50.94,50.96,50.88,50.94,192640.0,42.1061,42.1226,42.0565,42.1061,192640.0
2015-10-07 09:30:00,52.41,52.67,52.39,52.66,788606.0,43.3211,43.5361,43.3046,43.5278,788606.0
2015-10-07 10:00:00,52.65,52.73,52.63,52.7,184680.0,43.5195,43.5856,43.503,43.5608,184680.0
2015-10-07 10:30:00,52.69,52.7,52.41,52.55,411810.0,43.5526,43.5608,43.3211,43.4369,411810.0
2015-10-07 11:00:00,52.54,52.55,52.31,52.34,309263.0,43.4286,43.4369,43.2385,43.2633,309263.0
2015-10-07 11:30:00,52.33,52.5,52.31,52.47,294822.0,43.255,43.3955,43.2385,43.3707,294822.0
2015-10-07 12:00:00,52.47,52.51,52.39,52.43,117222.0,43.3707,43.4038,43.3046,43.3377,117222.0
2015-10-07 12:30:00,52.44,52.49,52.41,52.46,149411.0,43.3459,43.3873,43.3211,43.3625,149411.0
2015-10-07 13:00:00,52.47,52.55,52.44,52.52,86327.0,43.3707,43.4369,43.3459,43.4121,86327.0
2015-10-07 13:30:00,52.52,52.64,52.52,52.61,175970.0,43.4121,43.5113,43.4121,43.4865,175970.0
2015-10-07 14:00:00,52.61,52.66,52.51,52.52,169697.0,43.4865,43.5278,43.4038,43.4121,169697.0
2015-10-07 14:30:00,52.53,52.56,52.42,52.43,270022.0,43.4203,43.4451,43.3294,43.3377,270022.0
2015-10-07 15:00:00,52.42,52.53,52.41,52.44,196269.0,43.3294,43.4203,43.3211,43.3459,196269.0
2015-10-07 15:30:00,52.45,52.53,52.43,52.51,426548.0,43.3542,43.4203,43.3377,43.4038,426548.0
2015-10-08 09:30:00,52.35,52.49,52.33,52.43,217099.0,43.2715,43.3873,43.255,43.3377,217099.0
2015-10-08 10:00:00,52.44,52.49,52.36,52.38,235883.0,43.3459,43.3873,43.2798,43.2963,235883.0
2015-10-08 10:30:00,52.39,52.46,52.38,52.43,175555.0,43.3046,43.3625,43.2963,43.3377,175555.0
2015-10-08 11:00:00,52.43,52.44,52.31,52.44,258826.0,43.3377,43.3459,43.2385,43.3459,258826.0
2015-10-08 11:30:00,52.44,52.54,52.44,52.51,93223.0,43.3459,43.4286,43.3459,43.4038,93223.0
2015-10-08 12:00:00,52.52,52.6,52.48,52.5,185910.0,43.4121,43.4782,43.379,43.3955,185910.0
2015-10-08 12:30:00,52.5,52.6,52.44,52.5,111428.0,43.3955,43.4782,43.3459,43.3955,111428.0
2015-10-08 13:00:00,52.51,52.55,52.5,52.53,49760.0,43.4038,43.4369,43.3955,43.4203,49760.0
2015-10-08 13:30:00,52.53,52.58,52.52,52.56,121241.0,43.4203,43.4617,43.4121,43.4451,121241.0
2015-10-08 14:00:00,52.56,52.77,52.55,52.68,395376.0,43.4451,43.6187,43.4369,43.5443,395376.0
2015-10-08 14:30:00,52.67,52.87,52.67,52.85,383172.0,43.5361,43.7014,43.5361,43.6848,383172.0
2015-10-08 15:00:00,52.85,52.97,52.83,52.93,508043.0,43.6848,43.784,43.6683,43.751,508043.0
2015-10-08 15:30:00,52.92,52.94,52.81,52.9,377854.0,43.7427,43.7592,43.6518,43.7262,377854.0
2015-10-09 09:30:00,53.8,54.25,53.73,54.19,1071618.0,44.4701,44.842,44.4122,44.7925,1071618.0
2015-10-09 10:00:00,54.2,54.28,54.1,54.13,631987.0,44.8007,44.8668,44.7181,44.7429,631987.0
2015-10-09 10:30:00,54.13,54.2,54.04,54.14,379802.0,44.7429,44.8007,44.6685,44.7511,379802.0
2015-10-09 11:00:00,54.14,54.15,53.99,54.0,371356.0,44.7511,44.7594,44.6271,44.6354,371356.0
2015-10-09 11:30:00,53.99,54.02,53.61,53.62,263649.0,44.6271,44.6519,44.313,44.3213,263649.0
2015-10-09 12:00:00,53.62,53.67,53.42,53.44,137566.0,44.3213,44.3626,44.156,44.1725,137566.0
2015-10-09 12:30:00,53.43,53.44,53.29,53.37,302565.0,44.1643,44.1725,44.0485,44.1147,302565.0
2015-10-09 13:00:00,53.37,53.43,53.32,53.37,218778.0,44.1147,44.1643,44.0733,44.1147,218778.0
2015-10-09 13:30:00,53.37,53.37,53.26,53.27,105852.0,44.1147,44.1147,44.0237,44.032,105852.0
2015-10-09 14:00:00,53.28,53.31,53.21,53.3,145073.0,44.0403,44.0651,43.9824,44.0568,145073.0
2015-10-09 14:30:00,53.3,53.37,53.26,53.37,168676.0,44.0568,44.1147,44.0237,44.1147,168676.0
2015-10-09 15:00:00,53.37,53.37,53.3,53.35,402514.0,44.1147,44.1147,44.0568,44.0981,402514.0
2015-10-09 15:30:00,53.35,53.42,53.3,53.39,328024.0,44.0981,44.156,44.0568,44.1312,328024.0
2015-10-12 09:30:00,53.44,53.44,53.17,53.19,489596.0,44.1725,44.1725,43.9493,43.9659,489596.0
2015-10-12 10:00:00,53.18,53.27,53.16,53.25,199160.0,43.9576,44.032,43.9411,44.0155,199160.0
2015-10-12 10:30:00,53.25,53.26,53.16,53.18,231849.0,44.0155,44.0237,43.9411,43.9576,231849.0
2015-10-12 11:00:00,53.17,53.24,53.17,53.2,82755.0,43.9493,44.0072,43.9493,43.9741,82755.0
2015-10-12 11:30:00,53.21,53.27,53.18,53.24,69836.0,43.9824,44.032,43.9576,44.0072,69836.0
2015-10-12 12:00:00,53.24,53.25,53.17,53.21,53231.0,44.0072,44.0155,43.9493,43.9824,53231.0
2015-10-12 12:30:00,53.22,53.24,53.19,53.22,63275.0,43.9907,44.0072,43.9659,43.9907,63275.0
2015-10-12 13:00:00,53.22,53.23,53.15,53.18,79075.0,43.9907,43.9989,43.9328,43.9576,79075.0
2015-10-12 13:30:00,53.18,53.23,53.17,53.2,60551.0,43.9576,43.9989,43.9493,43.9741,60551.0
2015-10-12 14:00:00,53.2,53.2,53.16,53.16,70224.0,43.9741,43.9741,43.9411,43.9411,70224.0
2015-10-12 14:30:00,53.16,53.18,53.15,53.16,245801.0,43.9411,43.9576,43.9328,43.9411,245801.0
2015-10-12 15:00:00,53.16,53.2,53.14,53.18,116152.0,43.9411,43.9741,43.9245,43.9576,116152.0
2015-10-12 15:30:00,53.18,53.2,53.15,53.18,299924.0,43.9576,43.9741,43.9328,43.9576,299924.0
2015-10-13 09:30:00,52.63,52.64,52.48,52.64,592009.0,43.503,43.5113,43.379,43.5113,592009.0
2015-10-13 10:00:00,52.64,52.84,52.63,52.83,231853.0,43.5113,43.6766,43.503,43.6683,231853.0
2015-10-13 10:30:00,52.84,52.94,52.83,52.93,268321.0,43.6766,43.7592,43.6683,43.751,268321.0
2015-10-13 11:00:00,52.94,52.96,52.8,52.8,260496.0,43.7592,43.7758,43.6435,43.6435,260496.0
2015-10-13 11:30:00,52.8,52.83,52.75,52.79,306641.0,43.6435,43.6683,43.6022,43.6352,306641.0
2015-10-13 12:00:00,52.78,52.8,52.76,52.78,182637.0,43.627,43.6435,43.6104,43.627,182637.0
2015-10-13 12:30:00,52.78,52.84,52.7,52.71,77004.0,43.627,43.6766,43.5608,43.5691,77004.0
2015-10-13 13:00:00,52.7,52.74,52.66,52.73,235197.0,43.5608,43.5939,43.5278,43.5856,235197.0
2015-10-13 13:30:00,52.73,52.73,52.65,52.67,169066.0,43.5856,43.5856,43.5195,43.5361,169066.0
2015-10-13 14:00:00,52.66,52.67,52.56,52.58,136765.0,43.5278,43.5361,43.4451,43.4617,136765.0
2015-10-13 14:30:00,52.57,52.67,52.55,52.67,134140.0,43.4534,43.5361,43.4369,43.5361,134140.0
2015-10-13 15:00:00,52.67,52.68,52.54,52.6,231182.0,43.5361,43.5443,43.4286,43.4782,231182.0
2015-10-13 15:30:00,52.59,52.62,52.51,52.54,388523.0,43.4699,43.4947,43.4038,43.4286,388523.0
2015-10-14 09:30:00,53.04,53.15,52.98,53.12,170442.0,43.8419,43.9328,43.7923,43.908,170442.0
2015-10-14 10:00:00,53.12,53.14,53.04,53.07,151392.0,43.908,43.9245,43.8419,43.8667,151392.0
2015-10-14 10:30:00,53.07,53.07,52.94,53.03,248250.0,43.8667,43.8667,43.7592,43.8336,248250.0
2015-10-14 11:00:00,53.03,53.06,52.95,53.0,103188.0,43.8336,43.8584,43.7675,43.8088,103188.0
2015-10-14 11:30:00,52.99,53.08,52.97,53.08,87585.0,43.8006,43.8749,43.784,43.8749,87585.0
2015-10-14 12:00:00,53.07,53.11,53.01,53.11,47383.0,43.8667,43.8997,43.8171,43.8997,47383.0
2015-10-14 12:30:00,53.11,53.26,53.09,53.22,45130.0,43.8997,44.0237,43.8832,43.9907,45130.0
2015-10-14 13:00:00,53.22,53.23,53.17,53.21,84628.0,43.9907,43.9989,43.9493,43.9824,84628.0
2015-10-14 13:30:00,53.2,53.24,53.15,53.23,183009.0,43.9741,44.0072,43.9328,43.9989,183009.0
2015-10-14 14:00:00,53.22,53.27,53.16,53.16,120978.0,43.9907,44.032,43.9411,43.9411,120978.0
2015-10-14 14:30:00,53.16,53.19,53.04,53.09,175168.0,43.9411,43.9659,43.8419,43.8832,175168.0
2015-10-14 15:00:00,53.1,53.19,53.08,53.18,66437.0,43.8915,43.9659,43.8749,43.9576,66437.0
2015-10-14 15:30:00,53.18,53.22,53.05,53.09,348873.0,43.9576,43.9907,43.8502,43.8832,348873.0
2015-10-15 09:30:00,54.39,54.46,54.34,54.37,194967.0,44.9578,45.0156,44.9164,44.9412,194967.0
2015-10-15 10:00:00,54.36,54.48,54.36,54.38,944946.0,44.933,45.0322,44.933,44.9495,944946.0
2015-10-15 10:30:00,54.37,54.44,54.36,54.41,253865.0,44.9412,44.9991,44.933,44.9743,253865.0
2015-10-15 11:00:00,54.41,54.45,54.34,54.41,505933.0,44.9743,45.0074,44.9164,44.9743,505933.0
2015-10-15 11:30:00,54.4,54.41,54.3,54.34,103393.0,44.966,44.9743,44.8834,44.9164,103393.0
2015-10-15 12:00:00,54.35,54.41,54.33,54.4,168348.0,44.9247,44.9743,44.9082,44.966,168348.0
2015-10-15 12:30:00,54.41,54.45,54.37,54.41,127044.0,44.9743,45.0074,44.9412,44.9743,127044.0
2015-10-15 13:00:00,54.41,54.5,54.38,54.49,491550.0,44.9743,45.0487,44.9495,45.0404,491550.0
2015-10-15 13:30:00,54.49,54.51,54.43,54.48,172673.0,45.0404,45.057,44.9908,45.0322,172673.0
2015-10-15 14:00:00,54.48,54.56,54.47,54.53,163115.0,45.0322,45.0983,45.0239,45.0735,163115.0
2015-10-15 14:30:00,54.52,54.58,54.5,54.57,268954.0,45.0652,45.1148,45.0487,45.1066,268954.0
2015-10-15 15:00:00,54.58,54.66,54.57,54.61,288333.0,45.1148,45.1809,45.1066,45.1396,288333.0
2015-10-15 15:30:00,54.61,54.67,54.55,54.61,681796.0,45.1396,45.1892,45.09,45.1396,681796.0
2015-10-16 09:30:00,54.1,54.19,54.08,54.19,193067.0,44.7181,44.7925,44.7015,44.7925,193067.0
2015-10-16 10:00:00,54.18,54.18,54.08,54.12,129130.0,44.7842,44.7842,44.7015,44.7346,129130.0
2015-10-16 10:30:00,54.12,54.15,54.09,54.15,78990.0,44.7346,44.7594,44.7098,44.7594,78990.0
2015-10-16 11:00:00,54.16,54.17,54.1,54.12,185839.0,44.7677,44.7759,44.7181,44.7346,185839.0
2015-10-16 11:30:00,54.13,54.19,54.12,54.18,233007.0,44.7429,44.7925,44.7346,44.7842,233007.0
2015-10-16 12:00:00,54.17,54.18,54.12,54.13,115573.0,44.7759,44.7842,44.7346,44.7429,115573.0
2015-10-16 12:30:00,54.14,54.19,54.12,54.18,61883.0,44.7511,44.7925,44.7346,44.7842,61883.0
2015-10-16 13:00:00,54.18,54.21,54.16,54.18,73356.0,44.7842,44.809,44.7677,44.7842,73356.0
2015-10-16 13:30:00,54.18,54.23,54.1,54.11,63422.0,44.7842,44.8255,44.7181,44.7263,63422.0
2015-10-16 14:00:00,54.12,54.2,54.09,54.18,79238.0,44.7346,44.8007,44.7098,44.7842,79238.0
2015-10-16 14:30:00,54.19,54.26,54.18,54.22,127837.0,44.7925,44.8503,44.7842,44.8173,127837.0
2015-10-16 15:00:00,54.23,54.29,54.22,54.28,154549.0,44.8255,44.8751,44.8173,44.8668,154549.0
2015-10-16 15:30:00,54.28,54.38,54.27,54.3,605079.0,44.8668,44.9495,44.8586,44.8834,605079.0
2015-10-19 09:30:00,54.2,54.3,54.06,54.19,325430.0,44.8007,44.8834,44.685,44.7925,325430.0
2015-10-19 10:00:00,54.18,54.2,54.11,54.13,122785.0,44.7842,44.8007,44.7263,44.7429,122785.0
2015-10-19 10:30:00,54.12,54.15,54.08,54.14,129885.0,44.7346,44.7594,44.7015,44.7511,129885.0
2015-10-19 11:00:00,54.14,54.15,54.03,54.04,173857.0,44.7511,44.7594,44.6602,44.6685,173857.0
2015-10-19 11:30:00,54.05,54.08,53.99,53.99,124257.0,44.6767,44.7015,44.6271,44.6271,124257.0
2015-10-19 12:00:00,53.99,54.03,53.93,53.98,100257.0,44.6271,44.6602,44.5775,44.6189,100257.0
2015-10-19 12:30:00,53.98,54.02,53.94,53.97,78794.0,44.6189,44.6519,44.5858,44.6106,78794.0
2015-10-19 13:00:00,53.98,53.99,53.89,53.89,247488.0,44.6189,44.6271,44.5445,44.5445,247488.0
2015-10-19 13:30:00,53.89,53.95,53.87,53.94,139340.0,44.5445,44.5941,44.5279,44.5858,139340.0
2015-10-19 14:00:00,53.95,53.96,53.9,53.91,80387.0,44.5941,44.6023,44.5527,44.561,80387.0
2015-10-19 14:30:00,53.91,53.97,53.91,53.94,95567.0,44.561,44.6106,44.561,44.5858,95567.0
2015-10-19 15:00:00,53.94,53.96,53.9,53.9,98008.0,44.5858,44.6023,44.5527,44.5527,98008.0
2015-10-19 15:30:00,53.9,54.01,53.86,53.99,342791.0,44.5527,44.6437,44.5197,44.6271,342791.0
2015-10-20 09:30:00,54.23,54.31,54.13,54.22,219449.0,44.8255,44.8916,44.7429,44.8173,219449.0
2015-10-20 10:00:00,54.22,54.3,54.19,54.27,120715.0,44.8173,44.8834,44.7925,44.8586,120715.0
2015-10-20 10:30:00,54.27,54.38,54.26,54.32,102460.0,44.8586,44.9495,44.8503,44.8999,102460.0
2015-10-20 11:00:00,54.32,54.32,54.19,54.3,61819.0,44.8999,44.8999,44.7925,44.8834,61819.0
2015-10-20 11:30:00,54.3,54.34,54.21,54.27,66757.0,44.8834,44.9164,44.809,44.8586,66757.0
2015-10-20 12:00:00,54.26,54.31,54.22,54.3,47140.0,44.8503,44.8916,44.8173,44.8834,47140.0
2015-10-20 12:30:00,54.3,54.31,54.24,54.28,91117.0,44.8834,44.8916,44.8338,44.8668,91117.0
2015-10-20 13:00:00,54.28,54.33,54.23,54.23,71920.0,44.8668,44.9082,44.8255,44.8255,71920.0
2015-10-20 13:30:00,54.23,54.23,54.11,54.15,86436.0,44.8255,44.8255,44.7263,44.7594,86436.0
2015-10-20 14:00:00,54.15,54.19,54.12,54.19,60190.0,44.7594,44.7925,44.7346,44.7925,60190.0
2015-10-20 14:30:00,54.19,54.25,54.17,54.24,110879.0,44.7925,44.842,44.7759,44.8338,110879.0
2015-10-20 15:00:00,54.24,54.27,54.2,54.25,81153.0,44.8338,44.8586,44.8007,44.842,81153.0
2015-10-20 15:30:00,54.25,54.26,54.18,54.26,315294.0,44.842,44.8503,44.7842,44.8503,315294.0
2015-10-21 09:30:00,54.04,54.1,53.98,53.98,276659.0,44.6685,44.7181,44.6189,44.6189,276659.0
2015-10-21 10:00:00,53.98,53.98,53.81,53.81,223263.0,44.6189,44.6189,44.4784,44.4784,223263.0
2015-10-21 10:30:00,53.81,53.96,53.74,53.95,247413.0,44.4784,44.6023,44.4205,44.5941,247413.0
2015-10-21 11:00:00,53.95,54.04,53.88,54.02,177678.0,44.5941,44.6685,44.5362,44.6519,177678.0
2015-10-21 11:30:00,54.03,54.06,53.97,54.0,156668.0,44.6602,44.685,44.6106,44.6354,156668.0
2015-10-21 12:00:00,53.99,54.06,53.97,54.05,131904.0,44.6271,44.685,44.6106,44.6767,131904.0
2015-10-21 12:30:00,54.04,54.07,54.01,54.02,63920.0,44.6685,44.6933,44.6437,44.6519,63920.0
2015-10-21 13:00:00,54.01,54.01,53.82,53.83,192357.0,44.6437,44.6437,44.4866,44.4949,192357.0
2015-10-21 13:30:00,53.83,53.9,53.8,53.88,272124.0,44.4949,44.5527,44.4701,44.5362,272124.0
2015-10-21 14:00:00,53.87,53.95,53.83,53.93,132571.0,44.5279,44.5941,44.4949,44.5775,132571.0
2015-10-21 14:30:00,53.93,54.03,53.89,53.94,135385.0,44.5775,44.6602,44.5445,44.5858,135385.0
2015-10-21 15:00:00,53.94,53.99,53.84,53.9,170020.0,44.5858,44.6271,44.5032,44.5527,170020.0
2015-10-21 15:30:00,53.89,53.9,53.79,53.84,278559.0,44.5445,44.5527,44.4618,44.5032,278559.0
2015-10-22 09:30:00,53.98,54.38,53.98,54.36,499238.0,44.6189,44.9495,44.6189,44.933,499238.0
2015-10-22 10:00:00,54.36,54.37,54.25,54.28,203415.0,44.933,44.9412,44.842,44.8668,203415.0
2015-10-22 10:30:00,54.28,54.36,54.26,54.36,398762.0,44.8668,44.933,44.8503,44.933,398762.0
2015-10-22 11:00:00,54.36,54.39,54.32,54.39,213407.0,44.933,44.9578,44.8999,44.9578,213407.0
2015-10-22 11:30:00,54.39,54.51,54.39,54.48,105824.0,44.9578,45.057,44.9578,45.0322,105824.0
2015-10-22 12:00:00,54.47,54.58,54.45,54.56,103841.0,45.0239,45.1148,45.0074,45.0983,103841.0
2015-10-22 12:30:00,54.57,54.63,54.55,54.55,209000.0,45.1066,45.1562,45.09,45.09,209000.0
2015-10-22 13:00:00,54.55,54.67,54.54,54.61,166994.0,45.09,45.1892,45.0818,45.1396,166994.0
2015-10-22 13:30:00,54.61,54.62,54.55,54.55,116568.0,45.1396,45.1479,45.09,45.09,116568.0
2015-10-22 14:00:00,54.55,54.62,54.53,54.6,155024.0,45.09,45.1479,45.0735,45.1314,155024.0
2015-10-22 14:30:00,54.6,54.67,54.57,54.66,131387.0,45.1314,45.1892,45.1066,45.1809,131387.0
2015-10-22 15:00:00,54.67,54.7,54.61,54.69,136737.0,45.1892,45.214,45.1396,45.2057,136737.0
2015-10-22 15:30:00,54.69,54.71,54.65,54.66,395496.0,45.2057,45.2223,45.1727,45.1809,395496.0
2015-10-23 09:30:00,54.86,54.98,54.82,54.93,123885.0,45.3463,45.4455,45.3132,45.4041,123885.0
2015-10-23 10:00:00,54.93,54.94,54.75,54.76,216316.0,45.4041,45.4124,45.2553,45.2636,216316.0
2015-10-23 10:30:00,54.76,54.92,54.75,54.91,224137.0,45.2636,45.3959,45.2553,45.3876,224137.0
2015-10-23 11:00:00,54.91,54.93,54.75,54.76,166670.0,45.3876,45.4041,45.2553,45.2636,166670.0
2015-10-23 11:30:00,54.77,54.78,54.62,54.64,169747.0,45.2719,45.2801,45.1479,45.1644,169747.0
2015-10-23 12:00:00,54.64,54.72,54.6,54.72,100423.0,45.1644,45.2305,45.1314,45.2305,100423.0
2015-10-23 12:30:00,54.72,54.74,54.69,54.73,148331.0,45.2305,45.2471,45.2057,45.2388,148331.0
2015-10-23 13:00:00,54.72,54.73,54.63,54.7,76153.0,45.2305,45.2388,45.1562,45.214,76153.0
2015-10-23 13:30:00,54.7,54.77,54.68,54.71,131224.0,45.214,45.2719,45.1975,45.2223,131224.0
2015-10-23 14:00:00,54.71,54.82,54.7,54.8,176534.0,45.2223,45.3132,45.214,45.2967,176534.0
2015-10-23 14:30:00,54.8,54.86,54.8,54.8,88289.0,45.2967,45.3463,45.2967,45.2967,88289.0
2015-10-23 15:00:00,54.8,54.83,54.67,54.69,153572.0,45.2967,45.3215,45.1892,45.2057,153572.0
2015-10-23 15:30:00,54.69,54.8,54.69,54.72,161817.0,45.2057,45.2967,45.2057,45.2305,161817.0
2015-10-26 09:30:00,54.78,54.78,54.58,54.62,348028.0,45.2801,45.2801,45.1148,45.1479,348028.0
2015-10-26 10:00:00,54.62,54.67,54.6,54.66,136782.0,45.1479,45.1892,45.1314,45.1809,136782.0
2015-10-26 10:30:00,54.65,54.76,54.65,54.69,97862.0,45.1727,45.2636,45.1727,45.2057,97862.0
2015-10-26 11:00:00,54.7,54.74,54.66,54.68,71858.0,45.214,45.2471,45.1809,45.1975,71858.0
2015-10-26 11:30:00,54.68,54.72,54.65,54.72,28095.0,45.1975,45.2305,45.1727,45.2305,28095.0
2015-10-26 12:00:00,54.73,54.79,54.73,54.77,43696.0,45.2388,45.2884,45.2388,45.2719,43696.0
2015-10-26 12:30:00,54.76,54.78,54.73,54.76,24465.0,45.2636,45.2801,45.2388,45.2636,24465.0
2015-10-26 13:00:00,54.75,54.76,54.68,54.69,62380.0,45.2553,45.2636,45.1975,45.2057,62380.0
2015-10-26 13:30:00,54.69,54.76,54.66,54.66,110145.0,45.2057,45.2636,45.1809,45.1809,110145.0
2015-10-26 14:00:00,54.67,54.73,54.67,54.72,40916.0,45.1892,45.2388,45.1892,45.2305,40916.0
2015-10-26 14:30:00,54.71,54.76,54.71,54.76,45372.0,45.2223,45.2636,45.2223,45.2636,45372.0
2015-10-26 15:00:00,54.75,54.77,54.73,54.74,35678.0,45.2553,45.2719,45.2388,45.2471,35678.0
2015-10-26 15:30:00,54.74,54.75,54.69,54.7,139757.0,45.2471,45.2553,45.2057,45.214,139757.0
2015-10-27 09:30:00,54.49,54.49,54.34,54.41,139508.0,45.0404,45.0404,44.9164,44.9743,139508.0
2015-10-27 10:00:00,54.41,54.48,54.38,54.38,205165.0,44.9743,45.0322,44.9495,44.9495,205165.0
2015-10-27 10:30:00,54.38,54.45,54.35,54.42,61472.0,44.9495,45.0074,44.9247,44.9826,61472.0
2015-10-27 11:00:00,54.41,54.47,54.39,54.39,269715.0,44.9743,45.0239,44.9578,44.9578,269715.0
2015-10-27 11:30:00,54.39,54.44,54.35,54.37,79114.0,44.9578,44.9991,44.9247,44.9412,79114.0
2015-10-27 12:00:00,54.37,54.4,54.35,54.37,36848.0,44.9412,44.966,44.9247,44.9412,36848.0
2015-10-27 12:30:00,54.37,54.41,54.34,54.34,67505.0,44.9412,44.9743,44.9164,44.9164,67505.0
2015-10-27 13:00:00,54.34,54.34,54.29,54.3,86090.0,44.9164,44.9164,44.8751,44.8834,86090.0
2015-10-27 13:30:00,54.3,54.33,54.26,54.28,51943.0,44.8834,44.9082,44.8503,44.8668,51943.0
2015-10-27 14:00:00,54.28,54.31,54.26,54.29,38662.0,44.8668,44.8916,44.8503,44.8751,38662.0
2015-10-27 14:30:00,54.29,54.35,54.28,54.3,76410.0,44.8751,44.9247,44.8668,44.8834,76410.0
2015-10-27 15:00:00,54.3,54.32,54.27,54.27,97234.0,44.8834,44.8999,44.8586,44.8586,97234.0
2015-10-27 15:30:00,54.28,54.32,54.23,54.27,241475.0,44.8668,44.8999,44.8255,44.8586,241475.0
2015-10-28 09:30:00,54.7,54.72,54.58,54.69,292431.0,45.214,45.2305,45.1148,45.2057,292431.0
2015-10-28 10:00:00,54.7,54.74,54.67,54.68,212332.0,45.214,45.2471,45.1892,45.1975,212332.0
2015-10-28 10:30:00,54.67,54.82,54.67,54.81,195783.0,45.1892,45.3132,45.1892,45.3049,195783.0
2015-10-28 11:00:00,54.81,54.82,54.7,54.73,128930.0,45.3049,45.3132,45.214,45.2388,128930.0
2015-10-28 11:30:00,54.73,54.75,54.69,54.73,81748.0,45.2388,45.2553,45.2057,45.2388,81748.0
2015-10-28 12:00:00,54.72,54.72,54.66,54.67,83941.0,45.2305,45.2305,45.1809,45.1892,83941.0
2015-10-28 12:30:00,54.67,54.69,54.64,54.69,48084.0,45.1892,45.2057,45.1644,45.2057,48084.0
2015-10-28 13:00:00,54.68,54.69,54.64,54.68,119279.0,45.1975,45.2057,45.1644,45.1975,119279.0
2015-10-28 13:30:00,54.67,54.79,54.66,54.79,100001.0,45.1892,45.2884,45.1809,45.2884,100001.0
2015-10-28 14:00:00,54.72,54.72,53.82,53.95,951210.0,45.2305,45.2305,44.4866,44.5941,951210.0
2015-10-28 14:30:00,53.94,53.94,53.64,53.7,619557.0,44.5858,44.5858,44.3378,44.3874,619557.0
2015-10-28 15:00:00,53.7,53.77,53.55,53.61,1216653.0,44.3874,44.4453,44.2634,44.313,1216653.0
2015-10-28 15:30:00,53.61,53.85,53.6,53.85,967638.0,44.313,44.5114,44.3048,44.5114,967638.0
2015-10-29 09:30:00,53.53,53.6,53.47,53.55,265999.0,44.2469,44.3048,44.1973,44.2634,265999.0
2015-10-29 10:00:00,53.55,53.78,53.53,53.68,331058.0,44.2634,44.4536,44.2469,44.3709,331058.0
2015-10-29 10:30:00,53.69,53.78,53.69,53.75,141601.0,44.3792,44.4536,44.3792,44.4288,141601.0
2015-10-29 11:00:00,53.74,53.8,53.71,53.79,92840.0,44.4205,44.4701,44.3957,44.4618,92840.0
2015-10-29 11:30:00,53.8,53.82,53.77,53.79,106147.0,44.4701,44.4866,44.4453,44.4618,106147.0
2015-10-29 12:00:00,53.79,53.91,53.73,53.91,84173.0,44.4618,44.561,44.4122,44.561,84173.0
2015-10-29 12:30:00,53.9,53.91,53.75,53.75,166142.0,44.5527,44.561,44.4288,44.4288,166142.0
2015-10-29 13:00:00,53.76,53.83,53.75,53.8,101144.0,44.437,44.4949,44.4288,44.4701,101144.0
2015-10-29 13:30:00,53.81,53.82,53.75,53.79,348908.0,44.4784,44.4866,44.4288,44.4618,348908.0
2015-10-29 14:00:00,53.79,53.87,53.78,53.87,158122.0,44.4618,44.5279,44.4536,44.5279,158122.0
2015-10-29 14:30:00,53.86,53.87,53.77,53.81,217946.0,44.5197,44.5279,44.4453,44.4784,217946.0
2015-10-29 15:00:00,53.8,53.85,53.79,53.8,190309.0,44.4701,44.5114,44.4618,44.4701,190309.0
2015-10-29 15:30:00,53.81,53.88,53.75,53.82,233466.0,44.4784,44.5362,44.4288,44.4866,233466.0
2015-10-30 09:30:00,54.55,54.65,54.5,54.55,266773.0,45.09,45.1727,45.0487,45.09,266773.0
2015-10-30 10:00:00,54.55,54.57,54.5,54.52,130137.0,45.09,45.1066,45.0487,45.0652,130137.0
2015-10-30 10:30:00,54.52,54.59,54.49,54.49,128859.0,45.0652,45.1231,45.0404,45.0404,128859.0
2015-10-30 11:00:00,54.49,54.5,54.35,54.38,332233.0,45.0404,45.0487,44.9247,44.9495,332233.0
2015-10-30 11:30:00,54.38,54.45,54.37,54.42,106488.0,44.9495,45.0074,44.9412,44.9826,106488.0
2015-10-30 12:00:00,54.41,54.43,54.34,54.34,82826.0,44.9743,44.9908,44.9164,44.9164,82826.0
2015-10-30 12:30:00,54.34,54.4,54.33,54.39,63314.0,44.9164,44.966,44.9082,44.9578,63314.0
2015-10-30 13:00:00,54.4,54.41,54.34,54.39,129596.0,44.966,44.9743,44.9164,44.9578,129596.0
2015-10-30 13:30:00,54.39,54.43,54.38,54.42,96593.0,44.9578,44.9908,44.9495,44.9826,96593.0
2015-10-30 14:00:00,54.42,54.46,54.38,54.39,75998.0,44.9826,45.0156,44.9495,44.9578,75998.0
2015-10-30 14:30:00,54.39,54.39,54.33,54.35,60217.0,44.9578,44.9578,44.9082,44.9247,60217.0
2015-10-30 15:00:00,54.35,54.42,54.34,54.34,96393.0,44.9247,44.9826,44.9164,44.9164,96393.0
2015-10-30 15:30:00,54.34,54.45,54.33,54.38,396483.0,44.9164,45.0074,44.9082,44.9495,396483.0
2015-11-02 09:30:00,54.71,54.89,54.71,54.88,430273.0,45.2223,45.3711,45.2223,45.3628,430273.0
2015-11-02 10:00:00,54.88,55.01,54.86,55.0,712350.0,45.3628,45.4703,45.3463,45.462,712350.0
2015-11-02 10:30:00,55.0,55.0,54.96,54.98,201324.0,45.462,45.462,45.4289,45.4455,201324.0
2015-11-02 11:00:00,54.98,55.03,54.95,54.99,212008.0,45.4455,45.4868,45.4207,45.4537,212008.0
2015-11-02 11:30:00,55.0,55.07,55.0,55.07,142729.0,45.462,45.5198,45.462,45.5198,142729.0
2015-11-02 12:00:00,55.07,55.12,55.06,55.12,146174.0,45.5198,45.5612,45.5116,45.5612,146174.0
2015-11-02 12:30:00,55.12,55.17,55.11,55.16,193063.0,45.5612,45.6025,45.5529,45.5942,193063.0
2015-11-02 13:00:00,55.16,55.18,55.14,55.16,116050.0,45.5942,45.6108,45.5777,45.5942,116050.0
2015-11-02 13:30:00,55.16,55.19,55.15,55.19,141986.0,45.5942,45.619,45.586,45.619,141986.0
2015-11-02 14:00:00,55.18,55.22,55.18,55.22,106341.0,45.6108,45.6438,45.6108,45.6438,106341.0
2015-11-02 14:30:00,55.22,55.22,55.19,55.21,161720.0,45.6438,45.6438,45.619,45.6356,161720.0
2015-11-02 15:00:00,55.22,55.33,55.21,55.33,268531.0,45.6438,45.7348,45.6356,45.7348,268531.0
2015-11-02 15:30:00,55.33,55.37,55.27,55.33,641811.0,45.7348,45.7678,45.6852,45.7348,641811.0
2015-11-03 09:30:00,55.42,55.63,55.42,55.61,305319.0,45.8092,45.9827,45.8092,45.9662,305319.0
2015-11-03 10:00:00,55.61,55.76,55.61,55.76,240868.0,45.9662,46.0902,45.9662,46.0902,240868.0
2015-11-03 10:30:00,55.76,55.84,55.75,55.83,155407.0,46.0902,46.1563,46.0819,46.148,155407.0
2015-11-03 11:00:00,55.83,55.86,55.82,55.86,237433.0,46.148,46.1728,46.1398,46.1728,237433.0
2015-11-03 11:30:00,55.85,55.93,55.85,55.93,173610.0,46.1646,46.2307,46.1646,46.2307,173610.0
2015-11-03 12:00:00,55.93,55.96,55.9,55.94,114287.0,46.2307,46.2555,46.2059,46.239,114287.0
2015-11-03 12:30:00,55.94,55.99,55.91,55.97,132470.0,46.239,46.2803,46.2142,46.2638,132470.0
2015-11-03 13:00:00,55.98,56.13,55.97,56.1,217267.0,46.272,46.396,46.2638,46.3712,217267.0
2015-11-03 13:30:00,56.1,56.16,56.09,56.14,130362.0,46.3712,46.4208,46.363,46.4043,130362.0
2015-11-03 14:00:00,56.14,56.21,56.12,56.21,218730.0,46.4043,46.4621,46.3878,46.4621,218730.0
2015-11-03 14:30:00,56.21,56.22,56.15,56.2,238079.0,46.4621,46.4704,46.4126,46.4539,238079.0
2015-11-03 15:00:00,56.2,56.22,56.12,56.14,188993.0,46.4539,46.4704,46.3878,46.4043,188993.0
2015-11-03 15:30:00,56.13,56.17,56.04,56.1,476490.0,46.396,46.4291,46.3216,46.3712,476490.0
2015-11-04 09:30:00,55.66,55.69,55.49,55.54,232866.0,46.0075,46.0323,45.867,45.9083,232866.0
2015-11-04 10:00:00,55.54,55.54,55.37,55.46,279985.0,45.9083,45.9083,45.7678,45.8422,279985.0
2015-11-04 10:30:00,55.47,55.52,55.3,55.34,148308.0,45.8505,45.8918,45.71,45.743,148308.0
2015-11-04 11:00:00,55.33,55.37,55.24,55.25,253156.0,45.7348,45.7678,45.6604,45.6686,253156.0
2015-11-04 11:30:00,55.26,55.33,55.22,55.32,192721.0,45.6769,45.7348,45.6438,45.7265,192721.0
2015-11-04 12:00:00,55.31,55.45,55.27,55.38,165533.0,45.7182,45.8339,45.6852,45.7761,165533.0
2015-11-04 12:30:00,55.36,55.36,55.18,55.22,181096.0,45.7596,45.7596,45.6108,45.6438,181096.0
2015-11-04 13:00:00,55.21,55.24,55.12,55.2,124969.0,45.6356,45.6604,45.5612,45.6273,124969.0
2015-11-04 13:30:00,55.21,55.27,55.18,55.24,78710.0,45.6356,45.6852,45.6108,45.6604,78710.0
2015-11-04 14:00:00,55.25,55.3,55.21,55.26,197842.0,45.6686,45.71,45.6356,45.6769,197842.0
2015-11-04 14:30:00,55.26,55.33,55.24,55.3,78072.0,45.6769,45.7348,45.6604,45.71,78072.0
2015-11-04 15:00:00,55.3,55.33,55.19,55.25,153135.0,45.71,45.7348,45.619,45.6686,153135.0
2015-11-04 15:30:00,55.24,55.3,55.13,55.3,359815.0,45.6604,45.71,45.5694,45.71,359815.0
2015-11-05 09:30:00,55.1,55.19,55.03,55.17,197474.0,45.5446,45.619,45.4868,45.6025,197474.0
2015-11-05 10:00:00,55.17,55.17,54.94,54.96,243226.0,45.6025,45.6025,45.4124,45.4289,243226.0
2015-11-05 10:30:00,54.95,55.01,54.9,54.94,122791.0,45.4207,45.4703,45.3793,45.4124,122791.0
2015-11-05 11:00:00,54.94,55.05,54.94,55.04,159494.0,45.4124,45.5033,45.4124,45.495,159494.0
2015-11-05 11:30:00,55.04,55.13,55.02,55.12,170396.0,45.495,45.5694,45.4785,45.5612,170396.0
2015-11-05 12:00:00,55.13,55.22,55.07,55.21,121662.0,45.5694,45.6438,45.5198,45.6356,121662.0
2015-11-05 12:30:00,55.21,55.24,55.14,55.23,33489.0,45.6356,45.6604,45.5777,45.6521,33489.0
2015-11-05 13:00:00,55.23,55.24,55.1,55.1,67094.0,45.6521,45.6604,45.5446,45.5446,67094.0
2015-11-05 13:30:00,55.11,55.18,55.11,55.16,129984.0,45.5529,45.6108,45.5529,45.5942,129984.0
2015-11-05 14:00:00,55.18,55.19,55.08,55.11,62261.0,45.6108,45.619,45.5281,45.5529,62261.0
2015-11-05 14:30:00,55.1,55.17,55.06,55.16,79008.0,45.5446,45.6025,45.5116,45.5942,79008.0
2015-11-05 15:00:00,55.17,55.19,55.07,55.19,112133.0,45.6025,45.619,45.5198,45.619,112133.0
2015-11-05 15:30:00,55.19,55.28,55.13,55.25,328435.0,45.619,45.6934,45.5694,45.6686,328435.0
2015-11-06 09:30:00,53.94,53.98,53.72,53.75,490414.0,44.5858,44.6189,44.404,44.4288,490414.0
2015-11-06 10:00:00,53.76,53.86,53.68,53.86,257667.0,44.437,44.5197,44.3709,44.5197,257667.0
2015-11-06 10:30:00,53.86,53.94,53.83,53.91,152367.0,44.5197,44.5858,44.4949,44.561,152367.0
2015-11-06 11:00:00,53.91,53.94,53.8,53.83,142770.0,44.561,44.5858,44.4701,44.4949,142770.0
2015-11-06 11:30:00,53.84,53.94,53.84,53.91,80565.0,44.5032,44.5858,44.5032,44.561,80565.0
2015-11-06 12:00:00,53.92,53.95,53.88,53.91,102224.0,44.5693,44.5941,44.5362,44.561,102224.0
2015-11-06 12:30:00,53.9,53.93,53.87,53.93,71233.0,44.5527,44.5775,44.5279,44.5775,71233.0
2015-11-06 13:00:00,53.92,54.02,53.91,54.0,129086.0,44.5693,44.6519,44.561,44.6354,129086.0
2015-11-06 13:30:00,54.0,54.03,53.97,54.01,162671.0,44.6354,44.6602,44.6106,44.6437,162671.0
2015-11-06 14:00:00,54.02,54.05,53.96,54.01,123043.0,44.6519,44.6767,44.6023,44.6437,123043.0
2015-11-06 14:30:00,54.0,54.04,53.94,54.03,170740.0,44.6354,44.6685,44.5858,44.6602,170740.0
2015-11-06 15:00:00,54.02,54.15,54.01,54.1,484792.0,44.6519,44.7594,44.6437,44.7181,484792.0
2015-11-06 15:30:00,54.1,54.2,54.09,54.2,493119.0,44.7181,44.8007,44.7098,44.8007,493119.0
2015-11-09 09:30:00,53.59,53.59,53.4,53.4,264887.0,44.2965,44.2965,44.1395,44.1395,264887.0
2015-11-09 10:00:00,53.39,53.41,53.29,53.32,184047.0,44.1312,44.1477,44.0485,44.0733,184047.0
2015-11-09 10:30:00,53.32,53.4,53.28,53.33,159493.0,44.0733,44.1395,44.0403,44.0816,159493.0
2015-11-09 11:00:00,53.33,53.33,53.14,53.15,292228.0,44.0816,44.0816,43.9245,43.9328,292228.0
2015-11-09 11:30:00,53.14,53.17,53.09,53.12,406535.0,43.9245,43.9493,43.8832,43.908,406535.0
2015-11-09 12:00:00,53.11,53.12,53.05,53.08,279793.0,43.8997,43.908,43.8502,43.8749,279793.0
2015-11-09 12:30:00,53.07,53.11,53.05,53.09,186961.0,43.8667,43.8997,43.8502,43.8832,186961.0
2015-11-09 13:00:00,53.1,53.11,53.0,53.02,221905.0,43.8915,43.8997,43.8088,43.8254,221905.0
2015-11-09 13:30:00,53.02,53.08,52.99,53.03,162517.0,43.8254,43.8749,43.8006,43.8336,162517.0
2015-11-09 14:00:00,53.03,53.09,53.01,53.06,133513.0,43.8336,43.8832,43.8171,43.8584,133513.0
2015-11-09 14:30:00,53.06,53.1,53.04,53.05,96492.0,43.8584,43.8915,43.8419,43.8502,96492.0
2015-11-09 15:00:00,53.05,53.06,52.94,53.0,226529.0,43.8502,43.8584,43.7592,43.8088,226529.0
2015-11-09 15:30:00,53.01,53.28,53.0,53.09,715392.0,43.8171,44.0403,43.8088,43.8832,715392.0
2015-11-10 09:30:00,52.58,52.63,52.4,52.58,230811.0,43.4617,43.503,43.3129,43.4617,230811.0
2015-11-10 10:00:00,52.58,52.58,52.44,52.49,181041.0,43.4617,43.4617,43.3459,43.3873,181041.0
2015-11-10 10:30:00,52.49,52.54,52.43,52.52,115574.0,43.3873,43.4286,43.3377,43.4121,115574.0
2015-11-10 11:00:00,52.52,52.57,52.48,52.5,157992.0,43.4121,43.4534,43.379,43.3955,157992.0
2015-11-10 11:30:00,52.5,52.56,52.49,52.54,146690.0,43.3955,43.4451,43.3873,43.4286,146690.0
2015-11-10 12:00:00,52.54,52.65,52.51,52.61,121517.0,43.4286,43.5195,43.4038,43.4865,121517.0
2015-11-10 12:30:00,52.6,52.61,52.52,52.55,70274.0,43.4782,43.4865,43.4121,43.4369,70274.0
2015-11-10 13:00:00,52.54,52.57,52.5,52.57,64826.0,43.4286,43.4534,43.3955,43.4534,64826.0
2015-11-10 13:30:00,52.57,52.69,52.55,52.66,199392.0,43.4534,43.5526,43.4369,43.5278,199392.0
2015-11-10 14:00:00,52.65,52.66,52.54,52.58,79397.0,43.5195,43.5278,43.4286,43.4617,79397.0
2015-11-10 14:30:00,52.57,52.64,52.55,52.56,126993.0,43.4534,43.5113,43.4369,43.4451,126993.0
2015-11-10 15:00:00,52.56,52.61,52.51,52.54,93041.0,43.4451,43.4865,43.4038,43.4286,93041.0
2015-11-10 15:30:00,52.54,52.63,52.49,52.62,360999.0,43.4286,43.503,43.3873,43.4947,360999.0
2015-11-11 09:30:00,53.05,53.08,52.97,53.0,271856.0,43.8502,43.8749,43.784,43.8088,271856.0
2015-11-11 10:00:00,53.0,53.01,52.93,52.99,166092.0,43.8088,43.8171,43.751,43.8006,166092.0
2015-11-11 10:30:00,52.99,53.0,52.91,52.95,101504.0,43.8006,43.8088,43.7344,43.7675,101504.0
2015-11-11 11:00:00,52.95,53.0,52.92,52.98,80527.0,43.7675,43.8088,43.7427,43.7923,80527.0
2015-11-11 11:30:00,52.99,53.03,52.98,52.99,146231.0,43.8006,43.8336,43.7923,43.8006,146231.0
2015-11-11 12:00:00,52.99,53.05,52.97,53.03,26935.0,43.8006,43.8502,43.784,43.8336,26935.0
2015-11-11 12:30:00,53.03,53.07,53.0,53.02,46930.0,43.8336,43.8667,43.8088,43.8254,46930.0
2015-11-11 13:00:00,53.02,53.03,52.83,52.84,182054.0,43.8254,43.8336,43.6683,43.6766,182054.0
2015-11-11 13:30:00,52.85,52.91,52.81,52.84,69205.0,43.6848,43.7344,43.6518,43.6766,69205.0
2015-11-11 14:00:00,52.84,52.93,52.83,52.93,58681.0,43.6766,43.751,43.6683,43.751,58681.0
2015-11-11 14:30:00,52.94,52.95,52.85,52.87,88266.0,43.7592,43.7675,43.6848,43.7014,88266.0
2015-11-11 15:00:00,52.88,52.98,52.87,52.97,195696.0,43.7096,43.7923,43.7014,43.784,195696.0
2015-11-11 15:30:00,52.96,52.98,52.86,52.89,270290.0,43.7758,43.7923,43.6931,43.7179,270290.0
2015-11-12 09:30:00,52.43,52.58,52.35,52.58,233925.0,43.3377,43.4617,43.2715,43.4617,233925.0
2015-11-12 10:00:00,52.57,52.62,52.52,52.54,90453.0,43.4534,43.4947,43.4121,43.4286,90453.0
2015-11-12 10:30:00,52.54,52.65,52.51,52.65,54436.0,43.4286,43.5195,43.4038,43.5195,54436.0
2015-11-12 11:00:00,52.65,52.67,52.53,52.55,175493.0,43.5195,43.5361,43.4203,43.4369,175493.0
2015-11-12 11:30:00,52.55,52.59,52.53,52.58,95733.0,43.4369,43.4699,43.4203,43.4617,95733.0
2015-11-12 12:00:00,52.58,52.59,52.45,52.48,104055.0,43.4617,43.4699,43.3542,43.379,104055.0
2015-11-12 12:30:00,52.48,52.59,52.47,52.56,145942.0,43.379,43.4699,43.3707,43.4451,145942.0
2015-11-12 13:00:00,52.57,52.63,52.54,52.6,105706.0,43.4534,43.503,43.4286,43.4782,105706.0
2015-11-12 13:30:00,52.6,52.62,52.5,52.53,64661.0,43.4782,43.4947,43.3955,43.4203,64661.0
2015-11-12 14:00:00,52.54,52.55,52.44,52.49,117843.0,43.4286,43.4369,43.3459,43.3873,117843.0
2015-11-12 14:30:00,52.49,52.5,52.36,52.42,114328.0,43.3873,43.3955,43.2798,43.3294,114328.0
2015-11-12 15:00:00,52.41,52.43,52.35,52.39,69613.0,43.3211,43.3377,43.2715,43.3046,69613.0
2015-11-12 15:30:00,52.38,52.39,52.17,52.27,421170.0,43.2963,43.3046,43.1228,43.2054,421170.0
2015-11-13 09:30:00,51.64,51.64,51.45,51.46,313211.0,42.6847,42.6847,42.5276,42.5359,313211.0
2015-11-13 10:00:00,51.46,51.48,51.26,51.3,183271.0,42.5359,42.5524,42.3706,42.4036,183271.0
2015-11-13 10:30:00,51.3,51.44,51.27,51.43,176228.0,42.4036,42.5194,42.3788,42.5111,176228.0
2015-11-13 11:00:00,51.43,51.43,51.28,51.37,108680.0,42.5111,42.5111,42.3871,42.4615,108680.0
2015-11-13 11:30:00,51.36,51.48,51.3,51.48,155568.0,42.4532,42.5524,42.4036,42.5524,155568.0
2015-11-13 12:00:00,51.48,51.55,51.42,51.42,119799.0,42.5524,42.6103,42.5028,42.5028,119799.0
2015-11-13 12:30:00,51.43,51.44,51.34,51.39,120850.0,42.5111,42.5194,42.4367,42.478,120850.0
2015-11-13 13:00:00,51.39,51.41,51.31,51.34,155161.0,42.478,42.4946,42.4119,42.4367,155161.0
2015-11-13 13:30:00,51.34,51.37,51.28,51.28,91237.0,42.4367,42.4615,42.3871,42.3871,91237.0
2015-11-13 14:00:00,51.28,51.34,51.27,51.28,107244.0,42.3871,42.4367,42.3788,42.3871,107244.0
2015-11-13 14:30:00,51.28,51.31,51.19,51.24,94478.0,42.3871,42.4119,42.3127,42.354,94478.0
2015-11-13 15:00:00,51.24,51.29,51.17,51.21,274686.0,42.354,42.3954,42.2962,42.3292,274686.0
2015-11-13 15:30:00,51.21,51.34,51.2,51.27,459401.0,42.3292,42.4367,42.321,42.3788,459401.0
2015-11-16 09:30:00,51.07,51.3,51.07,51.17,138254.0,42.2135,42.4036,42.2135,42.2962,138254.0
2015-11-16 10:00:00,51.17,51.23,51.11,51.13,107633.0,42.2962,42.3458,42.2466,42.2631,107633.0
2015-11-16 10:30:00,51.14,51.23,51.1,51.11,255147.0,42.2714,42.3458,42.2383,42.2466,255147.0
2015-11-16 11:00:00,51.11,51.22,51.11,51.16,186243.0,42.2466,42.3375,42.2466,42.2879,186243.0
2015-11-16 11:30:00,51.16,51.26,51.16,51.21,58698.0,42.2879,42.3706,42.2879,42.3292,58698.0
2015-11-16 12:00:00,51.22,51.31,51.2,51.3,85792.0,42.3375,42.4119,42.321,42.4036,85792.0
2015-11-16 12:30:00,51.29,51.38,51.29,51.34,294370.0,42.3954,42.4698,42.3954,42.4367,294370.0
2015-11-16 13:00:00,51.33,51.45,51.33,51.41,87289.0,42.4284,42.5276,42.4284,42.4946,87289.0
2015-11-16 13:30:00,51.41,51.46,51.39,51.45,93765.0,42.4946,42.5359,42.478,42.5276,93765.0
2015-11-16 14:00:00,51.46,51.53,51.43,51.5,170839.0,42.5359,42.5937,42.5111,42.569,170839.0
2015-11-16 14:30:00,51.5,51.55,51.46,51.54,154482.0,42.569,42.6103,42.5359,42.602,154482.0
2015-11-16 15:00:00,51.54,51.73,51.54,51.68,234577.0,42.602,42.7591,42.602,42.7177,234577.0
2015-11-16 15:30:00,51.68,51.79,51.6,51.76,457715.0,42.7177,42.8087,42.6516,42.7839,457715.0
2015-11-17 09:30:00,51.59,51.59,51.44,51.53,523202.0,42.6433,42.6433,42.5194,42.5937,523202.0
2015-11-17 10:00:00,51.53,51.58,51.5,51.56,340477.0,42.5937,42.6351,42.569,42.6185,340477.0
2015-11-17 10:30:00,51.55,51.65,51.54,51.59,227669.0,42.6103,42.6929,42.602,42.6433,227669.0
2015-11-17 11:00:00,51.6,51.62,51.55,51.6,133961.0,42.6516,42.6681,42.6103,42.6516,133961.0
2015-11-17 11:30:00,51.6,51.65,51.55,51.58,92234.0,42.6516,42.6929,42.6103,42.6351,92234.0
2015-11-17 12:00:00,51.57,51.63,51.52,51.52,62713.0,42.6268,42.6764,42.5855,42.5855,62713.0
2015-11-17 12:30:00,51.52,51.56,51.47,51.54,87869.0,42.5855,42.6185,42.5442,42.602,87869.0
2015-11-17 13:00:00,51.54,51.59,51.45,51.46,77750.0,42.602,42.6433,42.5276,42.5359,77750.0
2015-11-17 13:30:00,51.46,51.53,51.45,51.52,55888.0,42.5359,42.5937,42.5276,42.5855,55888.0
2015-11-17 14:00:00,51.53,51.55,51.41,51.43,83160.0,42.5937,42.6103,42.4946,42.5111,83160.0
2015-11-17 14:30:00,51.42,51.49,51.38,51.47,133601.0,42.5028,42.5607,42.4698,42.5442,133601.0
2015-11-17 15:00:00,51.47,51.47,51.32,51.41,171733.0,42.5442,42.5442,42.4202,42.4946,171733.0
2015-11-17 15:30:00,51.42,51.55,51.39,51.45,429033.0,42.5028,42.6103,42.478,42.5276,429033.0
2015-11-18 09:30:00,51.58,51.74,51.54,51.7,291155.0,42.6351,42.7673,42.602,42.7343,291155.0
2015-11-18 10:00:00,51.7,51.75,51.66,51.69,122573.0,42.7343,42.7756,42.7012,42.726,122573.0
2015-11-18 10:30:00,51.7,51.72,51.63,51.67,77012.0,42.7343,42.7508,42.6764,42.7095,77012.0
2015-11-18 11:00:00,51.67,51.7,51.63,51.68,80157.0,42.7095,42.7343,42.6764,42.7177,80157.0
2015-11-18 11:30:00,51.69,51.72,51.65,51.67,169478.0,42.726,42.7508,42.6929,42.7095,169478.0
2015-11-18 12:00:00,51.66,51.68,51.6,51.63,60780.0,42.7012,42.7177,42.6516,42.6764,60780.0
2015-11-18 12:30:00,51.64,51.65,51.56,51.59,90375.0,42.6847,42.6929,42.6185,42.6433,90375.0
2015-11-18 13:00:00,51.59,51.65,51.58,51.61,85036.0,42.6433,42.6929,42.6351,42.6599,85036.0
2015-11-18 13:30:00,51.61,51.62,51.55,51.56,82919.0,42.6599,42.6681,42.6103,42.6185,82919.0
2015-11-18 14:00:00,51.54,51.79,51.5,51.69,355135.0,42.602,42.8087,42.569,42.726,355135.0
2015-11-18 14:30:00,51.69,51.75,51.64,51.75,185609.0,42.726,42.7756,42.6847,42.7756,185609.0
2015-11-18 15:00:00,51.75,51.85,51.73,51.83,260420.0,42.7756,42.8583,42.7591,42.8417,260420.0
2015-11-18 15:30:00,51.83,52.14,51.82,52.04,620977.0,42.8417,43.098,42.8335,43.0153,620977.0
2015-11-19 09:30:00,52.66,52.81,52.64,52.75,351479.0,43.5278,43.6518,43.5113,43.6022,351479.0
2015-11-19 10:00:00,52.74,52.81,52.68,52.79,285953.0,43.5939,43.6518,43.5443,43.6352,285953.0
2015-11-19 10:30:00,52.8,52.86,52.75,52.85,160240.0,43.6435,43.6931,43.6022,43.6848,160240.0
2015-11-19 11:00:00,52.86,52.96,52.84,52.95,308882.0,43.6931,43.7758,43.6766,43.7675,308882.0
2015-11-19 11:30:00,52.95,52.97,52.86,52.9,122768.0,43.7675,43.784,43.6931,43.7262,122768.0
2015-11-19 12:00:00,52.91,52.94,52.89,52.9,76573.0,43.7344,43.7592,43.7179,43.7262,76573.0
2015-11-19 12:30:00,52.9,52.98,52.9,52.97,133924.0,43.7262,43.7923,43.7262,43.784,133924.0
2015-11-19 13:00:00,52.97,53.0,52.9,52.91,225731.0,43.784,43.8088,43.7262,43.7344,225731.0
2015-11-19 13:30:00,52.91,52.92,52.86,52.91,82885.0,43.7344,43.7427,43.6931,43.7344,82885.0
2015-11-19 14:00:00,52.91,52.91,52.84,52.9,55994.0,43.7344,43.7344,43.6766,43.7262,55994.0
2015-11-19 14:30:00,52.9,52.96,52.86,52.91,1173132.0,43.7262,43.7758,43.6931,43.7344,1173132.0
2015-11-19 15:00:00,52.91,52.97,52.89,52.92,282046.0,43.7344,43.784,43.7179,43.7427,282046.0
2015-11-19 15:30:00,52.93,52.97,52.86,52.88,432873.0,43.751,43.784,43.6931,43.7096,432873.0
2015-11-20 09:30:00,53.24,53.45,53.17,53.44,474426.0,44.0072,44.1808,43.9493,44.1725,474426.0
2015-11-20 10:00:00,53.43,53.44,53.32,53.34,907770.0,44.1643,44.1725,44.0733,44.0899,907770.0
2015-11-20 10:30:00,53.35,53.38,53.28,53.29,132454.0,44.0981,44.1229,44.0403,44.0485,132454.0
2015-11-20 11:00:00,53.29,53.36,53.28,53.34,80587.0,44.0485,44.1064,44.0403,44.0899,80587.0
2015-11-20 11:30:00,53.33,53.33,53.21,53.23,120804.0,44.0816,44.0816,43.9824,43.9989,120804.0
2015-11-20 12:00:00,53.23,53.25,53.2,53.22,93334.0,43.9989,44.0155,43.9741,43.9907,93334.0
2015-11-20 12:30:00,53.22,53.25,53.18,53.21,68801.0,43.9907,44.0155,43.9576,43.9824,68801.0
2015-11-20 13:00:00,53.2,53.24,53.17,53.17,57561.0,43.9741,44.0072,43.9493,43.9493,57561.0
2015-11-20 13:30:00,53.16,53.21,53.11,53.21,101041.0,43.9411,43.9824,43.8997,43.9824,101041.0
2015-11-20 14:00:00,53.21,53.26,53.17,53.18,137190.0,43.9824,44.0237,43.9493,43.9576,137190.0
2015-11-20 14:30:00,53.18,53.23,53.13,53.14,241197.0,43.9576,43.9989,43.9163,43.9245,241197.0
2015-11-20 15:00:00,53.14,53.2,53.11,53.17,257459.0,43.9245,43.9741,43.8997,43.9493,257459.0
2015-11-20 15:30:00,53.17,53.26,53.14,53.16,270738.0,43.9493,44.0237,43.9245,43.9411,270738.0
2015-11-23 09:30:00,53.04,53.14,52.95,53.06,302684.0,43.8419,43.9245,43.7675,43.8584,302684.0
2015-11-23 10:00:00,53.06,53.19,53.01,53.14,309750.0,43.8584,43.9659,43.8171,43.9245,309750.0
2015-11-23 10:30:00,53.15,53.18,53.11,53.17,142561.0,43.9328,43.9576,43.8997,43.9493,142561.0
2015-11-23 11:00:00,53.16,53.17,53.1,53.12,56715.0,43.9411,43.9493,43.8915,43.908,56715.0
2015-11-23 11:30:00,53.11,53.13,53.06,53.12,84288.0,43.8997,43.9163,43.8584,43.908,84288.0
2015-11-23 12:00:00,53.12,53.13,53.07,53.12,57260.0,43.908,43.9163,43.8667,43.908,57260.0
2015-11-23 12:30:00,53.12,53.13,53.08,53.09,69662.0,43.908,43.9163,43.8749,43.8832,69662.0
2015-11-23 13:00:00,53.09,53.13,53.06,53.1,85937.0,43.8832,43.9163,43.8584,43.8915,85937.0
2015-11-23 13:30:00,53.11,53.12,53.04,53.04,79824.0,43.8997,43.908,43.8419,43.8419,79824.0
2015-11-23 14:00:00,53.04,53.06,52.97,53.0,146317.0,43.8419,43.8584,43.784,43.8088,146317.0
2015-11-23 14:30:00,53.0,53.07,52.98,53.04,196248.0,43.8088,43.8667,43.7923,43.8419,196248.0
2015-11-23 15:00:00,53.04,53.15,53.01,53.14,275912.0,43.8419,43.9328,43.8171,43.9245,275912.0
2015-11-23 15:30:00,53.15,53.17,53.03,53.05,479518.0,43.9328,43.9493,43.8336,43.8502,479518.0
2015-11-24 09:30:00,53.39,53.49,53.32,53.42,294891.0,44.1312,44.2138,44.0733,44.156,294891.0
2015-11-24 10:00:00,53.42,53.42,53.28,53.29,556935.0,44.156,44.156,44.0403,44.0485,556935.0
2015-11-24 10:30:00,53.29,53.35,53.24,53.31,210365.0,44.0485,44.0981,44.0072,44.0651,210365.0
2015-11-24 11:00:00,53.32,53.43,53.28,53.42,136824.0,44.0733,44.1643,44.0403,44.156,136824.0
2015-11-24 11:30:00,53.43,53.53,53.4,53.51,369091.0,44.1643,44.2469,44.1395,44.2304,369091.0
2015-11-24 12:00:00,53.52,53.66,53.52,53.63,177892.0,44.2386,44.3544,44.2386,44.3296,177892.0
2015-11-24 12:30:00,53.63,53.7,53.63,53.69,45472.0,44.3296,44.3874,44.3296,44.3792,45472.0
2015-11-24 13:00:00,53.69,53.82,53.68,53.82,110815.0,44.3792,44.4866,44.3709,44.4866,110815.0
2015-11-24 13:30:00,53.81,53.83,53.77,53.81,124266.0,44.4784,44.4949,44.4453,44.4784,124266.0
2015-11-24 14:00:00,53.8,53.85,53.68,53.72,122876.0,44.4701,44.5114,44.3709,44.404,122876.0
2015-11-24 14:30:00,53.71,53.77,53.69,53.76,111307.0,44.3957,44.4453,44.3792,44.437,111307.0
2015-11-24 15:00:00,53.75,53.84,53.7,53.72,142842.0,44.4288,44.5032,44.3874,44.404,142842.0
2015-11-24 15:30:00,53.72,53.76,53.67,53.73,383392.0,44.404,44.437,44.3626,44.4122,383392.0
2015-11-25 09:30:00,53.81,53.81,53.64,53.76,321598.0,44.4784,44.4784,44.3378,44.437,321598.0
2015-11-25 10:00:00,53.73,53.76,53.67,53.68,124370.0,44.4122,44.437,44.3626,44.3709,124370.0
2015-11-25 10:30:00,53.68,53.8,53.67,53.74,211486.0,44.3709,44.4701,44.3626,44.4205,211486.0
2015-11-25 11:00:00,53.75,53.81,53.67,53.68,89895.0,44.4288,44.4784,44.3626,44.3709,89895.0
2015-11-25 11:30:00,53.68,53.76,53.66,53.73,109742.0,44.3709,44.437,44.3544,44.4122,109742.0
2015-11-25 12:00:00,53.72,53.78,53.71,53.73,38833.0,44.404,44.4536,44.3957,44.4122,38833.0
2015-11-25 12:30:00,53.74,53.76,53.73,53.73,55757.0,44.4205,44.437,44.4122,44.4122,55757.0
2015-11-25 13:00:00,53.73,53.74,53.71,53.72,44646.0,44.4122,44.4205,44.3957,44.404,44646.0
2015-11-25 13:30:00,53.72,53.76,53.7,53.73,160569.0,44.404,44.437,44.3874,44.4122,160569.0
2015-11-25 14:00:00,53.73,53.81,53.72,53.79,35420.0,44.4122,44.4784,44.404,44.4618,35420.0
2015-11-25 14:30:00,53.79,53.79,53.76,53.77,39666.0,44.4618,44.4618,44.437,44.4453,39666.0
2015-11-25 15:00:00,53.78,53.84,53.78,53.83,111559.0,44.4536,44.5032,44.4536,44.4949,111559.0
2015-11-25 15:30:00,53.82,53.84,53.74,53.74,172071.0,44.4866,44.5032,44.4205,44.4205,172071.0
2015-11-27 09:30:00,53.71,53.71,53.56,53.58,188074.0,44.3957,44.3957,44.2717,44.2882,188074.0
2015-11-27 10:00:00,53.58,53.6,53.5,53.54,115176.0,44.2882,44.3048,44.2221,44.2552,115176.0
2015-11-27 10:30:00,53.54,53.54,53.46,53.5,146334.0,44.2552,44.2552,44.1891,44.2221,146334.0
2015-11-27 11:00:00,53.5,53.55,53.5,53.53,61055.0,44.2221,44.2634,44.2221,44.2469,61055.0
2015-11-27 11:30:00,53.53,53.55,53.51,53.53,62567.0,44.2469,44.2634,44.2304,44.2469,62567.0
2015-11-27 12:00:00,53.53,53.54,53.5,53.52,56460.0,44.2469,44.2552,44.2221,44.2386,56460.0
2015-11-27 12:30:00,53.51,53.55,53.38,53.43,257663.0,44.2304,44.2634,44.1229,44.1643,257663.0
2015-11-30 09:30:00,52.59,52.73,52.56,52.58,730638.0,43.4699,43.5856,43.4451,43.4617,730638.0
2015-11-30 10:00:00,52.58,52.68,52.57,52.68,1246569.0,43.4617,43.5443,43.4534,43.5443,1246569.0
2015-11-30 10:30:00,52.68,52.85,52.67,52.79,516420.0,43.5443,43.6848,43.5361,43.6352,516420.0
2015-11-30 11:00:00,52.78,52.84,52.74,52.78,294662.0,43.627,43.6766,43.5939,43.627,294662.0
2015-11-30 11:30:00,52.78,52.8,52.7,52.72,205961.0,43.627,43.6435,43.5608,43.5774,205961.0
2015-11-30 12:00:00,52.71,52.73,52.63,52.63,77908.0,43.5691,43.5856,43.503,43.503,77908.0
2015-11-30 12:30:00,52.64,52.64,52.58,52.61,162358.0,43.5113,43.5113,43.4617,43.4865,162358.0
2015-11-30 13:00:00,52.62,52.7,52.61,52.7,335324.0,43.4947,43.5608,43.4865,43.5608,335324.0
2015-11-30 13:30:00,52.71,52.76,52.69,52.75,159340.0,43.5691,43.6104,43.5526,43.6022,159340.0
2015-11-30 14:00:00,52.74,52.75,52.68,52.69,162878.0,43.5939,43.6022,43.5443,43.5526,162878.0
2015-11-30 14:30:00,52.68,52.69,52.61,52.63,168746.0,43.5443,43.5526,43.4865,43.503,168746.0
2015-11-30 15:00:00,52.64,52.79,52.61,52.69,361227.0,43.5113,43.6352,43.4865,43.5526,361227.0
2015-11-30 15:30:00,52.69,52.83,52.64,52.79,1042656.0,43.5526,43.6683,43.5113,43.6352,1042656.0
2015-12-01 09:30:00,53.36,53.58,53.32,53.51,460777.0,44.1064,44.2882,44.0733,44.2304,460777.0
2015-12-01 10:00:00,53.52,53.55,53.47,53.52,284808.0,44.2386,44.2634,44.1973,44.2386,284808.0
2015-12-01 10:30:00,53.52,53.57,53.49,53.51,212495.0,44.2386,44.28,44.2138,44.2304,212495.0
2015-12-01 11:00:00,53.51,53.52,53.44,53.47,128203.0,44.2304,44.2386,44.1725,44.1973,128203.0
2015-12-01 11:30:00,53.47,53.52,53.44,53.5,107730.0,44.1973,44.2386,44.1725,44.2221,107730.0
2015-12-01 12:00:00,53.51,53.53,53.49,53.5,105022.0,44.2304,44.2469,44.2138,44.2221,105022.0
2015-12-01 12:30:00,53.5,53.56,53.48,53.52,124319.0,44.2221,44.2717,44.2056,44.2386,124319.0
2015-12-01 13:00:00,53.52,53.53,53.47,53.48,114683.0,44.2386,44.2469,44.1973,44.2056,114683.0
2015-12-01 13:30:00,53.48,53.56,53.46,53.55,63274.0,44.2056,44.2717,44.1891,44.2634,63274.0
2015-12-01 14:00:00,53.55,53.63,53.55,53.61,117842.0,44.2634,44.3296,44.2634,44.313,117842.0
2015-12-01 14:30:00,53.61,53.64,53.59,53.64,71561.0,44.313,44.3378,44.2965,44.3378,71561.0
2015-12-01 15:00:00,53.64,53.7,53.63,53.7,186673.0,44.3378,44.3874,44.3296,44.3874,186673.0
2015-12-01 15:30:00,53.7,53.8,53.67,53.75,815954.0,44.3874,44.4701,44.3626,44.4288,815954.0
2015-12-02 09:30:00,52.81,52.9,52.75,52.78,273985.0,43.6518,43.7262,43.6022,43.627,273985.0
2015-12-02 10:00:00,52.78,52.87,52.78,52.85,287630.0,43.627,43.7014,43.627,43.6848,287630.0
2015-12-02 10:30:00,52.84,52.88,52.77,52.82,174282.0,43.6766,43.7096,43.6187,43.66,174282.0
2015-12-02 11:00:00,52.83,52.84,52.76,52.82,146259.0,43.6683,43.6766,43.6104,43.66,146259.0
2015-12-02 11:30:00,52.81,52.86,52.79,52.79,94667.0,43.6518,43.6931,43.6352,43.6352,94667.0
2015-12-02 12:00:00,52.79,52.83,52.69,52.75,232213.0,43.6352,43.6683,43.5526,43.6022,232213.0
2015-12-02 12:30:00,52.74,52.79,52.74,52.77,126282.0,43.5939,43.6352,43.5939,43.6187,126282.0
2015-12-02 13:00:00,52.77,52.79,52.74,52.78,80581.0,43.6187,43.6352,43.5939,43.627,80581.0
2015-12-02 13:30:00,52.78,52.8,52.72,52.73,94943.0,43.627,43.6435,43.5774,43.5856,94943.0
2015-12-02 14:00:00,52.72,52.73,52.62,52.64,173114.0,43.5774,43.5856,43.4947,43.5113,173114.0
2015-12-02 14:30:00,52.64,52.67,52.56,52.58,235365.0,43.5113,43.5361,43.4451,43.4617,235365.0
2015-12-02 15:00:00,52.59,52.79,52.57,52.74,223526.0,43.4699,43.6352,43.4534,43.5939,223526.0
2015-12-02 15:30:00,52.73,52.77,52.64,52.75,563509.0,43.5856,43.6187,43.5113,43.6022,563509.0
2015-12-03 09:30:00,52.27,52.38,52.18,52.26,239721.0,43.2054,43.2963,43.131,43.1972,239721.0
2015-12-03 10:00:00,52.25,52.25,51.98,51.99,359015.0,43.1889,43.1889,42.9657,42.974,359015.0
2015-12-03 10:30:00,51.98,52.08,51.95,52.04,95470.0,42.9657,43.0484,42.9409,43.0153,95470.0
2015-12-03 11:00:00,52.02,52.18,52.01,52.16,135230.0,42.9988,43.131,42.9905,43.1145,135230.0
2015-12-03 11:30:00,52.16,52.17,52.08,52.16,164310.0,43.1145,43.1228,43.0484,43.1145,164310.0
2015-12-03 12:00:00,52.16,52.16,51.87,51.91,157041.0,43.1145,43.1145,42.8748,42.9078,157041.0
2015-12-03 12:30:00,51.91,52.03,51.89,51.92,80757.0,42.9078,43.007,42.8913,42.9161,80757.0
2015-12-03 13:00:00,51.92,52.05,51.91,52.03,90757.0,42.9161,43.0236,42.9078,43.007,90757.0
2015-12-03 13:30:00,52.03,52.04,51.88,51.89,74958.0,43.007,43.0153,42.8831,42.8913,74958.0
2015-12-03 14:00:00,51.89,51.94,51.8,51.9,224436.0,42.8913,42.9326,42.8169,42.8996,224436.0
2015-12-03 14:30:00,51.9,52.04,51.83,52.03,166262.0,42.8996,43.0153,42.8417,43.007,166262.0
2015-12-03 15:00:00,52.02,52.18,51.99,52.12,235638.0,42.9988,43.131,42.974,43.0814,235638.0
2015-12-03 15:30:00,52.12,52.24,52.07,52.17,631986.0,43.0814,43.1806,43.0401,43.1228,631986.0
2015-12-04 09:30:00,51.67,51.95,51.54,51.91,416637.0,42.7095,42.9409,42.602,42.9078,416637.0
2015-12-04 10:00:00,51.92,52.2,51.92,52.17,347188.0,42.9161,43.1476,42.9161,43.1228,347188.0
2015-12-04 10:30:00,52.18,52.24,52.15,52.19,188329.0,43.131,43.1806,43.1062,43.1393,188329.0
2015-12-04 11:00:00,52.19,52.21,52.03,52.03,243009.0,43.1393,43.1558,43.007,43.007,243009.0
2015-12-04 11:30:00,52.03,52.07,51.96,52.01,206307.0,43.007,43.0401,42.9492,42.9905,206307.0
2015-12-04 12:00:00,52.01,52.06,51.96,52.03,86013.0,42.9905,43.0318,42.9492,43.007,86013.0
2015-12-04 12:30:00,52.03,52.27,52.03,52.27,150985.0,43.007,43.2054,43.007,43.2054,150985.0
2015-12-04 13:00:00,52.27,52.35,52.26,52.32,85722.0,43.2054,43.2715,43.1972,43.2467,85722.0
2015-12-04 13:30:00,52.32,52.4,52.3,52.37,44889.0,43.2467,43.3129,43.2302,43.2881,44889.0
2015-12-04 14:00:00,52.36,52.4,52.31,52.39,106280.0,43.2798,43.3129,43.2385,43.3046,106280.0
2015-12-04 14:30:00,52.39,52.42,52.34,52.36,144205.0,43.3046,43.3294,43.2633,43.2798,144205.0
2015-12-04 15:00:00,52.36,52.39,52.27,52.31,151313.0,43.2798,43.3046,43.2054,43.2385,151313.0
2015-12-04 15:30:00,52.31,52.37,52.24,52.32,255629.0,43.2385,43.2881,43.1806,43.2467,255629.0
2015-12-07 09:30:00,51.44,51.48,51.31,51.38,224725.0,42.5194,42.5524,42.4119,42.4698,224725.0
2015-12-07 10:00:00,51.38,51.38,51.24,51.25,135308.0,42.4698,42.4698,42.354,42.3623,135308.0
2015-12-07 10:30:00,51.25,51.25,51.12,51.17,151302.0,42.3623,42.3623,42.2548,42.2962,151302.0
2015-12-07 11:00:00,51.17,51.25,51.06,51.08,198982.0,42.2962,42.3623,42.2053,42.2218,198982.0
2015-12-07 11:30:00,51.08,51.23,51.08,51.2,163681.0,42.2218,42.3458,42.2218,42.321,163681.0
2015-12-07 12:00:00,51.19,51.19,51.07,51.08,63725.0,42.3127,42.3127,42.2135,42.2218,63725.0
2015-12-07 12:30:00,51.08,51.08,50.97,50.99,97795.0,42.2218,42.2218,42.1309,42.1474,97795.0
2015-12-07 13:00:00,51.0,51.05,50.94,51.03,182633.0,42.1557,42.197,42.1061,42.1805,182633.0
2015-12-07 13:30:00,51.03,51.06,50.93,50.98,76407.0,42.1805,42.2053,42.0978,42.1391,76407.0
2015-12-07 14:00:00,50.97,51.03,50.94,50.98,82607.0,42.1309,42.1805,42.1061,42.1391,82607.0
2015-12-07 14:30:00,50.99,51.02,50.96,50.98,167639.0,42.1474,42.1722,42.1226,42.1391,167639.0
2015-12-07 15:00:00,50.97,51.08,50.93,51.05,247573.0,42.1309,42.2218,42.0978,42.197,247573.0
2015-12-07 15:30:00,51.05,51.12,50.96,51.08,742800.0,42.197,42.2548,42.1226,42.2218,742800.0
2015-12-08 09:30:00,50.32,50.52,50.22,50.28,589317.0,41.5936,41.7589,41.5109,41.5605,589317.0
2015-12-08 10:00:00,50.28,50.4,50.26,50.28,332491.0,41.5605,41.6597,41.544,41.5605,332491.0
2015-12-08 10:30:00,50.27,50.45,50.25,50.45,205060.0,41.5523,41.701,41.5357,41.701,205060.0
2015-12-08 11:00:00,50.46,50.59,50.46,50.51,206971.0,41.7093,41.8168,41.7093,41.7506,206971.0
2015-12-08 11:30:00,50.51,50.54,50.43,50.48,122314.0,41.7506,41.7754,41.6845,41.7258,122314.0
2015-12-08 12:00:00,50.48,50.49,50.36,50.41,212898.0,41.7258,41.7341,41.6266,41.668,212898.0
2015-12-08 12:30:00,50.41,50.46,50.36,50.46,64643.0,41.668,41.7093,41.6266,41.7093,64643.0
2015-12-08 13:00:00,50.47,50.48,50.38,50.4,61460.0,41.7176,41.7258,41.6432,41.6597,61460.0
2015-12-08 13:30:00,50.41,50.45,50.4,50.44,96141.0,41.668,41.701,41.6597,41.6928,96141.0
2015-12-08 14:00:00,50.44,50.52,50.43,50.45,105207.0,41.6928,41.7589,41.6845,41.701,105207.0
2015-12-08 14:30:00,50.44,50.5,50.42,50.43,72117.0,41.6928,41.7424,41.6762,41.6845,72117.0
2015-12-08 15:00:00,50.43,50.43,50.34,50.4,187609.0,41.6845,41.6845,41.6101,41.6597,187609.0
2015-12-08 15:30:00,50.39,50.59,50.37,50.54,702975.0,41.6514,41.8168,41.6349,41.7754,702975.0
2015-12-09 09:30:00,50.48,50.62,50.44,50.56,297902.0,41.7258,41.8416,41.6928,41.792,297902.0
2015-12-09 10:00:00,50.56,50.62,50.53,50.59,333588.0,41.792,41.8416,41.7672,41.8168,333588.0
2015-12-09 10:30:00,50.59,50.79,50.59,50.6,179948.0,41.8168,41.9821,41.8168,41.825,179948.0
2015-12-09 11:00:00,50.61,50.63,50.48,50.5,141385.0,41.8333,41.8498,41.7258,41.7424,141385.0
2015-12-09 11:30:00,50.51,50.54,50.37,50.43,152154.0,41.7506,41.7754,41.6349,41.6845,152154.0
2015-12-09 12:00:00,50.42,50.47,50.3,50.32,165327.0,41.6762,41.7176,41.5771,41.5936,165327.0
2015-12-09 12:30:00,50.32,50.33,50.25,50.29,246641.0,41.5936,41.6019,41.5357,41.5688,246641.0
2015-12-09 13:00:00,50.3,50.4,50.28,50.31,177788.0,41.5771,41.6597,41.5605,41.5853,177788.0
2015-12-09 13:30:00,50.31,50.36,50.28,50.29,110087.0,41.5853,41.6266,41.5605,41.5688,110087.0
2015-12-09 14:00:00,50.29,50.32,50.25,50.27,72037.0,41.5688,41.5936,41.5357,41.5523,72037.0
2015-12-09 14:30:00,50.27,50.35,50.27,50.28,113699.0,41.5523,41.6184,41.5523,41.5605,113699.0
2015-12-09 15:00:00,50.27,50.48,50.27,50.46,240244.0,41.5523,41.7258,41.5523,41.7093,240244.0
2015-12-09 15:30:00,50.46,50.59,50.35,50.39,578405.0,41.7093,41.8168,41.6184,41.6514,578405.0
2015-12-10 09:30:00,50.81,50.88,50.74,50.8,389112.0,41.9986,42.0565,41.9407,41.9903,389112.0
2015-12-10 10:00:00,50.79,50.83,50.75,50.8,294796.0,41.9821,42.0151,41.949,41.9903,294796.0
2015-12-10 10:30:00,50.8,50.88,50.78,50.79,281767.0,41.9903,42.0565,41.9738,41.9821,281767.0
2015-12-10 11:00:00,50.8,50.82,50.72,50.73,267899.0,41.9903,42.0069,41.9242,41.9325,267899.0
2015-12-10 11:30:00,50.72,50.83,50.71,50.82,245923.0,41.9242,42.0151,41.916,42.0069,245923.0
2015-12-10 12:00:00,50.82,50.85,50.74,50.85,137638.0,42.0069,42.0317,41.9407,42.0317,137638.0
2015-12-10 12:30:00,50.85,50.89,50.78,50.88,73309.0,42.0317,42.0647,41.9738,42.0565,73309.0
2015-12-10 13:00:00,50.89,50.9,50.84,50.85,78787.0,42.0647,42.073,42.0234,42.0317,78787.0
2015-12-10 13:30:00,50.86,50.87,50.83,50.84,120376.0,42.0399,42.0482,42.0151,42.0234,120376.0
2015-12-10 14:00:00,50.84,50.92,50.82,50.92,91516.0,42.0234,42.0895,42.0069,42.0895,91516.0
2015-12-10 14:30:00,50.92,50.92,50.79,50.8,120428.0,42.0895,42.0895,41.9821,41.9903,120428.0
2015-12-10 15:00:00,50.8,50.8,50.63,50.66,257349.0,41.9903,41.9903,41.8498,41.8746,257349.0
2015-12-10 15:30:00,50.66,50.68,50.53,50.61,499755.0,41.8746,41.8912,41.7672,41.8333,499755.0
2015-12-11 09:30:00,49.92,49.99,49.74,49.75,457903.0,41.263,41.3208,41.1142,41.1224,457903.0
2015-12-11 10:00:00,49.74,49.95,49.73,49.93,726920.0,41.1142,41.2877,41.1059,41.2712,726920.0
2015-12-11 10:30:00,49.93,49.98,49.75,49.76,234749.0,41.2712,41.3125,41.1224,41.1307,234749.0
2015-12-11 11:00:00,49.75,49.87,49.74,49.79,121981.0,41.1224,41.2216,41.1142,41.1555,121981.0
2015-12-11 11:30:00,49.79,49.83,49.73,49.78,79932.0,41.1555,41.1886,41.1059,41.1472,79932.0
2015-12-11 12:00:00,49.78,49.79,49.63,49.64,142215.0,41.1472,41.1555,41.0232,41.0315,142215.0
2015-12-11 12:30:00,49.64,49.66,49.56,49.63,275612.0,41.0315,41.048,40.9654,41.0232,275612.0
2015-12-11 13:00:00,49.63,49.72,49.61,49.64,119655.0,41.0232,41.0976,41.0067,41.0315,119655.0
2015-12-11 13:30:00,49.62,49.64,49.57,49.57,260552.0,41.015,41.0315,40.9736,40.9736,260552.0
2015-12-11 14:00:00,49.57,49.7,49.57,49.66,150850.0,40.9736,41.0811,40.9736,41.048,150850.0
2015-12-11 14:30:00,49.65,49.76,49.65,49.72,88924.0,41.0398,41.1307,41.0398,41.0976,88924.0
2015-12-11 15:00:00,49.72,49.75,49.59,49.63,316286.0,41.0976,41.1224,40.9902,41.0232,316286.0
2015-12-11 15:30:00,49.64,49.68,49.56,49.65,608451.0,41.0315,41.0646,40.9654,41.0398,608451.0
2015-12-14 09:30:00,50.01,50.09,49.77,49.82,552307.0,41.3373,41.4035,41.139,41.1803,552307.0
2015-12-14 10:00:00,49.83,49.95,49.75,49.76,598638.0,41.1886,41.2877,41.1224,41.1307,598638.0
2015-12-14 10:30:00,49.76,49.88,49.75,49.87,298719.0,41.1307,41.2299,41.1224,41.2216,298719.0
2015-12-14 11:00:00,49.87,49.88,49.67,49.69,129472.0,41.2216,41.2299,41.0563,41.0728,129472.0
2015-12-14 11:30:00,49.69,49.8,49.64,49.79,274277.0,41.0728,41.1638,41.0315,41.1555,274277.0
2015-12-14 12:00:00,49.79,49.97,49.79,49.97,124762.0,41.1555,41.3043,41.1555,41.3043,124762.0
2015-12-14 12:30:00,49.98,50.02,49.91,50.01,128827.0,41.3125,41.3456,41.2547,41.3373,128827.0
2015-12-14 13:00:00,50.01,50.06,49.91,49.93,60541.0,41.3373,41.3787,41.2547,41.2712,60541.0
2015-12-14 13:30:00,49.95,50.0,49.89,49.94,90379.0,41.2877,41.3291,41.2382,41.2795,90379.0
2015-12-14 14:00:00,49.95,50.07,49.89,49.94,101839.0,41.2877,41.3869,41.2382,41.2795,101839.0
2015-12-14 14:30:00,49.95,50.06,49.91,50.06,80289.0,41.2877,41.3787,41.2547,41.3787,80289.0
2015-12-14 15:00:00,50.05,50.07,49.95,50.01,306820.0,41.3704,41.3869,41.2877,41.3373,306820.0
2015-12-14 15:30:00,50.01,50.24,50.0,50.13,921646.0,41.3373,41.5275,41.3291,41.4365,921646.0
2015-12-15 09:30:00,50.69,50.98,50.64,50.95,526807.0,41.8994,42.1391,41.8581,42.1143,526807.0
2015-12-15 10:00:00,50.96,51.0,50.9,50.95,305985.0,42.1226,42.1557,42.073,42.1143,305985.0
2015-12-15 10:30:00,50.95,50.98,50.88,50.96,193917.0,42.1143,42.1391,42.0565,42.1226,193917.0
2015-12-15 11:00:00,50.96,50.97,50.86,50.88,139168.0,42.1226,42.1309,42.0399,42.0565,139168.0
2015-12-15 11:30:00,50.88,50.91,50.77,50.82,104403.0,42.0565,42.0813,41.9655,42.0069,104403.0
2015-12-15 12:00:00,50.8,50.88,50.8,50.88,42617.0,41.9903,42.0565,41.9903,42.0565,42617.0
2015-12-15 12:30:00,50.89,50.95,50.86,50.93,94322.0,42.0647,42.1143,42.0399,42.0978,94322.0
2015-12-15 13:00:00,50.93,50.94,50.81,50.81,45428.0,42.0978,42.1061,41.9986,41.9986,45428.0
2015-12-15 13:30:00,50.81,50.98,50.8,50.97,104508.0,41.9986,42.1391,41.9903,42.1309,104508.0
2015-12-15 14:00:00,50.96,51.05,50.94,50.96,240156.0,42.1226,42.197,42.1061,42.1226,240156.0
2015-12-15 14:30:00,50.95,50.97,50.92,50.95,107020.0,42.1143,42.1309,42.0895,42.1143,107020.0
2015-12-15 15:00:00,50.94,50.94,50.81,50.81,203790.0,42.1061,42.1061,41.9986,41.9986,203790.0
2015-12-15 15:30:00,50.81,50.93,50.75,50.88,494705.0,41.9986,42.0978,41.949,42.0565,494705.0
2015-12-16 09:30:00,51.69,51.86,51.69,51.79,389553.0,42.726,42.8665,42.726,42.8087,389553.0
2015-12-16 10:00:00,51.78,51.81,51.7,51.75,402399.0,42.8004,42.8252,42.7343,42.7756,402399.0
2015-12-16 10:30:00,51.74,51.78,51.69,51.72,320711.0,42.7673,42.8004,42.726,42.7508,320711.0
2015-12-16 11:00:00,51.72,51.72,51.57,51.57,155918.0,42.7508,42.7508,42.6268,42.6268,155918.0
2015-12-16 11:30:00,51.57,51.66,51.57,51.65,180773.0,42.6268,42.7012,42.6268,42.6929,180773.0
2015-12-16 12:00:00,51.65,51.83,51.64,51.81,213857.0,42.6929,42.8417,42.6847,42.8252,213857.0
2015-12-16 12:30:00,51.82,51.88,51.8,51.81,172681.0,42.8335,42.8831,42.8169,42.8252,172681.0
2015-12-16 13:00:00,51.81,51.9,51.79,51.85,149944.0,42.8252,42.8996,42.8087,42.8583,149944.0
2015-12-16 13:30:00,51.85,52.09,51.79,52.02,224489.0,42.8583,43.0566,42.8087,42.9988,224489.0
2015-12-16 14:00:00,51.96,51.96,51.54,51.8,347079.0,42.9492,42.9492,42.602,42.8169,347079.0
2015-12-16 14:30:00,51.79,52.45,51.72,52.4,311180.0,42.8087,43.3542,42.7508,43.3129,311180.0
2015-12-16 15:00:00,52.4,52.41,52.11,52.25,379149.0,43.3129,43.3211,43.0732,43.1889,379149.0
2015-12-16 15:30:00,52.26,52.38,52.2,52.21,1048410.0,43.1972,43.2963,43.1476,43.1558,1048410.0
2015-12-17 09:30:00,51.24,51.34,51.14,51.28,855823.0,42.354,42.4367,42.2714,42.3871,855823.0
2015-12-17 10:00:00,51.27,51.27,51.12,51.21,436113.0,42.3788,42.3788,42.2548,42.3292,436113.0
2015-12-17 10:30:00,51.22,51.22,50.98,51.11,418396.0,42.3375,42.3375,42.1391,42.2466,418396.0
2015-12-17 11:00:00,51.09,51.15,50.94,51.0,306011.0,42.2301,42.2796,42.1061,42.1557,306011.0
2015-12-17 11:30:00,51.0,51.08,50.95,50.98,127178.0,42.1557,42.2218,42.1143,42.1391,127178.0
2015-12-17 12:00:00,50.97,51.05,50.93,50.98,103380.0,42.1309,42.197,42.0978,42.1391,103380.0
2015-12-17 12:30:00,50.99,51.01,50.87,50.98,167978.0,42.1474,42.1639,42.0482,42.1391,167978.0
2015-12-17 13:00:00,50.98,51.03,50.96,50.98,184523.0,42.1391,42.1805,42.1226,42.1391,184523.0
2015-12-17 13:30:00,50.98,51.08,50.92,51.07,223505.0,42.1391,42.2218,42.0895,42.2135,223505.0
2015-12-17 14:00:00,51.07,51.08,50.95,50.97,163178.0,42.2135,42.2218,42.1143,42.1309,163178.0
2015-12-17 14:30:00,50.98,51.0,50.93,50.99,133810.0,42.1391,42.1557,42.0978,42.1474,133810.0
2015-12-17 15:00:00,51.0,51.06,50.88,50.98,287772.0,42.1557,42.2053,42.0565,42.1391,287772.0
2015-12-17 15:30:00,50.98,51.1,50.88,50.89,818724.0,42.1391,42.2383,42.0565,42.0647,818724.0
2015-12-18 09:30:00,51.48,51.48,51.33,51.39,452249.0,42.5524,42.5524,42.4284,42.478,452249.0
2015-12-18 10:00:00,51.4,51.49,51.37,51.43,416579.0,42.4863,42.5607,42.4615,42.5111,416579.0
2015-12-18 10:30:00,51.43,51.47,51.35,51.43,166403.0,42.5111,42.5442,42.445,42.5111,166403.0
2015-12-18 11:00:00,51.42,51.53,51.38,51.46,114723.0,42.5028,42.5937,42.4698,42.5359,114723.0
2015-12-18 11:30:00,51.46,51.56,51.43,51.43,87211.0,42.5359,42.6185,42.5111,42.5111,87211.0
2015-12-18 12:00:00,51.44,51.49,51.36,51.39,135224.0,42.5194,42.5607,42.4532,42.478,135224.0
2015-12-18 12:30:00,51.39,51.39,51.27,51.28,101355.0,42.478,42.478,42.3788,42.3871,101355.0
2015-12-18 13:00:00,51.29,51.35,51.1,51.11,293408.0,42.3954,42.445,42.2383,42.2466,293408.0
2015-12-18 13:30:00,51.11,51.26,51.08,51.19,174947.0,42.2466,42.3706,42.2218,42.3127,174947.0
2015-12-18 14:00:00,51.19,51.28,51.19,51.25,230005.0,42.3127,42.3871,42.3127,42.3623,230005.0
2015-12-18 14:30:00,51.24,51.25,51.15,51.19,187482.0,42.354,42.3623,42.2796,42.3127,187482.0
2015-12-18 15:00:00,51.18,51.26,51.06,51.22,245574.0,42.3044,42.3706,42.2053,42.3375,245574.0
2015-12-18 15:30:00,51.22,51.3,51.11,51.13,347937.0,42.3375,42.4036,42.2466,42.2631,347937.0
2015-12-21 09:30:00,50.55,50.66,50.4,50.4,217176.0,42.775,42.8681,42.6481,42.6481,217176.0
2015-12-21 10:00:00,50.4,50.49,50.38,50.47,100061.0,42.6481,42.7242,42.6311,42.7073,100061.0
2015-12-21 10:30:00,50.47,50.53,50.42,50.44,73381.0,42.7073,42.7581,42.665,42.6819,73381.0
2015-12-21 11:00:00,50.43,50.45,50.3,50.36,101819.0,42.6734,42.6904,42.5634,42.6142,101819.0
2015-12-21 11:30:00,50.34,50.36,50.24,50.34,75414.0,42.5973,42.6142,42.5127,42.5973,75414.0
2015-12-21 12:00:00,50.34,50.36,50.29,50.34,69242.0,42.5973,42.6142,42.555,42.5973,69242.0
2015-12-21 12:30:00,50.35,50.44,50.35,50.43,120706.0,42.6057,42.6819,42.6057,42.6734,120706.0
2015-12-21 13:00:00,50.42,50.46,50.41,50.45,55116.0,42.665,42.6988,42.6565,42.6904,55116.0
2015-12-21 13:30:00,50.45,50.5,50.44,50.45,66521.0,42.6904,42.7327,42.6819,42.6904,66521.0
2015-12-21 14:00:00,50.44,50.46,50.36,50.38,66668.0,42.6819,42.6988,42.6142,42.6311,66668.0
2015-12-21 14:30:00,50.38,50.39,50.35,50.37,80697.0,42.6311,42.6396,42.6057,42.6227,80697.0
2015-12-21 15:00:00,50.37,50.41,50.3,50.39,251763.0,42.6227,42.6565,42.5634,42.6396,251763.0
2015-12-21 15:30:00,50.38,50.73,50.37,50.64,1003625.0,42.6311,42.9273,42.6227,42.8511,1003625.0
2015-12-22 09:30:00,50.88,50.88,50.74,50.83,322061.0,43.0542,43.0542,42.9358,43.0119,322061.0
2015-12-22 10:00:00,50.82,50.92,50.8,50.91,272687.0,43.0035,43.0881,42.9865,43.0796,272687.0
2015-12-22 10:30:00,50.91,50.96,50.87,50.92,197318.0,43.0796,43.1219,43.0458,43.0881,197318.0
2015-12-22 11:00:00,50.92,50.95,50.85,50.88,139821.0,43.0881,43.1135,43.0288,43.0542,139821.0
2015-12-22 11:30:00,50.88,50.97,50.87,50.96,127612.0,43.0542,43.1304,43.0458,43.1219,127612.0
2015-12-22 12:00:00,50.96,50.96,50.84,50.89,88373.0,43.1219,43.1219,43.0204,43.0627,88373.0
2015-12-22 12:30:00,50.89,51.01,50.88,51.0,75362.0,43.0627,43.1642,43.0542,43.1558,75362.0
2015-12-22 13:00:00,51.0,51.01,50.96,50.99,82274.0,43.1558,43.1642,43.1219,43.1473,82274.0
2015-12-22 13:30:00,50.99,51.04,50.97,51.03,99957.0,43.1473,43.1896,43.1304,43.1812,99957.0
2015-12-22 14:00:00,51.03,51.05,51.01,51.01,82941.0,43.1812,43.1981,43.1642,43.1642,82941.0
2015-12-22 14:30:00,51.01,51.09,50.98,51.09,770586.0,43.1642,43.2319,43.1388,43.2319,770586.0
2015-12-22 15:00:00,51.08,51.18,51.08,51.16,220240.0,43.2235,43.3081,43.2235,43.2912,220240.0
2015-12-22 15:30:00,51.16,51.18,51.05,51.13,716686.0,43.2912,43.3081,43.1981,43.2658,716686.0
2015-12-23 09:30:00,51.36,51.44,51.31,51.39,261398.0,43.4604,43.5281,43.4181,43.4858,261398.0
2015-12-23 10:00:00,51.39,51.44,51.3,51.31,87426.0,43.4858,43.5281,43.4096,43.4181,87426.0
2015-12-23 10:30:00,51.3,51.47,51.3,51.46,159672.0,43.4096,43.5535,43.4096,43.545,159672.0
2015-12-23 11:00:00,51.47,51.49,51.36,51.38,80617.0,43.5535,43.5704,43.4604,43.4773,80617.0
2015-12-23 11:30:00,51.39,51.44,51.38,51.44,81246.0,43.4858,43.5281,43.4773,43.5281,81246.0
2015-12-23 12:00:00,51.43,51.5,51.43,51.44,58285.0,43.5196,43.5789,43.5196,43.5281,58285.0
2015-12-23 12:30:00,51.45,51.46,51.37,51.38,21275.0,43.5366,43.545,43.4689,43.4773,21275.0
2015-12-23 13:00:00,51.39,51.43,51.37,51.41,39063.0,43.4858,43.5196,43.4689,43.5027,39063.0
2015-12-23 13:30:00,51.41,51.43,51.34,51.43,37588.0,43.5027,43.5196,43.4435,43.5196,37588.0
2015-12-23 14:00:00,51.43,51.48,51.4,51.45,91663.0,43.5196,43.5619,43.4942,43.5366,91663.0
2015-12-23 14:30:00,51.45,51.47,51.42,51.46,104688.0,43.5366,43.5535,43.5112,43.545,104688.0
2015-12-23 15:00:00,51.46,51.55,51.46,51.53,115101.0,43.545,43.6212,43.545,43.6042,115101.0
2015-12-23 15:30:00,51.52,51.64,51.46,51.56,422234.0,43.5958,43.6973,43.545,43.6296,422234.0
2015-12-24 09:30:00,51.09,51.13,51.05,51.06,77999.0,43.2319,43.2658,43.1981,43.2065,77999.0
2015-12-24 10:00:00,51.05,51.14,51.01,51.14,56315.0,43.1981,43.2742,43.1642,43.2742,56315.0
2015-12-24 10:30:00,51.14,51.17,51.09,51.17,44175.0,43.2742,43.2996,43.2319,43.2996,44175.0
2015-12-24 11:00:00,51.17,51.19,51.15,51.18,89267.0,43.2996,43.3165,43.2827,43.3081,89267.0
2015-12-24 11:30:00,51.18,51.2,51.15,51.2,122193.0,43.3081,43.325,43.2827,43.325,122193.0
2015-12-24 12:00:00,51.2,51.21,51.14,51.2,94267.0,43.325,43.3335,43.2742,43.325,94267.0
2015-12-24 12:30:00,51.2,51.21,51.1,51.16,249201.0,43.325,43.3335,43.2404,43.2912,249201.0
2015-12-28 09:30:00,50.48,50.48,50.33,50.42,236580.0,42.7157,42.7157,42.5888,42.665,236580.0
2015-12-28 10:00:00,50.41,50.46,50.37,50.46,187230.0,42.6565,42.6988,42.6227,42.6988,187230.0
2015-12-28 10:30:00,50.45,50.47,50.37,50.44,129646.0,42.6904,42.7073,42.6227,42.6819,129646.0
2015-12-28 11:00:00,50.43,50.48,50.43,50.47,101575.0,42.6734,42.7157,42.6734,42.7073,101575.0
2015-12-28 11:30:00,50.46,50.5,50.44,50.46,107724.0,42.6988,42.7327,42.6819,42.6988,107724.0
2015-12-28 12:00:00,50.46,50.51,50.44,50.46,49359.0,42.6988,42.7411,42.6819,42.6988,49359.0
2015-12-28 12:30:00,50.46,50.49,50.44,50.46,62359.0,42.6988,42.7242,42.6819,42.6988,62359.0
2015-12-28 13:00:00,50.46,50.5,50.45,50.48,46229.0,42.6988,42.7327,42.6904,42.7157,46229.0
2015-12-28 13:30:00,50.48,50.51,50.41,50.45,180897.0,42.7157,42.7411,42.6565,42.6904,180897.0
2015-12-28 14:00:00,50.44,50.51,50.43,50.51,56435.0,42.6819,42.7411,42.6734,42.7411,56435.0
2015-12-28 14:30:00,50.5,50.52,50.46,50.5,90149.0,42.7327,42.7496,42.6988,42.7327,90149.0
2015-12-28 15:00:00,50.5,50.56,50.46,50.54,127656.0,42.7327,42.7834,42.6988,42.7665,127656.0
2015-12-28 15:30:00,50.55,50.6,50.5,50.59,617256.0,42.775,42.8173,42.7327,42.8088,617256.0
2015-12-29 09:30:00,51.0,51.22,50.94,50.96,387396.0,43.1558,43.3419,43.105,43.1219,387396.0
2015-12-29 10:00:00,50.96,50.97,50.87,50.9,348782.0,43.1219,43.1304,43.0458,43.0711,348782.0
2015-12-29 10:30:00,50.9,50.9,50.83,50.83,234146.0,43.0711,43.0711,43.0119,43.0119,234146.0
2015-12-29 11:00:00,50.83,50.84,50.78,50.8,217027.0,43.0119,43.0204,42.9696,42.9865,217027.0
2015-12-29 11:30:00,50.8,50.81,50.69,50.72,230173.0,42.9865,42.995,42.8934,42.9188,230173.0
2015-12-29 12:00:00,50.71,50.72,50.7,50.7,152561.0,42.9104,42.9188,42.9019,42.9019,152561.0
2015-12-29 12:30:00,50.7,50.72,50.68,50.71,177605.0,42.9019,42.9188,42.885,42.9104,177605.0
2015-12-29 13:00:00,50.71,50.8,50.71,50.77,170538.0,42.9104,42.9865,42.9104,42.9611,170538.0
2015-12-29 13:30:00,50.77,50.79,50.75,50.76,148730.0,42.9611,42.9781,42.9442,42.9527,148730.0
2015-12-29 14:00:00,50.76,50.8,50.74,50.78,196227.0,42.9527,42.9865,42.9358,42.9696,196227.0
2015-12-29 14:30:00,50.77,50.78,50.73,50.76,236751.0,42.9611,42.9696,42.9273,42.9527,236751.0
2015-12-29 15:00:00,50.76,50.78,50.73,50.74,141471.0,42.9527,42.9696,42.9273,42.9358,141471.0
2015-12-29 15:30:00,50.74,50.75,50.68,50.7,532010.0,42.9358,42.9442,42.885,42.9019,532010.0
2015-12-30 09:30:00,50.09,50.23,50.0,50.14,252781.0,42.3857,42.5042,42.3096,42.428,252781.0
2015-12-30 10:00:00,50.14,50.18,50.09,50.1,156269.0,42.428,42.4619,42.3857,42.3942,156269.0
2015-12-30 10:30:00,50.09,50.2,50.09,50.2,181268.0,42.3857,42.4788,42.3857,42.4788,181268.0
2015-12-30 11:00:00,50.19,50.23,50.15,50.15,168557.0,42.4704,42.5042,42.4365,42.4365,168557.0
2015-12-30 11:30:00,50.15,50.15,50.1,50.12,59159.0,42.4365,42.4365,42.3942,42.4111,59159.0
2015-12-30 12:00:00,50.12,50.13,50.11,50.12,74820.0,42.4111,42.4196,42.4027,42.4111,74820.0
2015-12-30 12:30:00,50.13,50.17,50.12,50.16,35633.0,42.4196,42.4534,42.4111,42.445,35633.0
2015-12-30 13:00:00,50.15,50.18,50.14,50.16,65542.0,42.4365,42.4619,42.428,42.445,65542.0
2015-12-30 13:30:00,50.16,50.19,50.16,50.16,47808.0,42.445,42.4704,42.445,42.445,47808.0
2015-12-30 14:00:00,50.16,50.19,50.16,50.19,54254.0,42.445,42.4704,42.445,42.4704,54254.0
2015-12-30 14:30:00,50.19,50.22,50.17,50.2,98600.0,42.4704,42.4957,42.4534,42.4788,98600.0
2015-12-30 15:00:00,50.2,50.28,50.2,50.27,79459.0,42.4788,42.5465,42.4788,42.538,79459.0
2015-12-30 15:30:00,50.26,50.27,50.06,50.08,513221.0,42.5296,42.538,42.3603,42.3773,513221.0
2015-12-31 09:30:00,49.84,49.95,49.81,49.93,175644.0,42.1742,42.2673,42.1488,42.2503,175644.0
2015-12-31 10:00:00,49.93,49.93,49.81,49.82,83305.0,42.2503,42.2503,42.1488,42.1573,83305.0
2015-12-31 10:30:00,49.82,49.91,49.77,49.87,132712.0,42.1573,42.2334,42.115,42.1996,132712.0
2015-12-31 11:00:00,49.87,49.93,49.87,49.91,113271.0,42.1996,42.2503,42.1996,42.2334,113271.0
2015-12-31 11:30:00,49.91,50.01,49.89,50.0,118969.0,42.2334,42.318,42.2165,42.3096,118969.0
2015-12-31 12:00:00,50.0,50.04,49.96,50.04,74810.0,42.3096,42.3434,42.2757,42.3434,74810.0
2015-12-31 12:30:00,50.03,50.04,49.99,49.99,60846.0,42.335,42.3434,42.3011,42.3011,60846.0
2015-12-31 13:00:00,49.99,49.99,49.87,49.87,75539.0,42.3011,42.3011,42.1996,42.1996,75539.0
2015-12-31 13:30:00,49.87,49.93,49.86,49.91,78837.0,42.1996,42.2503,42.1911,42.2334,78837.0
2015-12-31 14:00:00,49.92,49.93,49.8,49.83,114088.0,42.2419,42.2503,42.1403,42.1657,114088.0
2015-12-31 14:30:00,49.83,49.84,49.78,49.82,136202.0,42.1657,42.1742,42.1234,42.1573,136202.0
2015-12-31 15:00:00,49.82,49.83,49.76,49.77,73039.0,42.1573,42.1657,42.1065,42.115,73039.0
2015-12-31 15:30:00,49.77,49.82,49.66,49.68,486487.0,42.115,42.1573,42.0219,42.0388,486487.0
2016-01-04 09:30:00,48.32,48.32,48.07,48.17,612168.0,40.888,40.888,40.6764,40.761,612168.0
2016-01-04 10:00:00,48.16,48.22,48.11,48.18,360251.0,40.7526,40.8034,40.7103,40.7695,360251.0
2016-01-04 10:30:00,48.17,48.19,48.07,48.09,302597.0,40.761,40.778,40.6764,40.6933,302597.0
2016-01-04 11:00:00,48.08,48.14,48.03,48.14,224270.0,40.6849,40.7357,40.6426,40.7357,224270.0
2016-01-04 11:30:00,48.13,48.19,48.12,48.16,322891.0,40.7272,40.778,40.7187,40.7526,322891.0
2016-01-04 12:00:00,48.16,48.23,48.14,48.22,102965.0,40.7526,40.8118,40.7357,40.8034,102965.0
2016-01-04 12:30:00,48.22,48.33,48.17,48.3,187140.0,40.8034,40.8964,40.761,40.871,187140.0
2016-01-04 13:00:00,48.31,48.34,48.28,48.31,171727.0,40.8795,40.9049,40.8541,40.8795,171727.0
2016-01-04 13:30:00,48.31,48.39,48.29,48.34,151534.0,40.8795,40.9472,40.8626,40.9049,151534.0
2016-01-04 14:00:00,48.34,48.34,48.25,48.3,97399.0,40.9049,40.9049,40.8287,40.871,97399.0
2016-01-04 14:30:00,48.29,48.29,48.22,48.27,119473.0,40.8626,40.8626,40.8034,40.8457,119473.0
2016-01-04 15:00:00,48.27,48.27,48.17,48.24,260258.0,40.8457,40.8457,40.761,40.8203,260258.0
2016-01-04 15:30:00,48.24,48.52,48.23,48.52,934249.0,40.8203,41.0572,40.8118,41.0572,934249.0
2016-01-05 09:30:00,48.88,49.01,48.88,48.93,375751.0,41.3618,41.4718,41.3618,41.4041,375751.0
2016-01-05 10:00:00,48.92,48.93,48.79,48.8,241207.0,41.3957,41.4041,41.2857,41.2941,241207.0
2016-01-05 10:30:00,48.79,48.89,48.78,48.86,126789.0,41.2857,41.3703,41.2772,41.3449,126789.0
2016-01-05 11:00:00,48.86,48.89,48.75,48.77,166301.0,41.3449,41.3703,41.2518,41.2688,166301.0
2016-01-05 11:30:00,48.78,48.8,48.74,48.77,112394.0,41.2772,41.2941,41.2434,41.2688,112394.0
2016-01-05 12:00:00,48.76,48.76,48.66,48.75,130849.0,41.2603,41.2603,41.1757,41.2518,130849.0
2016-01-05 12:30:00,48.75,48.81,48.74,48.8,75187.0,41.2518,41.3026,41.2434,41.2941,75187.0
2016-01-05 13:00:00,48.81,48.85,48.71,48.74,69515.0,41.3026,41.3365,41.218,41.2434,69515.0
2016-01-05 13:30:00,48.74,48.86,48.73,48.82,90826.0,41.2434,41.3449,41.2349,41.3111,90826.0
2016-01-05 14:00:00,48.82,48.88,48.81,48.86,95470.0,41.3111,41.3618,41.3026,41.3449,95470.0
2016-01-05 14:30:00,48.86,48.86,48.77,48.79,88118.0,41.3449,41.3449,41.2688,41.2857,88118.0
2016-01-05 15:00:00,48.79,48.79,48.68,48.74,166442.0,41.2857,41.2857,41.1926,41.2434,166442.0
2016-01-05 15:30:00,48.75,48.86,48.69,48.71,359536.0,41.2518,41.3449,41.2011,41.218,359536.0
2016-01-06 09:30:00,47.93,47.96,47.78,47.94,176755.0,40.558,40.5833,40.431,40.5664,176755.0
2016-01-06 10:00:00,47.95,47.95,47.84,47.91,218451.0,40.5749,40.5749,40.4818,40.541,218451.0
2016-01-06 10:30:00,47.9,47.9,47.8,47.89,214437.0,40.5326,40.5326,40.448,40.5241,214437.0
2016-01-06 11:00:00,47.9,47.96,47.87,47.94,376723.0,40.5326,40.5833,40.5072,40.5664,376723.0
2016-01-06 11:30:00,47.94,47.96,47.85,47.85,80677.0,40.5664,40.5833,40.4903,40.4903,80677.0
2016-01-06 12:00:00,47.85,47.85,47.76,47.78,97069.0,40.4903,40.4903,40.4141,40.431,97069.0
2016-01-06 12:30:00,47.78,47.85,47.73,47.73,164966.0,40.431,40.4903,40.3887,40.3887,164966.0
2016-01-06 13:00:00,47.73,47.74,47.65,47.73,336591.0,40.3887,40.3972,40.321,40.3887,336591.0
2016-01-06 13:30:00,47.73,47.73,47.63,47.65,457586.0,40.3887,40.3887,40.3041,40.321,457586.0
2016-01-06 14:00:00,47.65,47.81,47.6,47.71,215577.0,40.321,40.4564,40.2787,40.3718,215577.0
2016-01-06 14:30:00,47.72,47.74,47.59,47.6,371642.0,40.3803,40.3972,40.2703,40.2787,371642.0
2016-01-06 15:00:00,47.59,47.77,47.57,47.76,265038.0,40.2703,40.4226,40.2533,40.4141,265038.0
2016-01-06 15:30:00,47.77,47.81,47.65,47.74,593829.0,40.4226,40.4564,40.321,40.3972,593829.0
2016-01-07 09:30:00,47.16,47.4,47.02,47.37,486404.0,39.9064,40.1095,39.7879,40.0841,486404.0
2016-01-07 10:00:00,47.37,47.37,47.23,47.27,587985.0,40.0841,40.0841,39.9656,39.9995,587985.0
2016-01-07 10:30:00,47.28,47.57,47.28,47.57,345787.0,40.0079,40.2533,40.0079,40.2533,345787.0
2016-01-07 11:00:00,47.57,47.57,47.48,47.51,245694.0,40.2533,40.2533,40.1772,40.2026,245694.0
2016-01-07 11:30:00,47.51,47.52,47.36,47.37,156413.0,40.2026,40.211,40.0756,40.0841,156413.0
2016-01-07 12:00:00,47.37,47.39,47.35,47.36,82482.0,40.0841,40.101,40.0672,40.0756,82482.0
2016-01-07 12:30:00,47.37,47.42,47.31,47.35,90925.0,40.0841,40.1264,40.0333,40.0672,90925.0
2016-01-07 13:00:00,47.35,47.35,47.22,47.25,341225.0,40.0672,40.0672,39.9572,39.9825,341225.0
2016-01-07 13:30:00,47.25,47.25,47.04,47.05,402333.0,39.9825,39.9825,39.8048,39.8133,402333.0
2016-01-07 14:00:00,47.05,47.08,47.02,47.04,180147.0,39.8133,39.8387,39.7879,39.8048,180147.0
2016-01-07 14:30:00,47.04,47.16,47.02,47.09,242758.0,39.8048,39.9064,39.7879,39.8472,242758.0
2016-01-07 15:00:00,47.08,47.12,46.95,46.98,204720.0,39.8387,39.8725,39.7287,39.7541,204720.0
2016-01-07 15:30:00,46.98,47.16,46.95,46.98,689780.0,39.7541,39.9064,39.7287,39.7541,689780.0
2016-01-08 09:30:00,47.27,47.36,47.11,47.16,381205.0,39.9995,40.0756,39.8641,39.9064,381205.0
2016-01-08 10:00:00,47.16,47.17,46.98,47.07,402656.0,39.9064,39.9149,39.7541,39.8302,402656.0
2016-01-08 10:30:00,47.07,47.11,46.95,46.95,171884.0,39.8302,39.8641,39.7287,39.7287,171884.0
2016-01-08 11:00:00,46.95,47.07,46.95,46.98,660833.0,39.7287,39.8302,39.7287,39.7541,660833.0
2016-01-08 11:30:00,46.98,47.06,46.94,47.05,788520.0,39.7541,39.8218,39.7202,39.8133,788520.0
2016-01-08 12:00:00,47.05,47.16,47.04,47.15,445941.0,39.8133,39.9064,39.8048,39.8979,445941.0
2016-01-08 12:30:00,47.15,47.15,47.1,47.12,456270.0,39.8979,39.8979,39.8556,39.8725,456270.0
2016-01-08 13:00:00,47.13,47.16,47.03,47.1,398363.0,39.881,39.9064,39.7964,39.8556,398363.0
2016-01-08 13:30:00,47.09,47.17,46.92,46.93,280240.0,39.8472,39.9149,39.7033,39.7118,280240.0
2016-01-08 14:00:00,46.93,47.06,46.91,46.93,366391.0,39.7118,39.8218,39.6948,39.7118,366391.0
2016-01-08 14:30:00,46.93,46.96,46.83,46.96,493065.0,39.7118,39.7372,39.6271,39.7372,493065.0
2016-01-08 15:00:00,46.96,47.01,46.84,46.86,326558.0,39.7372,39.7795,39.6356,39.6525,326558.0
2016-01-08 15:30:00,46.85,46.86,46.69,46.73,714251.0,39.6441,39.6525,39.5087,39.5425,714251.0
2016-01-11 09:30:00,47.22,47.28,47.09,47.16,439867.0,39.9572,40.0079,39.8472,39.9064,439867.0
2016-01-11 10:00:00,47.16,47.2,47.1,47.13,212355.0,39.9064,39.9402,39.8556,39.881,212355.0
2016-01-11 10:30:00,47.14,47.2,46.99,47.03,234657.0,39.8895,39.9402,39.7625,39.7964,234657.0
2016-01-11 11:00:00,47.0,47.02,46.9,47.02,221200.0,39.771,39.7879,39.6864,39.7879,221200.0
2016-01-11 11:30:00,47.01,47.1,46.96,47.06,156915.0,39.7795,39.8556,39.7372,39.8218,156915.0
2016-01-11 12:00:00,47.06,47.08,46.95,46.98,115539.0,39.8218,39.8387,39.7287,39.7541,115539.0
2016-01-11 12:30:00,46.97,47.02,46.94,47.0,176170.0,39.7456,39.7879,39.7202,39.771,176170.0
2016-01-11 13:00:00,47.0,47.02,46.9,46.9,186195.0,39.771,39.7879,39.6864,39.6864,186195.0
2016-01-11 13:30:00,46.9,46.94,46.8,46.84,118020.0,39.6864,39.7202,39.6018,39.6356,118020.0
2016-01-11 14:00:00,46.83,46.95,46.8,46.95,209958.0,39.6271,39.7287,39.6018,39.7287,209958.0
2016-01-11 14:30:00,46.96,47.03,46.95,47.01,212928.0,39.7372,39.7964,39.7287,39.7795,212928.0
2016-01-11 15:00:00,47.01,47.22,46.92,47.2,277375.0,39.7795,39.9572,39.7033,39.9402,277375.0
2016-01-11 15:30:00,47.21,47.4,47.2,47.25,862842.0,39.9487,40.1095,39.9402,39.9825,862842.0
2016-01-12 09:30:00,47.16,47.29,47.03,47.26,462621.0,39.9064,40.0164,39.7964,39.991,462621.0
2016-01-12 10:00:00,47.26,47.28,47.03,47.05,333916.0,39.991,40.0079,39.7964,39.8133,333916.0
2016-01-12 10:30:00,47.05,47.12,46.99,47.06,162423.0,39.8133,39.8725,39.7625,39.8218,162423.0
2016-01-12 11:00:00,47.06,47.09,46.94,46.96,160554.0,39.8218,39.8472,39.7202,39.7372,160554.0
2016-01-12 11:30:00,46.96,47.0,46.87,46.99,132142.0,39.7372,39.771,39.661,39.7625,132142.0
2016-01-12 12:00:00,46.99,47.06,46.91,46.97,62988.0,39.7625,39.8218,39.6948,39.7456,62988.0
2016-01-12 12:30:00,46.96,46.98,46.85,46.89,406822.0,39.7372,39.7541,39.6441,39.6779,406822.0
2016-01-12 13:00:00,46.9,46.97,46.86,46.91,381163.0,39.6864,39.7456,39.6525,39.6948,381163.0
2016-01-12 13:30:00,46.9,46.95,46.88,46.9,345629.0,39.6864,39.7287,39.6695,39.6864,345629.0
2016-01-12 14:00:00,46.9,46.93,46.81,46.89,419468.0,39.6864,39.7118,39.6102,39.6779,419468.0
2016-01-12 14:30:00,46.88,47.03,46.88,47.02,288032.0,39.6695,39.7964,39.6695,39.7879,288032.0
2016-01-12 15:00:00,47.02,47.16,46.95,47.12,317147.0,39.7879,39.9064,39.7287,39.8725,317147.0
2016-01-12 15:30:00,47.11,47.21,47.07,47.09,652959.0,39.8641,39.9487,39.8302,39.8472,652959.0
2016-01-13 09:30:00,47.83,47.99,47.79,47.88,635788.0,40.4733,40.6087,40.4395,40.5156,635788.0
2016-01-13 10:00:00,47.88,47.92,47.74,47.8,150694.0,40.5156,40.5495,40.3972,40.448,150694.0
2016-01-13 10:30:00,47.8,47.81,47.66,47.8,230095.0,40.448,40.4564,40.3295,40.448,230095.0
2016-01-13 11:00:00,47.8,47.81,47.72,47.76,197831.0,40.448,40.4564,40.3803,40.4141,197831.0
2016-01-13 11:30:00,47.76,47.8,47.65,47.67,137581.0,40.4141,40.448,40.321,40.3379,137581.0
2016-01-13 12:00:00,47.66,47.7,47.61,47.63,85950.0,40.3295,40.3633,40.2872,40.3041,85950.0
2016-01-13 12:30:00,47.63,47.63,47.52,47.54,102217.0,40.3041,40.3041,40.211,40.2279,102217.0
2016-01-13 13:00:00,47.54,47.55,47.44,47.45,89930.0,40.2279,40.2364,40.1433,40.1518,89930.0
2016-01-13 13:30:00,47.45,47.47,47.29,47.31,183342.0,40.1518,40.1687,40.0164,40.0333,183342.0
2016-01-13 14:00:00,47.3,47.36,47.11,47.18,249762.0,40.0249,40.0756,39.8641,39.9233,249762.0
2016-01-13 14:30:00,47.17,47.17,46.87,47.08,359594.0,39.9149,39.9149,39.661,39.8387,359594.0
2016-01-13 15:00:00,47.09,47.25,47.0,47.2,602108.0,39.8472,39.9825,39.771,39.9402,602108.0
2016-01-13 15:30:00,47.19,47.21,46.95,46.98,556958.0,39.9318,39.9487,39.7287,39.7541,556958.0
2016-01-14 09:30:00,47.15,47.26,46.9,46.93,546615.0,39.8979,39.991,39.6864,39.7118,546615.0
2016-01-14 10:00:00,46.94,47.23,46.88,47.23,300894.0,39.7202,39.9656,39.6695,39.9656,300894.0
2016-01-14 10:30:00,47.22,47.45,47.2,47.35,334307.0,39.9572,40.1518,39.9402,40.0672,334307.0
2016-01-14 11:00:00,47.37,47.41,47.23,47.27,152148.0,40.0841,40.1179,39.9656,39.9995,152148.0
2016-01-14 11:30:00,47.28,47.33,47.16,47.31,149996.0,40.0079,40.0502,39.9064,40.0333,149996.0
2016-01-14 12:00:00,47.31,47.36,47.24,47.3,139714.0,40.0333,40.0756,39.9741,40.0249,139714.0
2016-01-14 12:30:00,47.31,47.39,47.28,47.3,107315.0,40.0333,40.101,40.0079,40.0249,107315.0
2016-01-14 13:00:00,47.3,47.49,47.29,47.46,448791.0,40.0249,40.1856,40.0164,40.1602,448791.0
2016-01-14 13:30:00,47.47,47.52,47.4,47.46,204180.0,40.1687,40.211,40.1095,40.1602,204180.0
2016-01-14 14:00:00,47.47,47.5,47.4,47.49,272243.0,40.1687,40.1941,40.1095,40.1856,272243.0
2016-01-14 14:30:00,47.48,47.54,47.44,47.54,289261.0,40.1772,40.2279,40.1433,40.2279,289261.0
2016-01-14 15:00:00,47.54,47.59,47.51,47.55,315953.0,40.2279,40.2703,40.2026,40.2364,315953.0
2016-01-14 15:30:00,47.54,47.58,47.45,47.48,826441.0,40.2279,40.2618,40.1518,40.1772,826441.0
2016-01-15 09:30:00,45.46,45.83,45.43,45.64,734435.0,38.4679,38.781,38.4425,38.6202,734435.0
2016-01-15 10:00:00,45.63,45.79,45.56,45.72,242216.0,38.6117,38.7471,38.5525,38.6879,242216.0
2016-01-15 10:30:00,45.72,45.81,45.68,45.69,219419.0,38.6879,38.764,38.654,38.6625,219419.0
2016-01-15 11:00:00,45.69,45.7,45.58,45.63,238949.0,38.6625,38.671,38.5694,38.6117,238949.0
2016-01-15 11:30:00,45.62,45.66,45.48,45.49,200905.0,38.6033,38.6371,38.4848,38.4933,200905.0
2016-01-15 12:00:00,45.49,45.5,45.2,45.24,598238.0,38.4933,38.5017,38.2479,38.2817,598238.0
2016-01-15 12:30:00,45.23,45.31,45.04,45.29,265081.0,38.2732,38.3409,38.1125,38.324,265081.0
2016-01-15 13:00:00,45.29,45.38,45.17,45.3,112606.0,38.324,38.4002,38.2225,38.3325,112606.0
2016-01-15 13:30:00,45.29,45.48,45.27,45.44,141691.0,38.324,38.4848,38.3071,38.4509,141691.0
2016-01-15 14:00:00,45.45,45.53,45.41,45.41,116578.0,38.4594,38.5271,38.4256,38.4256,116578.0
2016-01-15 14:30:00,45.4,45.62,45.35,45.61,188228.0,38.4171,38.6033,38.3748,38.5948,188228.0
2016-01-15 15:00:00,45.6,45.62,45.39,45.61,216953.0,38.5863,38.6033,38.4086,38.5948,216953.0
2016-01-15 15:30:00,45.6,45.67,45.43,45.48,866651.0,38.5863,38.6456,38.4425,38.4848,866651.0
2016-01-19 09:30:00,47.2,47.23,46.8,46.86,543511.0,39.9402,39.9656,39.6018,39.6525,543511.0
2016-01-19 10:00:00,46.85,47.03,46.81,47.03,130435.0,39.6441,39.7964,39.6102,39.7964,130435.0
2016-01-19 10:30:00,47.02,47.07,46.88,46.89,150232.0,39.7879,39.8302,39.6695,39.6779,150232.0
2016-01-19 11:00:00,46.89,46.93,46.77,46.87,245018.0,39.6779,39.7118,39.5764,39.661,245018.0
2016-01-19 11:30:00,46.9,46.95,46.85,46.87,94078.0,39.6864,39.7287,39.6441,39.661,94078.0
2016-01-19 12:00:00,46.87,46.88,46.65,46.74,105574.0,39.661,39.6695,39.4748,39.551,105574.0
2016-01-19 12:30:00,46.74,46.84,46.69,46.79,176104.0,39.551,39.6356,39.5087,39.5933,176104.0
2016-01-19 13:00:00,46.8,46.84,46.74,46.76,84513.0,39.6018,39.6356,39.551,39.5679,84513.0
2016-01-19 13:30:00,46.76,46.79,46.71,46.76,188685.0,39.5679,39.5933,39.5256,39.5679,188685.0
2016-01-19 14:00:00,46.76,46.78,46.58,46.66,244461.0,39.5679,39.5848,39.4156,39.4833,244461.0
2016-01-19 14:30:00,46.66,46.67,46.55,46.59,151648.0,39.4833,39.4918,39.3902,39.4241,151648.0
2016-01-19 15:00:00,46.59,46.81,46.56,46.78,298072.0,39.4241,39.6102,39.3987,39.5848,298072.0
2016-01-19 15:30:00,46.78,46.98,46.74,46.8,572847.0,39.5848,39.7541,39.551,39.6018,572847.0
2016-01-20 09:30:00,45.34,45.43,45.16,45.19,400129.0,38.3663,38.4425,38.214,38.2394,400129.0
2016-01-20 10:00:00,45.19,45.25,45.06,45.1,474270.0,38.2394,38.2902,38.1294,38.1632,474270.0
2016-01-20 10:30:00,45.1,45.12,44.79,44.8,359376.0,38.1632,38.1802,37.9009,37.9094,359376.0
2016-01-20 11:00:00,44.8,45.0,44.77,44.92,320971.0,37.9094,38.0786,37.884,38.0109,320971.0
2016-01-20 11:30:00,44.92,45.02,44.75,44.77,261228.0,38.0109,38.0955,37.8671,37.884,261228.0
2016-01-20 12:00:00,44.78,44.81,44.42,44.49,492080.0,37.8925,37.9178,37.5878,37.6471,492080.0
2016-01-20 12:30:00,44.49,44.8,44.49,44.8,215493.0,37.6471,37.9094,37.6471,37.9094,215493.0
2016-01-20 13:00:00,44.8,44.87,44.59,44.73,190086.0,37.9094,37.9686,37.7317,37.8501,190086.0
2016-01-20 13:30:00,44.72,45.03,44.71,44.96,257810.0,37.8417,38.104,37.8332,38.0448,257810.0
2016-01-20 14:00:00,44.95,45.04,44.83,44.97,239201.0,38.0363,38.1125,37.9348,38.0532,239201.0
2016-01-20 14:30:00,44.98,45.13,44.9,45.09,216444.0,38.0617,38.1886,37.994,38.1548,216444.0
2016-01-20 15:00:00,45.09,45.66,45.02,45.61,743256.0,38.1548,38.6371,38.0955,38.5948,743256.0
2016-01-20 15:30:00,45.61,45.65,45.27,45.34,718651.0,38.5948,38.6286,38.3071,38.3663,718651.0
2016-01-21 09:30:00,45.85,45.86,45.56,45.59,807242.0,38.7979,38.8063,38.5525,38.5779,807242.0
2016-01-21 10:00:00,45.59,45.99,45.59,45.96,223529.0,38.5779,38.9163,38.5779,38.891,223529.0
2016-01-21 10:30:00,45.96,46.07,45.87,45.94,191561.0,38.891,38.984,38.8148,38.874,191561.0
2016-01-21 11:00:00,45.94,46.15,45.89,46.07,327334.0,38.874,39.0517,38.8317,38.984,327334.0
2016-01-21 11:30:00,46.09,46.28,46.05,46.24,163429.0,39.001,39.1617,38.9671,39.1279,163429.0
2016-01-21 12:00:00,46.25,46.41,46.25,46.33,199504.0,39.1364,39.2717,39.1364,39.2041,199504.0
2016-01-21 12:30:00,46.32,46.33,46.22,46.26,113870.0,39.1956,39.2041,39.111,39.1448,113870.0
2016-01-21 13:00:00,46.26,46.32,46.13,46.14,172351.0,39.1448,39.1956,39.0348,39.0433,172351.0
2016-01-21 13:30:00,46.14,46.18,46.07,46.12,310678.0,39.0433,39.0771,38.984,39.0264,310678.0
2016-01-21 14:00:00,46.12,46.16,45.99,46.11,318828.0,39.0264,39.0602,38.9163,39.0179,318828.0
2016-01-21 14:30:00,46.11,46.24,46.09,46.22,151961.0,39.0179,39.1279,39.001,39.111,151961.0
2016-01-21 15:00:00,46.21,46.21,45.92,46.01,301918.0,39.1025,39.1025,38.8571,38.9333,301918.0
2016-01-21 15:30:00,46.02,46.14,45.96,45.96,461168.0,38.9417,39.0433,38.891,38.891,461168.0
2016-01-22 09:30:00,47.26,47.38,47.19,47.38,303096.0,39.991,40.0926,39.9318,40.0926,303096.0
2016-01-22 10:00:00,47.39,47.43,47.31,47.36,151423.0,40.101,40.1349,40.0333,40.0756,151423.0
2016-01-22 10:30:00,47.37,47.41,47.2,47.21,303713.0,40.0841,40.1179,39.9402,39.9487,303713.0
2016-01-22 11:00:00,47.22,47.24,47.12,47.18,391550.0,39.9572,39.9741,39.8725,39.9233,391550.0
2016-01-22 11:30:00,47.18,47.21,47.1,47.11,171808.0,39.9233,39.9487,39.8556,39.8641,171808.0
2016-01-22 12:00:00,47.11,47.21,47.09,47.17,91285.0,39.8641,39.9487,39.8472,39.9149,91285.0
2016-01-22 12:30:00,47.16,47.26,47.15,47.17,105350.0,39.9064,39.991,39.8979,39.9149,105350.0
2016-01-22 13:00:00,47.17,47.19,47.12,47.15,194230.0,39.9149,39.9318,39.8725,39.8979,194230.0
2016-01-22 13:30:00,47.15,47.26,47.14,47.26,98231.0,39.8979,39.991,39.8895,39.991,98231.0
2016-01-22 14:00:00,47.26,47.27,47.17,47.18,57486.0,39.991,39.9995,39.9149,39.9233,57486.0
2016-01-22 14:30:00,47.18,47.18,47.06,47.09,533532.0,39.9233,39.9233,39.8218,39.8472,533532.0
2016-01-22 15:00:00,47.09,47.19,47.03,47.19,308985.0,39.8472,39.9318,39.7964,39.9318,308985.0
2016-01-22 15:30:00,47.19,47.36,47.08,47.31,555561.0,39.9318,40.0756,39.8387,40.0333,555561.0
2016-01-25 09:30:00,47.33,47.43,47.24,47.3,312897.0,40.0502,40.1349,39.9741,40.0249,312897.0
2016-01-25 10:00:00,47.3,47.4,47.28,47.37,241152.0,40.0249,40.1095,40.0079,40.0841,241152.0
2016-01-25 10:30:00,47.36,47.41,47.32,47.35,174951.0,40.0756,40.1179,40.0418,40.0672,174951.0
2016-01-25 11:00:00,47.34,47.34,47.22,47.27,402753.0,40.0587,40.0587,39.9572,39.9995,402753.0
2016-01-25 11:30:00,47.26,47.36,47.26,47.34,104965.0,39.991,40.0756,39.991,40.0587,104965.0
2016-01-25 12:00:00,47.33,47.34,47.23,47.28,91488.0,40.0502,40.0587,39.9656,40.0079,91488.0
2016-01-25 12:30:00,47.27,47.38,47.26,47.37,128735.0,39.9995,40.0926,39.991,40.0841,128735.0
2016-01-25 13:00:00,47.37,47.49,47.36,47.44,195790.0,40.0841,40.1856,40.0756,40.1433,195790.0
2016-01-25 13:30:00,47.44,47.45,47.23,47.24,96292.0,40.1433,40.1518,39.9656,39.9741,96292.0
2016-01-25 14:00:00,47.23,47.27,47.17,47.24,136593.0,39.9656,39.9995,39.9149,39.9741,136593.0
2016-01-25 14:30:00,47.24,47.24,47.15,47.22,101697.0,39.9741,39.9741,39.8979,39.9572,101697.0
2016-01-25 15:00:00,47.22,47.27,46.95,46.97,194274.0,39.9572,39.9995,39.7287,39.7456,194274.0
2016-01-25 15:30:00,46.97,46.98,46.66,46.7,514502.0,39.7456,39.7541,39.4833,39.5171,514502.0
2016-01-26 09:30:00,46.8,46.85,46.61,46.65,243576.0,39.6018,39.6441,39.441,39.4748,243576.0
2016-01-26 10:00:00,46.66,46.94,46.66,46.9,316368.0,39.4833,39.7202,39.4833,39.6864,316368.0
2016-01-26 10:30:00,46.91,47.0,46.88,46.88,145432.0,39.6948,39.771,39.6695,39.6695,145432.0
2016-01-26 11:00:00,46.89,46.98,46.84,46.95,148418.0,39.6779,39.7541,39.6356,39.7287,148418.0
2016-01-26 11:30:00,46.94,46.96,46.88,46.91,158117.0,39.7202,39.7372,39.6695,39.6948,158117.0
2016-01-26 12:00:00,46.93,47.07,46.93,46.99,156139.0,39.7118,39.8302,39.7118,39.7625,156139.0
2016-01-26 12:30:00,47.0,47.05,46.99,47.02,83447.0,39.771,39.8133,39.7625,39.7879,83447.0
2016-01-26 13:00:00,47.02,47.11,46.97,47.05,155064.0,39.7879,39.8641,39.7456,39.8133,155064.0
2016-01-26 13:30:00,47.05,47.08,47.0,47.03,80268.0,39.8133,39.8387,39.771,39.7964,80268.0
2016-01-26 14:00:00,47.03,47.09,47.0,47.05,169051.0,39.7964,39.8472,39.771,39.8133,169051.0
2016-01-26 14:30:00,47.06,47.11,47.02,47.04,87533.0,39.8218,39.8641,39.7879,39.8048,87533.0
2016-01-26 15:00:00,47.03,47.08,46.93,46.96,126904.0,39.7964,39.8387,39.7118,39.7372,126904.0
2016-01-26 15:30:00,46.95,47.14,46.94,47.1,293909.0,39.7287,39.8895,39.7202,39.8556,293909.0
2016-01-27 09:30:00,47.19,47.25,47.1,47.13,150269.0,39.9318,39.9825,39.8556,39.881,150269.0
2016-01-27 10:00:00,47.13,47.15,46.93,46.94,106349.0,39.881,39.8979,39.7118,39.7202,106349.0
2016-01-27 10:30:00,46.94,47.12,46.94,47.0,116538.0,39.7202,39.8725,39.7202,39.771,116538.0
2016-01-27 11:00:00,47.01,47.21,46.98,47.21,52178.0,39.7795,39.9487,39.7541,39.9487,52178.0
2016-01-27 11:30:00,47.21,47.36,47.21,47.33,346916.0,39.9487,40.0756,39.9487,40.0502,346916.0
2016-01-27 12:00:00,47.32,47.41,47.3,47.33,174326.0,40.0418,40.1179,40.0249,40.0502,174326.0
2016-01-27 12:30:00,47.33,47.35,47.18,47.19,137565.0,40.0502,40.0672,39.9233,39.9318,137565.0
2016-01-27 13:00:00,47.18,47.27,47.13,47.15,113440.0,39.9233,39.9995,39.881,39.8979,113440.0
2016-01-27 13:30:00,47.15,47.22,47.06,47.18,158589.0,39.8979,39.9572,39.8218,39.9233,158589.0
2016-01-27 14:00:00,47.16,47.29,46.88,47.1,446936.0,39.9064,40.0164,39.6695,39.8556,446936.0
2016-01-27 14:30:00,47.09,47.11,46.78,46.8,231536.0,39.8472,39.8641,39.5848,39.6018,231536.0
2016-01-27 15:00:00,46.8,46.81,46.5,46.71,474114.0,39.6018,39.6102,39.3479,39.5256,474114.0
2016-01-27 15:30:00,46.71,46.86,46.61,46.79,526615.0,39.5256,39.6525,39.441,39.5933,526615.0
2016-01-28 09:30:00,47.35,47.42,47.25,47.33,554299.0,40.0672,40.1264,39.9825,40.0502,554299.0
2016-01-28 10:00:00,47.33,47.33,47.04,47.04,485590.0,40.0502,40.0502,39.8048,39.8048,485590.0
2016-01-28 10:30:00,47.05,47.12,46.95,47.1,210434.0,39.8133,39.8725,39.7287,39.8556,210434.0
2016-01-28 11:00:00,47.1,47.22,47.09,47.1,193712.0,39.8556,39.9572,39.8472,39.8556,193712.0
2016-01-28 11:30:00,47.09,47.11,46.98,46.98,143261.0,39.8472,39.8641,39.7541,39.7541,143261.0
2016-01-28 12:00:00,46.97,47.18,46.96,47.17,72342.0,39.7456,39.9233,39.7372,39.9149,72342.0
2016-01-28 12:30:00,47.18,47.21,47.12,47.16,98124.0,39.9233,39.9487,39.8725,39.9064,98124.0
2016-01-28 13:00:00,47.16,47.21,47.01,47.13,138351.0,39.9064,39.9487,39.7795,39.881,138351.0
2016-01-28 13:30:00,47.13,47.18,47.09,47.09,142681.0,39.881,39.9233,39.8472,39.8472,142681.0
2016-01-28 14:00:00,47.09,47.2,47.09,47.18,143533.0,39.8472,39.9402,39.8472,39.9233,143533.0
2016-01-28 14:30:00,47.18,47.23,47.16,47.21,301028.0,39.9233,39.9656,39.9064,39.9487,301028.0
2016-01-28 15:00:00,47.2,47.28,47.15,47.17,315927.0,39.9402,40.0079,39.8979,39.9149,315927.0
2016-01-28 15:30:00,47.17,47.29,47.15,47.24,461078.0,39.9149,40.0164,39.8979,39.9741,461078.0
2016-01-29 09:30:00,47.12,47.32,47.12,47.29,436390.0,39.8725,40.0418,39.8725,40.0164,436390.0
2016-01-29 10:00:00,47.3,47.35,47.17,47.19,169886.0,40.0249,40.0672,39.9149,39.9318,169886.0
2016-01-29 10:30:00,47.19,47.29,47.17,47.22,163339.0,39.9318,40.0164,39.9149,39.9572,163339.0
2016-01-29 11:00:00,47.23,47.33,47.16,47.21,142709.0,39.9656,40.0502,39.9064,39.9487,142709.0
2016-01-29 11:30:00,47.22,47.24,47.1,47.22,244003.0,39.9572,39.9741,39.8556,39.9572,244003.0
2016-01-29 12:00:00,47.21,47.27,47.13,47.25,198493.0,39.9487,39.9995,39.881,39.9825,198493.0
2016-01-29 12:30:00,47.25,47.28,47.2,47.27,147883.0,39.9825,40.0079,39.9402,39.9995,147883.0
2016-01-29 13:00:00,47.28,47.35,47.25,47.33,275414.0,40.0079,40.0672,39.9825,40.0502,275414.0
2016-01-29 13:30:00,47.34,47.41,47.32,47.37,121128.0,40.0587,40.1179,40.0418,40.0841,121128.0
2016-01-29 14:00:00,47.37,47.43,47.29,47.42,164698.0,40.0841,40.1349,40.0164,40.1264,164698.0
2016-01-29 14:30:00,47.42,47.46,47.4,47.43,304727.0,40.1264,40.1602,40.1095,40.1349,304727.0
2016-01-29 15:00:00,47.43,47.63,47.43,47.61,218277.0,40.1349,40.3041,40.1349,40.2872,218277.0
2016-01-29 15:30:00,47.61,47.78,47.58,47.75,1027561.0,40.2872,40.431,40.2618,40.4056,1027561.0
2016-02-01 09:30:00,47.33,47.43,47.25,47.36,330119.0,40.0502,40.1349,39.9825,40.0756,330119.0
2016-02-01 10:00:00,47.36,47.4,47.25,47.35,352648.0,40.0756,40.1095,39.9825,40.0672,352648.0
2016-02-01 10:30:00,47.34,47.51,47.34,47.46,204148.0,40.0587,40.2026,40.0587,40.1602,204148.0
2016-02-01 11:00:00,47.46,47.51,47.39,47.47,76638.0,40.1602,40.2026,40.101,40.1687,76638.0
2016-02-01 11:30:00,47.49,47.53,47.45,47.47,76078.0,40.1856,40.2195,40.1518,40.1687,76078.0
2016-02-01 12:00:00,47.47,47.49,47.33,47.35,161131.0,40.1687,40.1856,40.0502,40.0672,161131.0
2016-02-01 12:30:00,47.35,47.38,47.31,47.34,46577.0,40.0672,40.0926,40.0333,40.0587,46577.0
2016-02-01 13:00:00,47.35,47.47,47.32,47.45,169757.0,40.0672,40.1687,40.0418,40.1518,169757.0
2016-02-01 13:30:00,47.45,47.46,47.38,47.45,194781.0,40.1518,40.1602,40.0926,40.1518,194781.0
2016-02-01 14:00:00,47.45,47.48,47.4,47.44,214992.0,40.1518,40.1772,40.1095,40.1433,214992.0
2016-02-01 14:30:00,47.45,47.54,47.44,47.54,246990.0,40.1518,40.2279,40.1433,40.2279,246990.0
2016-02-01 15:00:00,47.53,47.72,47.44,47.72,218046.0,40.2195,40.3803,40.1433,40.3803,218046.0
2016-02-01 15:30:00,47.72,47.76,47.62,47.63,257974.0,40.3803,40.4141,40.2956,40.3041,257974.0
2016-02-02 09:30:00,46.95,46.95,46.57,46.62,624514.0,39.7287,39.7287,39.4071,39.4494,624514.0
2016-02-02 10:00:00,46.61,46.67,46.55,46.6,256858.0,39.441,39.4918,39.3902,39.4325,256858.0
2016-02-02 10:30:00,46.59,46.64,46.53,46.55,246586.0,39.4241,39.4664,39.3733,39.3902,246586.0
2016-02-02 11:00:00,46.55,46.62,46.5,46.58,106853.0,39.3902,39.4494,39.3479,39.4156,106853.0
2016-02-02 11:30:00,46.58,46.68,46.54,46.55,238247.0,39.4156,39.5002,39.3818,39.3902,238247.0
2016-02-02 12:00:00,46.55,46.57,46.42,46.49,148551.0,39.3902,39.4071,39.2802,39.3394,148551.0
2016-02-02 12:30:00,46.48,46.53,46.44,46.5,122949.0,39.331,39.3733,39.2971,39.3479,122949.0
2016-02-02 13:00:00,46.5,46.55,46.44,46.54,108311.0,39.3479,39.3902,39.2971,39.3818,108311.0
2016-02-02 13:30:00,46.53,46.54,46.34,46.35,194288.0,39.3733,39.3818,39.2125,39.221,194288.0
2016-02-02 14:00:00,46.34,46.39,46.23,46.25,190515.0,39.2125,39.2548,39.1194,39.1364,190515.0
2016-02-02 14:30:00,46.26,46.33,46.24,46.24,200927.0,39.1448,39.2041,39.1279,39.1279,200927.0
2016-02-02 15:00:00,46.24,46.25,46.13,46.22,315414.0,39.1279,39.1364,39.0348,39.111,315414.0
2016-02-02 15:30:00,46.22,46.35,46.2,46.27,491622.0,39.111,39.221,39.094,39.1533,491622.0
2016-02-03 09:30:00,46.47,46.47,46.21,46.24,499145.0,39.3225,39.3225,39.1025,39.1279,499145.0
2016-02-03 10:00:00,46.23,46.26,45.98,46.0,734461.0,39.1194,39.1448,38.9079,38.9248,734461.0
2016-02-03 10:30:00,45.98,46.12,45.82,46.11,344170.0,38.9079,39.0264,38.7725,39.0179,344170.0
2016-02-03 11:00:00,46.11,46.29,45.96,46.25,293139.0,39.0179,39.1702,38.891,39.1364,293139.0
2016-02-03 11:30:00,46.25,46.42,46.18,46.4,305055.0,39.1364,39.2802,39.0771,39.2633,305055.0
2016-02-03 12:00:00,46.41,46.49,46.34,46.45,203296.0,39.2717,39.3394,39.2125,39.3056,203296.0
2016-02-03 12:30:00,46.46,46.63,46.41,46.61,222382.0,39.3141,39.4579,39.2717,39.441,222382.0
2016-02-03 13:00:00,46.62,46.77,46.59,46.74,134089.0,39.4494,39.5764,39.4241,39.551,134089.0
2016-02-03 13:30:00,46.74,46.8,46.66,46.66,271290.0,39.551,39.6018,39.4833,39.4833,271290.0
2016-02-03 14:00:00,46.66,47.07,46.65,47.02,286109.0,39.4833,39.8302,39.4748,39.7879,286109.0
2016-02-03 14:30:00,47.01,47.16,46.96,47.14,443219.0,39.7795,39.9064,39.7372,39.8895,443219.0
2016-02-03 15:00:00,47.14,47.23,46.94,46.95,282442.0,39.8895,39.9656,39.7202,39.7287,282442.0
2016-02-03 15:30:00,46.95,47.25,46.95,47.22,693055.0,39.7287,39.9825,39.7287,39.9572,693055.0
2016-02-04 09:30:00,48.2,48.36,48.14,48.35,603320.0,40.7864,40.9218,40.7357,40.9134,603320.0
2016-02-04 10:00:00,48.35,48.65,48.21,48.63,443641.0,40.9134,41.1672,40.7949,41.1503,443641.0
2016-02-04 10:30:00,48.63,48.65,48.51,48.55,365266.0,41.1503,41.1672,41.0487,41.0826,365266.0
2016-02-04 11:00:00,48.55,48.55,48.32,48.38,345975.0,41.0826,41.0826,40.888,40.9387,345975.0
2016-02-04 11:30:00,48.37,48.39,48.18,48.22,220921.0,40.9303,40.9472,40.7695,40.8034,220921.0
2016-02-04 12:00:00,48.23,48.35,48.19,48.24,205263.0,40.8118,40.9134,40.778,40.8203,205263.0
2016-02-04 12:30:00,48.23,48.38,48.17,48.18,122016.0,40.8118,40.9387,40.761,40.7695,122016.0
2016-02-04 13:00:00,48.18,48.3,48.17,48.21,89634.0,40.7695,40.871,40.761,40.7949,89634.0
2016-02-04 13:30:00,48.21,48.29,48.09,48.12,152595.0,40.7949,40.8626,40.6933,40.7187,152595.0
2016-02-04 14:00:00,48.12,48.12,47.96,47.99,162868.0,40.7187,40.7187,40.5833,40.6087,162868.0
2016-02-04 14:30:00,47.97,48.13,47.96,48.11,121246.0,40.5918,40.7272,40.5833,40.7103,121246.0
2016-02-04 15:00:00,48.11,48.15,47.98,48.02,218100.0,40.7103,40.7441,40.6003,40.6341,218100.0
2016-02-04 15:30:00,48.03,48.18,47.96,48.11,474325.0,40.6426,40.7695,40.5833,40.7103,474325.0
2016-02-05 09:30:00,48.03,48.03,47.66,47.68,529908.0,40.6426,40.6426,40.3295,40.3464,529908.0
2016-02-05 10:00:00,47.68,47.74,47.55,47.58,232236.0,40.3464,40.3972,40.2364,40.2618,232236.0
2016-02-05 10:30:00,47.57,47.71,47.54,47.56,122528.0,40.2533,40.3718,40.2279,40.2449,122528.0
2016-02-05 11:00:00,47.57,47.65,47.51,47.59,108685.0,40.2533,40.321,40.2026,40.2703,108685.0
2016-02-05 11:30:00,47.6,47.64,47.53,47.58,114727.0,40.2787,40.3126,40.2195,40.2618,114727.0
2016-02-05 12:00:00,47.58,47.61,47.48,47.55,121885.0,40.2618,40.2872,40.1772,40.2364,121885.0
2016-02-05 12:30:00,47.55,47.63,47.51,47.57,56364.0,40.2364,40.3041,40.2026,40.2533,56364.0
2016-02-05 13:00:00,47.57,47.62,47.53,47.58,96567.0,40.2533,40.2956,40.2195,40.2618,96567.0
2016-02-05 13:30:00,47.58,47.58,47.47,47.53,103462.0,40.2618,40.2618,40.1687,40.2195,103462.0
2016-02-05 14:00:00,47.52,47.55,47.42,47.43,106010.0,40.211,40.2364,40.1264,40.1349,106010.0
2016-02-05 14:30:00,47.44,47.5,47.42,47.47,40173.0,40.1433,40.1941,40.1264,40.1687,40173.0
2016-02-05 15:00:00,47.47,47.56,47.38,47.52,176805.0,40.1687,40.2449,40.0926,40.211,176805.0
2016-02-05 15:30:00,47.51,47.56,47.35,47.56,448016.0,40.2026,40.2449,40.0672,40.2449,448016.0
2016-02-08 09:30:00,46.69,47.06,46.59,46.76,496665.0,39.5087,39.8218,39.4241,39.5679,496665.0
2016-02-08 10:00:00,46.74,46.78,46.48,46.5,358614.0,39.551,39.5848,39.331,39.3479,358614.0
2016-02-08 10:30:00,46.49,46.71,46.49,46.55,161019.0,39.3394,39.5256,39.3394,39.3902,161019.0
2016-02-08 11:00:00,46.56,46.97,46.49,46.96,619476.0,39.3987,39.7456,39.3394,39.7372,619476.0
2016-02-08 11:30:00,46.94,46.95,46.66,46.86,129952.0,39.7202,39.7287,39.4833,39.6525,129952.0
2016-02-08 12:00:00,46.87,47.06,46.87,47.01,171351.0,39.661,39.8218,39.661,39.7795,171351.0
2016-02-08 12:30:00,47.02,47.07,46.96,46.97,144070.0,39.7879,39.8302,39.7372,39.7456,144070.0
2016-02-08 13:00:00,46.98,46.98,46.78,46.87,52721.0,39.7541,39.7541,39.5848,39.661,52721.0
2016-02-08 13:30:00,46.87,46.92,46.74,46.76,92216.0,39.661,39.7033,39.551,39.5679,92216.0
2016-02-08 14:00:00,46.76,46.89,46.71,46.79,116583.0,39.5679,39.6779,39.5256,39.5933,116583.0
2016-02-08 14:30:00,46.78,46.93,46.73,46.84,265975.0,39.5848,39.7118,39.5425,39.6356,265975.0
2016-02-08 15:00:00,46.84,47.14,46.83,47.06,389274.0,39.6356,39.8895,39.6271,39.8218,389274.0
2016-02-08 15:30:00,47.06,47.39,47.06,47.22,594587.0,39.8218,40.101,39.8218,39.9572,594587.0
2016-02-09 09:30:00,46.52,47.13,46.41,47.04,468120.0,39.3648,39.881,39.2717,39.8048,468120.0
2016-02-09 10:00:00,47.03,47.23,46.78,46.8,604828.0,39.7964,39.9656,39.5848,39.6018,604828.0
2016-02-09 10:30:00,46.79,46.79,46.44,46.47,463118.0,39.5933,39.5933,39.2971,39.3225,463118.0
2016-02-09 11:00:00,46.46,46.74,46.42,46.62,500219.0,39.3141,39.551,39.2802,39.4494,500219.0
2016-02-09 11:30:00,46.6,46.66,46.36,46.37,168288.0,39.4325,39.4833,39.2294,39.2379,168288.0
2016-02-09 12:00:00,46.38,46.52,46.34,46.41,101876.0,39.2464,39.3648,39.2125,39.2717,101876.0
2016-02-09 12:30:00,46.41,46.54,46.37,46.45,125585.0,39.2717,39.3818,39.2379,39.3056,125585.0
2016-02-09 13:00:00,46.47,46.49,46.25,46.32,197460.0,39.3225,39.3394,39.1364,39.1956,197460.0
2016-02-09 13:30:00,46.32,46.45,46.24,46.37,104021.0,39.1956,39.3056,39.1279,39.2379,104021.0
2016-02-09 14:00:00,46.37,46.52,46.29,46.29,152955.0,39.2379,39.3648,39.1702,39.1702,152955.0
2016-02-09 14:30:00,46.29,46.63,46.29,46.62,159828.0,39.1702,39.4579,39.1702,39.4494,159828.0
2016-02-09 15:00:00,46.63,46.88,46.58,46.79,301158.0,39.4579,39.6695,39.4156,39.5933,301158.0
2016-02-09 15:30:00,46.78,46.96,46.67,46.72,444395.0,39.5848,39.7372,39.4918,39.5341,444395.0
2016-02-10 09:30:00,47.23,47.59,47.13,47.53,486891.0,39.9656,40.2703,39.881,40.2195,486891.0
2016-02-10 10:00:00,47.53,47.59,47.42,47.51,262098.0,40.2195,40.2703,40.1264,40.2026,262098.0
2016-02-10 10:30:00,47.51,47.89,47.38,47.4,462664.0,40.2026,40.5241,40.0926,40.1095,462664.0
2016-02-10 11:00:00,47.41,47.52,47.3,47.34,190290.0,40.1179,40.211,40.0249,40.0587,190290.0
2016-02-10 11:30:00,47.34,47.54,47.26,47.52,393807.0,40.0587,40.2279,39.991,40.211,393807.0
2016-02-10 12:00:00,47.52,47.58,47.37,47.55,230964.0,40.211,40.2618,40.0841,40.2364,230964.0
2016-02-10 12:30:00,47.57,47.69,47.51,47.69,206745.0,40.2533,40.3549,40.2026,40.3549,206745.0
2016-02-10 13:00:00,47.69,47.7,47.41,47.45,84444.0,40.3549,40.3633,40.1179,40.1518,84444.0
2016-02-10 13:30:00,47.45,47.49,47.35,47.35,80754.0,40.1518,40.1856,40.0672,40.0672,80754.0
2016-02-10 14:00:00,47.36,47.45,47.23,47.32,89750.0,40.0756,40.1518,39.9656,40.0418,89750.0
2016-02-10 14:30:00,47.32,47.4,47.14,47.29,144841.0,40.0418,40.1095,39.8895,40.0164,144841.0
2016-02-10 15:00:00,47.27,47.45,46.96,46.99,535310.0,39.9995,40.1518,39.7372,39.7625,535310.0
2016-02-10 15:30:00,47.0,47.09,46.9,46.95,539964.0,39.771,39.8472,39.6864,39.7287,539964.0
2016-02-11 09:30:00,45.94,46.11,45.88,46.06,621477.0,38.874,39.0179,38.8233,38.9756,621477.0
2016-02-11 10:00:00,46.05,46.11,45.93,45.95,232969.0,38.9671,39.0179,38.8656,38.8825,232969.0
2016-02-11 10:30:00,45.95,46.03,45.85,45.89,547233.0,38.8825,38.9502,38.7979,38.8317,547233.0
2016-02-11 11:00:00,45.89,45.97,45.82,45.88,489685.0,38.8317,38.8994,38.7725,38.8233,489685.0
2016-02-11 11:30:00,45.88,46.06,45.83,46.0,202294.0,38.8233,38.9756,38.781,38.9248,202294.0
2016-02-11 12:00:00,46.01,46.1,45.94,45.96,214377.0,38.9333,39.0094,38.874,38.891,214377.0
2016-02-11 12:30:00,45.96,46.06,45.89,46.04,185636.0,38.891,38.9756,38.8317,38.9587,185636.0
2016-02-11 13:00:00,46.04,46.12,45.99,46.01,178578.0,38.9587,39.0264,38.9163,38.9333,178578.0
2016-02-11 13:30:00,46.0,46.08,45.9,45.94,194647.0,38.9248,38.9925,38.8402,38.874,194647.0
2016-02-11 14:00:00,45.94,45.95,45.81,45.83,102973.0,38.874,38.8825,38.764,38.781,102973.0
2016-02-11 14:30:00,45.82,46.2,45.79,46.08,593350.0,38.7725,39.094,38.7471,38.9925,593350.0
2016-02-11 15:00:00,46.1,46.15,45.9,46.13,360603.0,39.0094,39.0517,38.8402,39.0348,360603.0
2016-02-11 15:30:00,46.12,46.3,46.01,46.02,580024.0,39.0264,39.1787,38.9333,38.9417,580024.0
2016-02-12 09:30:00,46.01,46.13,45.9,45.92,866401.0,38.9333,39.0348,38.8402,38.8571,866401.0
2016-02-12 10:00:00,45.92,46.15,45.89,46.13,275448.0,38.8571,39.0517,38.8317,39.0348,275448.0
2016-02-12 10:30:00,46.12,46.17,45.95,45.99,430346.0,39.0264,39.0687,38.8825,38.9163,430346.0
2016-02-12 11:00:00,46.0,46.13,45.99,46.11,127408.0,38.9248,39.0348,38.9163,39.0179,127408.0
2016-02-12 11:30:00,46.12,46.15,46.06,46.11,158121.0,39.0264,39.0517,38.9756,39.0179,158121.0
2016-02-12 12:00:00,46.11,46.17,46.1,46.15,83999.0,39.0179,39.0687,39.0094,39.0517,83999.0
2016-02-12 12:30:00,46.14,46.21,46.12,46.14,177848.0,39.0433,39.1025,39.0264,39.0433,177848.0
2016-02-12 13:00:00,46.14,46.19,46.09,46.16,226148.0,39.0433,39.0856,39.001,39.0602,226148.0
2016-02-12 13:30:00,46.16,46.17,46.11,46.12,205887.0,39.0602,39.0687,39.0179,39.0264,205887.0
2016-02-12 14:00:00,46.12,46.23,46.11,46.22,252649.0,39.0264,39.1194,39.0179,39.111,252649.0
2016-02-12 14:30:00,46.22,46.3,46.19,46.27,228724.0,39.111,39.1787,39.0856,39.1533,228724.0
2016-02-12 15:00:00,46.28,46.4,46.27,46.4,204513.0,39.1617,39.2633,39.1533,39.2633,204513.0
2016-02-12 15:30:00,46.39,46.49,46.23,46.47,376321.0,39.2548,39.3394,39.1194,39.3225,376321.0
2016-02-16 09:30:00,46.5,46.65,46.49,46.53,342560.0,39.3479,39.4748,39.3394,39.3733,342560.0
2016-02-16 10:00:00,46.53,46.57,46.49,46.54,545278.0,39.3733,39.4071,39.3394,39.3818,545278.0
2016-02-16 10:30:00,46.54,46.57,46.46,46.48,203454.0,39.3818,39.4071,39.3141,39.331,203454.0
2016-02-16 11:00:00,46.47,46.53,46.4,46.53,225311.0,39.3225,39.3733,39.2633,39.3733,225311.0
2016-02-16 11:30:00,46.52,46.66,46.52,46.66,127773.0,39.3648,39.4833,39.3648,39.4833,127773.0
2016-02-16 12:00:00,46.66,46.71,46.62,46.64,132102.0,39.4833,39.5256,39.4494,39.4664,132102.0
2016-02-16 12:30:00,46.64,46.71,46.61,46.71,119521.0,39.4664,39.5256,39.441,39.5256,119521.0
2016-02-16 13:00:00,46.7,46.73,46.65,46.66,74905.0,39.5171,39.5425,39.4748,39.4833,74905.0
2016-02-16 13:30:00,46.66,46.68,46.63,46.65,72069.0,39.4833,39.5002,39.4579,39.4748,72069.0
2016-02-16 14:00:00,46.65,46.7,46.62,46.68,100876.0,39.4748,39.5171,39.4494,39.5002,100876.0
2016-02-16 14:30:00,46.69,46.71,46.62,46.64,154454.0,39.5087,39.5256,39.4494,39.4664,154454.0
2016-02-16 15:00:00,46.64,46.75,46.59,46.72,146361.0,39.4664,39.5595,39.4241,39.5341,146361.0
2016-02-16 15:30:00,46.73,46.82,46.69,46.82,470206.0,39.5425,39.6187,39.5087,39.6187,470206.0
2016-02-17 09:30:00,46.86,46.94,46.81,46.94,406931.0,39.6525,39.7202,39.6102,39.7202,406931.0
2016-02-17 10:00:00,46.95,47.14,46.95,47.14,195394.0,39.7287,39.8895,39.7287,39.8895,195394.0
2016-02-17 10:30:00,47.14,47.34,47.09,47.34,190234.0,39.8895,40.0587,39.8472,40.0587,190234.0
2016-02-17 11:00:00,47.33,47.46,47.32,47.44,130211.0,40.0502,40.1602,40.0418,40.1433,130211.0
2016-02-17 11:30:00,47.43,47.47,47.38,47.38,73768.0,40.1349,40.1687,40.0926,40.0926,73768.0
2016-02-17 12:00:00,47.39,47.43,47.3,47.41,222524.0,40.101,40.1349,40.0249,40.1179,222524.0
2016-02-17 12:30:00,47.41,47.46,47.38,47.42,60307.0,40.1179,40.1602,40.0926,40.1264,60307.0
2016-02-17 13:00:00,47.42,47.47,47.41,47.44,64698.0,40.1264,40.1687,40.1179,40.1433,64698.0
2016-02-17 13:30:00,47.45,47.45,47.32,47.33,197312.0,40.1518,40.1518,40.0418,40.0502,197312.0
2016-02-17 14:00:00,47.33,47.5,47.31,47.41,132581.0,40.0502,40.1941,40.0333,40.1179,132581.0
2016-02-17 14:30:00,47.4,47.43,47.34,47.36,135402.0,40.1095,40.1349,40.0587,40.0756,135402.0
2016-02-17 15:00:00,47.37,47.41,47.32,47.38,151073.0,40.0841,40.1179,40.0418,40.0926,151073.0
2016-02-17 15:30:00,47.39,47.43,47.32,47.39,407273.0,40.101,40.1349,40.0418,40.101,407273.0
2016-02-18 09:30:00,47.0,47.06,46.9,46.91,369717.0,39.771,39.8218,39.6864,39.6948,369717.0
2016-02-18 10:00:00,46.91,46.92,46.84,46.91,288863.0,39.6948,39.7033,39.6356,39.6948,288863.0
2016-02-18 10:30:00,46.91,46.93,46.79,46.79,171733.0,39.6948,39.7118,39.5933,39.5933,171733.0
2016-02-18 11:00:00,46.79,46.81,46.65,46.71,246186.0,39.5933,39.6102,39.4748,39.5256,246186.0
2016-02-18 11:30:00,46.72,46.86,46.7,46.85,83087.0,39.5341,39.6525,39.5171,39.6441,83087.0
2016-02-18 12:00:00,46.85,46.89,46.8,46.86,112963.0,39.6441,39.6779,39.6018,39.6525,112963.0
2016-02-18 12:30:00,46.87,46.92,46.85,46.89,152905.0,39.661,39.7033,39.6441,39.6779,152905.0
2016-02-18 13:00:00,46.89,46.93,46.88,46.9,119079.0,39.6779,39.7118,39.6695,39.6864,119079.0
2016-02-18 13:30:00,46.9,46.91,46.82,46.85,130499.0,39.6864,39.6948,39.6187,39.6441,130499.0
2016-02-18 14:00:00,46.84,46.94,46.84,46.92,75070.0,39.6356,39.7202,39.6356,39.7033,75070.0
2016-02-18 14:30:00,46.92,46.95,46.84,46.86,120291.0,39.7033,39.7287,39.6356,39.6525,120291.0
2016-02-18 15:00:00,46.87,46.9,46.8,46.88,88296.0,39.661,39.6864,39.6018,39.6695,88296.0
2016-02-18 15:30:00,46.88,46.9,46.77,46.86,435027.0,39.6695,39.6864,39.5764,39.6525,435027.0
2016-02-19 09:30:00,46.6,46.72,46.6,46.68,254125.0,39.4325,39.5341,39.4325,39.5002,254125.0
2016-02-19 10:00:00,46.67,46.79,46.59,46.75,161122.0,39.4918,39.5933,39.4241,39.5595,161122.0
2016-02-19 10:30:00,46.76,46.81,46.72,46.75,89629.0,39.5679,39.6102,39.5341,39.5595,89629.0
2016-02-19 11:00:00,46.73,46.87,46.71,46.86,131168.0,39.5425,39.661,39.5256,39.6525,131168.0
2016-02-19 11:30:00,46.86,46.9,46.81,46.85,108111.0,39.6525,39.6864,39.6102,39.6441,108111.0
2016-02-19 12:00:00,46.86,46.86,46.77,46.79,49969.0,39.6525,39.6525,39.5764,39.5933,49969.0
2016-02-19 12:30:00,46.79,46.81,46.75,46.75,37689.0,39.5933,39.6102,39.5595,39.5595,37689.0
2016-02-19 13:00:00,46.75,46.81,46.73,46.79,31525.0,39.5595,39.6102,39.5425,39.5933,31525.0
2016-02-19 13:30:00,46.79,46.81,46.75,46.78,57545.0,39.5933,39.6102,39.5595,39.5848,57545.0
2016-02-19 14:00:00,46.78,46.8,46.72,46.74,77861.0,39.5848,39.6018,39.5341,39.551,77861.0
2016-02-19 14:30:00,46.74,46.74,46.69,46.71,117583.0,39.551,39.551,39.5087,39.5256,117583.0
2016-02-19 15:00:00,46.7,46.73,46.66,46.69,126496.0,39.5171,39.5425,39.4833,39.5087,126496.0
2016-02-19 15:30:00,46.68,46.72,46.61,46.64,556946.0,39.5002,39.5341,39.441,39.4664,556946.0
2016-02-22 09:30:00,47.35,47.44,47.34,47.43,449844.0,40.0672,40.1433,40.0587,40.1349,449844.0
2016-02-22 10:00:00,47.44,47.49,47.39,47.42,141939.0,40.1433,40.1856,40.101,40.1264,141939.0
2016-02-22 10:30:00,47.42,47.45,47.41,47.43,68889.0,40.1264,40.1518,40.1179,40.1349,68889.0
2016-02-22 11:00:00,47.44,47.51,47.42,47.51,174858.0,40.1433,40.2026,40.1264,40.2026,174858.0
2016-02-22 11:30:00,47.51,47.54,47.49,47.54,100661.0,40.2026,40.2279,40.1856,40.2279,100661.0
2016-02-22 12:00:00,47.54,47.55,47.49,47.53,38397.0,40.2279,40.2364,40.1856,40.2195,38397.0
2016-02-22 12:30:00,47.52,47.55,47.48,47.48,26073.0,40.211,40.2364,40.1772,40.1772,26073.0
2016-02-22 13:00:00,47.48,47.53,47.48,47.49,46979.0,40.1772,40.2195,40.1772,40.1856,46979.0
2016-02-22 13:30:00,47.49,47.57,47.49,47.56,64049.0,40.1856,40.2533,40.1856,40.2449,64049.0
2016-02-22 14:00:00,47.55,47.56,47.49,47.52,46019.0,40.2364,40.2449,40.1856,40.211,46019.0
2016-02-22 14:30:00,47.52,47.58,47.5,47.55,105018.0,40.211,40.2618,40.1941,40.2364,105018.0
2016-02-22 15:00:00,47.53,47.57,47.5,47.56,72497.0,40.2195,40.2533,40.1941,40.2449,72497.0
2016-02-22 15:30:00,47.55,47.61,47.52,47.6,421536.0,40.2364,40.2872,40.211,40.2787,421536.0
2016-02-23 09:30:00,47.19,47.27,47.16,47.2,205685.0,39.9318,39.9995,39.9064,39.9402,205685.0
2016-02-23 10:00:00,47.19,47.24,47.08,47.14,127987.0,39.9318,39.9741,39.8387,39.8895,127987.0
2016-02-23 10:30:00,47.14,47.15,47.0,47.03,314526.0,39.8895,39.8979,39.771,39.7964,314526.0
2016-02-23 11:00:00,47.04,47.04,46.97,46.99,98459.0,39.8048,39.8048,39.7456,39.7625,98459.0
2016-02-23 11:30:00,46.99,47.08,46.97,47.04,250858.0,39.7625,39.8387,39.7456,39.8048,250858.0
2016-02-23 12:00:00,47.04,47.06,46.99,47.05,48469.0,39.8048,39.8218,39.7625,39.8133,48469.0
2016-02-23 12:30:00,47.05,47.06,47.0,47.04,44558.0,39.8133,39.8218,39.771,39.8048,44558.0
2016-02-23 13:00:00,47.05,47.07,46.99,47.03,47492.0,39.8133,39.8302,39.7625,39.7964,47492.0
2016-02-23 13:30:00,47.02,47.03,46.95,47.01,52832.0,39.7879,39.7964,39.7287,39.7795,52832.0
2016-02-23 14:00:00,47.01,47.05,46.97,46.98,85316.0,39.7795,39.8133,39.7456,39.7541,85316.0
2016-02-23 14:30:00,46.98,47.02,46.93,46.94,85575.0,39.7541,39.7879,39.7118,39.7202,85575.0
2016-02-23 15:00:00,46.94,46.96,46.85,46.89,116357.0,39.7202,39.7372,39.6441,39.6779,116357.0
2016-02-23 15:30:00,46.89,46.99,46.77,46.8,482937.0,39.6779,39.7625,39.5764,39.6018,482937.0
2016-02-24 09:30:00,46.36,46.39,46.25,46.26,319998.0,39.2294,39.2548,39.1364,39.1448,319998.0
2016-02-24 10:00:00,46.25,46.33,46.2,46.32,231410.0,39.1364,39.2041,39.094,39.1956,231410.0
2016-02-24 10:30:00,46.32,46.46,46.3,46.38,371155.0,39.1956,39.3141,39.1787,39.2464,371155.0
2016-02-24 11:00:00,46.39,46.4,46.29,46.33,127721.0,39.2548,39.2633,39.1702,39.2041,127721.0
2016-02-24 11:30:00,46.33,46.49,46.31,46.48,118242.0,39.2041,39.3394,39.1871,39.331,118242.0
2016-02-24 12:00:00,46.48,46.53,46.43,46.44,109171.0,39.331,39.3733,39.2887,39.2971,109171.0
2016-02-24 12:30:00,46.44,46.48,46.37,46.44,45454.0,39.2971,39.331,39.2379,39.2971,45454.0
2016-02-24 13:00:00,46.44,46.56,46.43,46.5,58488.0,39.2971,39.3987,39.2887,39.3479,58488.0
2016-02-24 13:30:00,46.5,46.54,46.46,46.5,29907.0,39.3479,39.3818,39.3141,39.3479,29907.0
2016-02-24 14:00:00,46.5,46.7,46.49,46.69,121912.0,39.3479,39.5171,39.3394,39.5087,121912.0
2016-02-24 14:30:00,46.69,46.85,46.68,46.77,136749.0,39.5087,39.6441,39.5002,39.5764,136749.0
2016-02-24 15:00:00,46.78,46.99,46.77,46.96,137861.0,39.5848,39.7625,39.5764,39.7372,137861.0
2016-02-24 15:30:00,46.96,47.01,46.85,46.86,411756.0,39.7372,39.7795,39.6441,39.6525,411756.0
2016-02-25 09:30:00,46.57,46.67,46.47,46.5,269902.0,39.4071,39.4918,39.3225,39.3479,269902.0
2016-02-25 10:00:00,46.49,46.63,46.44,46.62,813012.0,39.3394,39.4579,39.2971,39.4494,813012.0
2016-02-25 10:30:00,46.64,46.7,46.57,46.61,226012.0,39.4664,39.5171,39.4071,39.441,226012.0
2016-02-25 11:00:00,46.62,46.66,46.58,46.65,118251.0,39.4494,39.4833,39.4156,39.4748,118251.0
2016-02-25 11:30:00,46.64,46.72,46.63,46.71,135595.0,39.4664,39.5341,39.4579,39.5256,135595.0
2016-02-25 12:00:00,46.71,46.74,46.66,46.69,59859.0,39.5256,39.551,39.4833,39.5087,59859.0
2016-02-25 12:30:00,46.69,46.72,46.66,46.7,89060.0,39.5087,39.5341,39.4833,39.5171,89060.0
2016-02-25 13:00:00,46.69,46.78,46.69,46.77,192840.0,39.5087,39.5848,39.5087,39.5764,192840.0
2016-02-25 13:30:00,46.77,46.91,46.76,46.89,368824.0,39.5764,39.6948,39.5679,39.6779,368824.0
2016-02-25 14:00:00,46.9,46.96,46.88,46.9,68225.0,39.6864,39.7372,39.6695,39.6864,68225.0
2016-02-25 14:30:00,46.9,46.94,46.85,46.91,42748.0,39.6864,39.7202,39.6441,39.6948,42748.0
2016-02-25 15:00:00,46.91,47.0,46.87,46.89,48200.0,39.6948,39.771,39.661,39.6779,48200.0
2016-02-25 15:30:00,46.89,47.04,46.88,47.01,254294.0,39.6779,39.8048,39.6695,39.7795,254294.0
2016-02-26 09:30:00,46.91,47.02,46.78,46.78,410313.0,39.6948,39.7879,39.5848,39.5848,410313.0
2016-02-26 10:00:00,46.78,46.79,46.6,46.63,172158.0,39.5848,39.5933,39.4325,39.4579,172158.0
2016-02-26 10:30:00,46.63,46.73,46.63,46.66,120203.0,39.4579,39.5425,39.4579,39.4833,120203.0
2016-02-26 11:00:00,46.67,46.69,46.53,46.54,114863.0,39.4918,39.5087,39.3733,39.3818,114863.0
2016-02-26 11:30:00,46.54,46.55,46.45,46.48,216126.0,39.3818,39.3902,39.3056,39.331,216126.0
2016-02-26 12:00:00,46.46,46.53,46.41,46.49,87102.0,39.3141,39.3733,39.2717,39.3394,87102.0
2016-02-26 12:30:00,46.5,46.53,46.43,46.49,55586.0,39.3479,39.3733,39.2887,39.3394,55586.0
2016-02-26 13:00:00,46.49,46.54,46.41,46.42,31388.0,39.3394,39.3818,39.2717,39.2802,31388.0
2016-02-26 13:30:00,46.42,46.43,46.36,46.39,69439.0,39.2802,39.2887,39.2294,39.2548,69439.0
2016-02-26 14:00:00,46.4,46.42,46.35,46.41,49687.0,39.2633,39.2802,39.221,39.2717,49687.0
2016-02-26 14:30:00,46.39,46.41,46.26,46.26,107149.0,39.2548,39.2717,39.1448,39.1448,107149.0
2016-02-26 15:00:00,46.25,46.39,46.24,46.33,80594.0,39.1364,39.2548,39.1279,39.2041,80594.0
2016-02-26 15:30:00,46.34,46.41,46.28,46.31,346172.0,39.2125,39.2717,39.1617,39.1871,346172.0
2016-02-29 09:30:00,46.68,46.75,46.6,46.72,235967.0,39.5002,39.5595,39.4325,39.5341,235967.0
2016-02-29 10:00:00,46.71,46.73,46.59,46.61,136827.0,39.5256,39.5425,39.4241,39.441,136827.0
2016-02-29 10:30:00,46.61,46.68,46.58,46.63,217161.0,39.441,39.5002,39.4156,39.4579,217161.0
2016-02-29 11:00:00,46.64,46.71,46.6,46.66,115865.0,39.4664,39.5256,39.4325,39.4833,115865.0
2016-02-29 11:30:00,46.67,46.8,46.67,46.77,138595.0,39.4918,39.6018,39.4918,39.5764,138595.0
2016-02-29 12:00:00,46.77,46.81,46.75,46.78,54598.0,39.5764,39.6102,39.5595,39.5848,54598.0
2016-02-29 12:30:00,46.78,46.82,46.76,46.82,101541.0,39.5848,39.6187,39.5679,39.6187,101541.0
2016-02-29 13:00:00,46.82,46.83,46.78,46.8,104352.0,39.6187,39.6271,39.5848,39.6018,104352.0
2016-02-29 13:30:00,46.78,46.8,46.76,46.8,79243.0,39.5848,39.6018,39.5679,39.6018,79243.0
2016-02-29 14:00:00,46.8,46.8,46.67,46.73,211240.0,39.6018,39.6018,39.4918,39.5425,211240.0
2016-02-29 14:30:00,46.73,46.76,46.68,46.74,198480.0,39.5425,39.5679,39.5002,39.551,198480.0
2016-02-29 15:00:00,46.74,46.74,46.57,46.67,181983.0,39.551,39.551,39.4071,39.4918,181983.0
2016-02-29 15:30:00,46.66,46.72,46.61,46.61,502768.0,39.4833,39.5341,39.441,39.441,502768.0
2016-03-01 09:30:00,47.52,47.56,47.25,47.49,645791.0,40.211,40.2449,39.9825,40.1856,645791.0
2016-03-01 10:00:00,47.49,47.6,47.39,47.46,418658.0,40.1856,40.2787,40.101,40.1602,418658.0
2016-03-01 10:30:00,47.45,47.53,47.43,47.44,197029.0,40.1518,40.2195,40.1349,40.1433,197029.0
2016-03-01 11:00:00,47.45,47.64,47.43,47.63,400984.0,40.1518,40.3126,40.1349,40.3041,400984.0
2016-03-01 11:30:00,47.63,47.85,47.62,47.84,264156.0,40.3041,40.4903,40.2956,40.4818,264156.0
2016-03-01 12:00:00,47.84,47.93,47.82,47.93,238745.0,40.4818,40.558,40.4649,40.558,238745.0
2016-03-01 12:30:00,47.93,47.94,47.79,47.87,258504.0,40.558,40.5664,40.4395,40.5072,258504.0
2016-03-01 13:00:00,47.87,47.92,47.8,47.92,91865.0,40.5072,40.5495,40.448,40.5495,91865.0
2016-03-01 13:30:00,47.92,47.97,47.88,47.93,103660.0,40.5495,40.5918,40.5156,40.558,103660.0
2016-03-01 14:00:00,47.92,47.98,47.86,47.93,122664.0,40.5495,40.6003,40.4987,40.558,122664.0
2016-03-01 14:30:00,47.93,48.02,47.89,48.0,145220.0,40.558,40.6341,40.5241,40.6172,145220.0
2016-03-01 15:00:00,48.0,48.01,47.86,47.89,321651.0,40.6172,40.6257,40.4987,40.5241,321651.0
2016-03-01 15:30:00,47.89,47.9,47.78,47.89,636602.0,40.5241,40.5326,40.431,40.5241,636602.0
2016-03-02 09:30:00,47.79,47.93,47.71,47.91,591546.0,40.4395,40.558,40.3718,40.541,591546.0
2016-03-02 10:00:00,47.91,47.95,47.9,47.93,354685.0,40.541,40.5749,40.5326,40.558,354685.0
2016-03-02 10:30:00,47.92,47.95,47.82,47.95,283790.0,40.5495,40.5749,40.4649,40.5749,283790.0
2016-03-02 11:00:00,47.95,48.06,47.94,48.04,144734.0,40.5749,40.668,40.5664,40.651,144734.0
2016-03-02 11:30:00,48.04,48.06,47.91,47.91,171497.0,40.651,40.668,40.541,40.541,171497.0
2016-03-02 12:00:00,47.91,47.94,47.86,47.88,161831.0,40.541,40.5664,40.4987,40.5156,161831.0
2016-03-02 12:30:00,47.87,47.98,47.86,47.97,102416.0,40.5072,40.6003,40.4987,40.5918,102416.0
2016-03-02 13:00:00,47.97,48.05,47.95,48.04,64294.0,40.5918,40.6595,40.5749,40.651,64294.0
2016-03-02 13:30:00,48.04,48.06,48.02,48.04,41058.0,40.651,40.668,40.6341,40.651,41058.0
2016-03-02 14:00:00,48.04,48.1,48.01,48.09,67406.0,40.651,40.7018,40.6257,40.6933,67406.0
2016-03-02 14:30:00,48.09,48.16,48.08,48.15,186087.0,40.6933,40.7526,40.6849,40.7441,186087.0
2016-03-02 15:00:00,48.14,48.14,48.05,48.1,179248.0,40.7357,40.7357,40.6595,40.7018,179248.0
2016-03-02 15:30:00,48.09,48.3,48.06,48.28,532138.0,40.6933,40.871,40.668,40.8541,532138.0
2016-03-03 09:30:00,48.63,48.72,48.59,48.65,270929.0,41.1503,41.2264,41.1164,41.1672,270929.0
2016-03-03 10:00:00,48.66,48.72,48.61,48.72,163824.0,41.1757,41.2264,41.1334,41.2264,163824.0
2016-03-03 10:30:00,48.72,48.83,48.7,48.8,163202.0,41.2264,41.3195,41.2095,41.2941,163202.0
2016-03-03 11:00:00,48.8,48.83,48.73,48.73,155281.0,41.2941,41.3195,41.2349,41.2349,155281.0
2016-03-03 11:30:00,48.72,48.81,48.71,48.81,75494.0,41.2264,41.3026,41.218,41.3026,75494.0
2016-03-03 12:00:00,48.82,48.84,48.77,48.79,132427.0,41.3111,41.328,41.2688,41.2857,132427.0
2016-03-03 12:30:00,48.78,48.86,48.78,48.83,52978.0,41.2772,41.3449,41.2772,41.3195,52978.0
2016-03-03 13:00:00,48.83,48.93,48.83,48.89,71612.0,41.3195,41.4041,41.3195,41.3703,71612.0
2016-03-03 13:30:00,48.89,48.94,48.88,48.9,41768.0,41.3703,41.4126,41.3618,41.3788,41768.0
2016-03-03 14:00:00,48.92,48.93,48.85,48.87,53900.0,41.3957,41.4041,41.3365,41.3534,53900.0
2016-03-03 14:30:00,48.88,48.91,48.83,48.83,106486.0,41.3618,41.3872,41.3195,41.3195,106486.0
2016-03-03 15:00:00,48.84,48.9,48.72,48.77,212182.0,41.328,41.3788,41.2264,41.2688,212182.0
2016-03-03 15:30:00,48.77,48.97,48.77,48.95,424455.0,41.2688,41.438,41.2688,41.4211,424455.0
2016-03-04 09:30:00,49.09,49.31,49.09,49.28,441606.0,41.5395,41.7257,41.5395,41.7003,441606.0
2016-03-04 10:00:00,49.28,49.41,49.25,49.4,208082.0,41.7003,41.8103,41.6749,41.8019,208082.0
2016-03-04 10:30:00,49.4,49.47,49.38,49.46,632396.0,41.8019,41.8611,41.7849,41.8526,632396.0
2016-03-04 11:00:00,49.47,49.64,49.44,49.6,273992.0,41.8611,42.0049,41.8357,41.9711,273992.0
2016-03-04 11:30:00,49.6,49.64,49.59,49.62,144397.0,41.9711,42.0049,41.9626,41.988,144397.0
2016-03-04 12:00:00,49.62,49.64,49.56,49.6,301080.0,41.988,42.0049,41.9373,41.9711,301080.0
2016-03-04 12:30:00,49.59,49.65,49.58,49.64,292279.0,41.9626,42.0134,41.9542,42.0049,292279.0
2016-03-04 13:00:00,49.65,49.69,49.61,49.69,109907.0,42.0134,42.0473,41.9796,42.0473,109907.0
2016-03-04 13:30:00,49.69,49.73,49.65,49.73,57716.0,42.0473,42.0811,42.0134,42.0811,57716.0
2016-03-04 14:00:00,49.72,49.73,49.63,49.64,340840.0,42.0726,42.0811,41.9965,42.0049,340840.0
2016-03-04 14:30:00,49.64,49.67,49.55,49.62,252034.0,42.0049,42.0303,41.9288,41.988,252034.0
2016-03-04 15:00:00,49.62,49.73,49.58,49.71,235073.0,41.988,42.0811,41.9542,42.0642,235073.0
2016-03-04 15:30:00,49.71,49.78,49.68,49.72,705612.0,42.0642,42.1234,42.0388,42.0726,705612.0
2016-03-07 09:30:00,49.05,49.3,49.05,49.2,353056.0,41.5057,41.7172,41.5057,41.6326,353056.0
2016-03-07 10:00:00,49.2,49.35,49.18,49.3,181112.0,41.6326,41.7596,41.6157,41.7172,181112.0
2016-03-07 10:30:00,49.31,49.43,49.29,49.34,263820.0,41.7257,41.8272,41.7088,41.7511,263820.0
2016-03-07 11:00:00,49.35,49.46,49.33,49.46,174085.0,41.7596,41.8526,41.7426,41.8526,174085.0
2016-03-07 11:30:00,49.46,49.54,49.45,49.53,129233.0,41.8526,41.9203,41.8442,41.9119,129233.0
2016-03-07 12:00:00,49.53,49.58,49.51,49.57,119360.0,41.9119,41.9542,41.8949,41.9457,119360.0
2016-03-07 12:30:00,49.58,49.65,49.57,49.64,733313.0,41.9542,42.0134,41.9457,42.0049,733313.0
2016-03-07 13:00:00,49.64,49.68,49.59,49.62,226086.0,42.0049,42.0388,41.9626,41.988,226086.0
2016-03-07 13:30:00,49.62,49.62,49.55,49.55,80693.0,41.988,41.988,41.9288,41.9288,80693.0
2016-03-07 14:00:00,49.55,49.59,49.5,49.52,91645.0,41.9288,41.9626,41.8865,41.9034,91645.0
2016-03-07 14:30:00,49.52,49.55,49.47,49.53,74012.0,41.9034,41.9288,41.8611,41.9119,74012.0
2016-03-07 15:00:00,49.53,49.61,49.44,49.54,133551.0,41.9119,41.9796,41.8357,41.9203,133551.0
2016-03-07 15:30:00,49.54,49.59,49.52,49.59,452510.0,41.9203,41.9626,41.9034,41.9626,452510.0
2016-03-08 09:30:00,48.62,48.68,48.48,48.48,507679.0,41.1418,41.1926,41.0234,41.0234,507679.0
2016-03-08 10:00:00,48.48,48.54,48.47,48.5,350928.0,41.0234,41.0741,41.0149,41.0403,350928.0
2016-03-08 10:30:00,48.5,48.54,48.47,48.5,151792.0,41.0403,41.0741,41.0149,41.0403,151792.0
2016-03-08 11:00:00,48.5,48.61,48.5,48.58,119448.0,41.0403,41.1334,41.0403,41.108,119448.0
2016-03-08 11:30:00,48.58,48.68,48.58,48.66,88805.0,41.108,41.1926,41.108,41.1757,88805.0
2016-03-08 12:00:00,48.65,48.72,48.62,48.64,105543.0,41.1672,41.2264,41.1418,41.1588,105543.0
2016-03-08 12:30:00,48.64,48.68,48.59,48.65,72454.0,41.1588,41.1926,41.1164,41.1672,72454.0
2016-03-08 13:00:00,48.65,48.67,48.59,48.62,51653.0,41.1672,41.1841,41.1164,41.1418,51653.0
2016-03-08 13:30:00,48.63,48.69,48.61,48.65,70563.0,41.1503,41.2011,41.1334,41.1672,70563.0
2016-03-08 14:00:00,48.65,48.69,48.58,48.6,125253.0,41.1672,41.2011,41.108,41.1249,125253.0
2016-03-08 14:30:00,48.61,48.64,48.57,48.62,169246.0,41.1334,41.1588,41.0995,41.1418,169246.0
2016-03-08 15:00:00,48.61,48.63,48.5,48.53,210769.0,41.1334,41.1503,41.0403,41.0657,210769.0
2016-03-08 15:30:00,48.53,48.57,48.41,48.44,487172.0,41.0657,41.0995,40.9641,40.9895,487172.0
2016-03-09 09:30:00,48.66,48.77,48.63,48.76,220193.0,41.1757,41.2688,41.1503,41.2603,220193.0
2016-03-09 10:00:00,48.75,48.87,48.72,48.84,352896.0,41.2518,41.3534,41.2264,41.328,352896.0
2016-03-09 10:30:00,48.85,48.96,48.81,48.81,528729.0,41.3365,41.4295,41.3026,41.3026,528729.0
2016-03-09 11:00:00,48.82,48.94,48.82,48.94,124761.0,41.3111,41.4126,41.3111,41.4126,124761.0
2016-03-09 11:30:00,48.94,48.96,48.83,48.91,82214.0,41.4126,41.4295,41.3195,41.3872,82214.0
2016-03-09 12:00:00,48.9,48.92,48.84,48.85,88440.0,41.3788,41.3957,41.328,41.3365,88440.0
2016-03-09 12:30:00,48.85,48.87,48.79,48.8,244626.0,41.3365,41.3534,41.2857,41.2941,244626.0
2016-03-09 13:00:00,48.8,48.84,48.77,48.83,153149.0,41.2941,41.328,41.2688,41.3195,153149.0
2016-03-09 13:30:00,48.83,48.88,48.78,48.86,130513.0,41.3195,41.3618,41.2772,41.3449,130513.0
2016-03-09 14:00:00,48.86,48.9,48.81,48.89,75930.0,41.3449,41.3788,41.3026,41.3703,75930.0
2016-03-09 14:30:00,48.89,48.9,48.85,48.87,111549.0,41.3703,41.3788,41.3365,41.3534,111549.0
2016-03-09 15:00:00,48.86,48.88,48.73,48.74,174883.0,41.3449,41.3618,41.2349,41.2434,174883.0
2016-03-09 15:30:00,48.73,48.78,48.69,48.75,340287.0,41.2349,41.2772,41.2011,41.2518,340287.0
2016-03-10 09:30:00,49.53,49.73,49.47,49.7,394334.0,41.9119,42.0811,41.8611,42.0557,394334.0
2016-03-10 10:00:00,49.7,49.77,49.68,49.73,180076.0,42.0557,42.115,42.0388,42.0811,180076.0
2016-03-10 10:30:00,49.73,49.76,49.48,49.5,313488.0,42.0811,42.1065,41.8696,41.8865,313488.0
2016-03-10 11:00:00,49.51,49.52,49.23,49.24,246178.0,41.8949,41.9034,41.658,41.6665,246178.0
2016-03-10 11:30:00,49.23,49.29,49.18,49.27,123874.0,41.658,41.7088,41.6157,41.6919,123874.0
2016-03-10 12:00:00,49.27,49.32,49.23,49.28,52633.0,41.6919,41.7342,41.658,41.7003,52633.0
2016-03-10 12:30:00,49.29,49.29,49.12,49.17,163731.0,41.7088,41.7088,41.5649,41.6072,163731.0
2016-03-10 13:00:00,49.16,49.25,49.11,49.24,211625.0,41.5988,41.6749,41.5565,41.6665,211625.0
2016-03-10 13:30:00,49.22,49.28,49.21,49.24,103337.0,41.6495,41.7003,41.6411,41.6665,103337.0
2016-03-10 14:00:00,49.24,49.32,49.2,49.31,93494.0,41.6665,41.7342,41.6326,41.7257,93494.0
2016-03-10 14:30:00,49.32,49.42,49.3,49.36,95779.0,41.7342,41.8188,41.7172,41.768,95779.0
2016-03-10 15:00:00,49.36,49.55,49.31,49.52,297310.0,41.768,41.9288,41.7257,41.9034,297310.0
2016-03-10 15:30:00,49.51,49.59,49.43,49.57,452467.0,41.8949,41.9626,41.8272,41.9457,452467.0
2016-03-11 09:30:00,50.26,50.53,50.26,50.5,639007.0,42.5296,42.7581,42.5296,42.7327,639007.0
2016-03-11 10:00:00,50.5,50.54,50.45,50.54,257501.0,42.7327,42.7665,42.6904,42.7665,257501.0
2016-03-11 10:30:00,50.55,50.62,50.53,50.58,99695.0,42.775,42.8342,42.7581,42.8004,99695.0
2016-03-11 11:00:00,50.57,50.67,50.57,50.67,89800.0,42.7919,42.8765,42.7919,42.8765,89800.0
2016-03-11 11:30:00,50.67,50.7,50.62,50.67,44524.0,42.8765,42.9019,42.8342,42.8765,44524.0
2016-03-11 12:00:00,50.66,50.7,50.62,50.68,78691.0,42.8681,42.9019,42.8342,42.885,78691.0
2016-03-11 12:30:00,50.68,50.7,50.62,50.63,50874.0,42.885,42.9019,42.8342,42.8427,50874.0
2016-03-11 13:00:00,50.63,50.66,50.59,50.64,54372.0,42.8427,42.8681,42.8088,42.8511,54372.0
2016-03-11 13:30:00,50.64,50.73,50.64,50.73,63107.0,42.8511,42.9273,42.8511,42.9273,63107.0
2016-03-11 14:00:00,50.72,50.72,50.66,50.66,67905.0,42.9188,42.9188,42.8681,42.8681,67905.0
2016-03-11 14:30:00,50.66,50.7,50.62,50.67,89028.0,42.8681,42.9019,42.8342,42.8765,89028.0
2016-03-11 15:00:00,50.67,50.76,50.67,50.71,308690.0,42.8765,42.9527,42.8765,42.9104,308690.0
2016-03-11 15:30:00,50.7,50.75,50.64,50.65,819481.0,42.9019,42.9442,42.8511,42.8596,819481.0
2016-03-14 09:30:00,50.46,50.46,50.19,50.2,146868.0,42.6988,42.6988,42.4704,42.4788,146868.0
2016-03-14 10:00:00,50.2,50.26,50.18,50.23,169777.0,42.4788,42.5296,42.4619,42.5042,169777.0
2016-03-14 10:30:00,50.23,50.32,50.21,50.23,110190.0,42.5042,42.5804,42.4873,42.5042,110190.0
2016-03-14 11:00:00,50.24,50.31,50.22,50.25,75975.0,42.5127,42.5719,42.4957,42.5211,75975.0
2016-03-14 11:30:00,50.24,50.29,50.24,50.26,58036.0,42.5127,42.555,42.5127,42.5296,58036.0
2016-03-14 12:00:00,50.26,50.33,50.26,50.31,64587.0,42.5296,42.5888,42.5296,42.5719,64587.0
2016-03-14 12:30:00,50.32,50.36,50.32,50.35,31758.0,42.5804,42.6142,42.5804,42.6057,31758.0
2016-03-14 13:00:00,50.36,50.37,50.33,50.36,43716.0,42.6142,42.6227,42.5888,42.6142,43716.0
2016-03-14 13:30:00,50.35,50.39,50.35,50.35,103134.0,42.6057,42.6396,42.6057,42.6057,103134.0
2016-03-14 14:00:00,50.35,50.37,50.31,50.37,57148.0,42.6057,42.6227,42.5719,42.6227,57148.0
2016-03-14 14:30:00,50.37,50.39,50.33,50.34,138977.0,42.6227,42.6396,42.5888,42.5973,138977.0
2016-03-14 15:00:00,50.33,50.35,50.25,50.29,125467.0,42.5888,42.6057,42.5211,42.555,125467.0
2016-03-14 15:30:00,50.29,50.33,50.24,50.26,315166.0,42.555,42.5888,42.5127,42.5296,315166.0
2016-03-15 09:30:00,49.91,49.96,49.79,49.8,705656.0,42.2334,42.2757,42.1319,42.1403,705656.0
2016-03-15 10:00:00,49.8,49.92,49.78,49.91,170070.0,42.1403,42.2419,42.1234,42.2334,170070.0
2016-03-15 10:30:00,49.92,49.93,49.83,49.86,106692.0,42.2419,42.2503,42.1657,42.1911,106692.0
2016-03-15 11:00:00,49.86,49.89,49.83,49.86,143856.0,42.1911,42.2165,42.1657,42.1911,143856.0
2016-03-15 11:30:00,49.86,49.89,49.82,49.82,94010.0,42.1911,42.2165,42.1573,42.1573,94010.0
2016-03-15 12:00:00,49.82,49.86,49.81,49.86,53658.0,42.1573,42.1911,42.1488,42.1911,53658.0
2016-03-15 12:30:00,49.87,49.88,49.82,49.82,41644.0,42.1996,42.208,42.1573,42.1573,41644.0
2016-03-15 13:00:00,49.81,49.88,49.81,49.88,40461.0,42.1488,42.208,42.1488,42.208,40461.0
2016-03-15 13:30:00,49.88,49.96,49.88,49.96,59568.0,42.208,42.2757,42.208,42.2757,59568.0
2016-03-15 14:00:00,49.96,49.99,49.94,49.97,63748.0,42.2757,42.3011,42.2588,42.2842,63748.0
2016-03-15 14:30:00,49.97,49.98,49.91,49.93,43130.0,42.2842,42.2927,42.2334,42.2503,43130.0
2016-03-15 15:00:00,49.93,50.0,49.91,49.99,68396.0,42.2503,42.3096,42.2334,42.3011,68396.0
2016-03-15 15:30:00,49.98,50.01,49.95,49.98,280944.0,42.2927,42.318,42.2673,42.2927,280944.0
2016-03-16 09:30:00,49.93,50.05,49.9,50.01,139458.0,42.2503,42.3519,42.225,42.318,139458.0
2016-03-16 10:00:00,50.02,50.03,49.98,49.99,116108.0,42.3265,42.335,42.2927,42.3011,116108.0
2016-03-16 10:30:00,49.99,50.06,49.99,50.04,93487.0,42.3011,42.3603,42.3011,42.3434,93487.0
2016-03-16 11:00:00,50.04,50.1,50.01,50.07,119383.0,42.3434,42.3942,42.318,42.3688,119383.0
2016-03-16 11:30:00,50.08,50.11,50.07,50.1,38734.0,42.3773,42.4027,42.3688,42.3942,38734.0
2016-03-16 12:00:00,50.1,50.17,50.1,50.14,92867.0,42.3942,42.4534,42.3942,42.428,92867.0
2016-03-16 12:30:00,50.14,50.17,50.05,50.07,95242.0,42.428,42.4534,42.3519,42.3688,95242.0
2016-03-16 13:00:00,50.06,50.08,50.02,50.06,72092.0,42.3603,42.3773,42.3265,42.3603,72092.0
2016-03-16 13:30:00,50.07,50.14,49.92,50.14,103417.0,42.3688,42.428,42.2419,42.428,103417.0
2016-03-16 14:00:00,50.0,50.77,50.0,50.76,588562.0,42.3096,42.9611,42.3096,42.9527,588562.0
2016-03-16 14:30:00,50.76,50.92,50.71,50.81,379397.0,42.9527,43.0881,42.9104,42.995,379397.0
2016-03-16 15:00:00,50.81,51.02,50.76,50.98,404071.0,42.995,43.1727,42.9527,43.1388,404071.0
2016-03-16 15:30:00,50.97,51.1,50.94,51.01,721264.0,43.1304,43.2404,43.105,43.1642,721264.0
2016-03-17 09:30:00,51.73,51.9,51.67,51.73,285100.0,43.7735,43.9173,43.7227,43.7735,285100.0
2016-03-17 10:00:00,51.72,51.83,51.7,51.82,221489.0,43.765,43.8581,43.7481,43.8496,221489.0
2016-03-17 10:30:00,51.82,51.95,51.81,51.95,310757.0,43.8496,43.9596,43.8412,43.9596,310757.0
2016-03-17 11:00:00,51.95,52.02,51.94,52.01,291870.0,43.9596,44.0189,43.9512,44.0104,291870.0
2016-03-17 11:30:00,52.01,52.07,52.0,52.06,180215.0,44.0104,44.0612,44.002,44.0527,180215.0
2016-03-17 12:00:00,52.06,52.15,52.04,52.12,395482.0,44.0527,44.1289,44.0358,44.1035,395482.0
2016-03-17 12:30:00,52.12,52.26,52.09,52.21,116096.0,44.1035,44.222,44.0781,44.1797,116096.0
2016-03-17 13:00:00,52.21,52.23,52.16,52.18,354487.0,44.1797,44.1966,44.1373,44.1543,354487.0
2016-03-17 13:30:00,52.18,52.27,52.15,52.27,187165.0,44.1543,44.2304,44.1289,44.2304,187165.0
2016-03-17 14:00:00,52.26,52.35,52.25,52.31,86606.0,44.222,44.2981,44.2135,44.2643,86606.0
2016-03-17 14:30:00,52.32,52.32,52.26,52.26,82439.0,44.2727,44.2727,44.222,44.222,82439.0
2016-03-17 15:00:00,52.27,52.35,52.27,52.33,118468.0,44.2304,44.2981,44.2304,44.2812,118468.0
2016-03-17 15:30:00,52.33,52.33,52.21,52.23,523982.0,44.2812,44.2812,44.1797,44.1966,523982.0
2016-03-18 09:30:00,52.08,52.26,52.07,52.15,201273.0,44.0697,44.222,44.0612,44.1289,201273.0
2016-03-18 10:00:00,52.15,52.24,52.14,52.2,185580.0,44.1289,44.205,44.1204,44.1712,185580.0
2016-03-18 10:30:00,52.2,52.25,52.18,52.21,129380.0,44.1712,44.2135,44.1543,44.1797,129380.0
2016-03-18 11:00:00,52.21,52.25,52.2,52.21,55740.0,44.1797,44.2135,44.1712,44.1797,55740.0
2016-03-18 11:30:00,52.21,52.23,52.14,52.2,69851.0,44.1797,44.1966,44.1204,44.1712,69851.0
2016-03-18 12:00:00,52.2,52.25,52.19,52.23,40328.0,44.1712,44.2135,44.1627,44.1966,40328.0
2016-03-18 12:30:00,52.22,52.27,52.2,52.27,120272.0,44.1881,44.2304,44.1712,44.2304,120272.0
2016-03-18 13:00:00,52.27,52.27,52.13,52.15,73420.0,44.2304,44.2304,44.112,44.1289,73420.0
2016-03-18 13:30:00,52.16,52.16,52.08,52.11,129674.0,44.1373,44.1373,44.0697,44.095,129674.0
2016-03-18 14:00:00,52.11,52.14,52.09,52.11,46500.0,44.095,44.1204,44.0781,44.095,46500.0
2016-03-18 14:30:00,52.1,52.14,52.1,52.11,118222.0,44.0866,44.1204,44.0866,44.095,118222.0
2016-03-18 15:00:00,52.11,52.18,52.11,52.14,189443.0,44.095,44.1543,44.095,44.1204,189443.0
2016-03-18 15:30:00,52.13,52.17,52.1,52.16,227771.0,44.112,44.1458,44.0866,44.1373,227771.0
2016-03-21 09:30:00,51.99,52.15,51.98,52.11,94439.0,43.9935,44.1289,43.985,44.095,94439.0
2016-03-21 10:00:00,52.11,52.14,52.02,52.04,125989.0,44.095,44.1204,44.0189,44.0358,125989.0
2016-03-21 10:30:00,52.04,52.05,51.94,51.95,116499.0,44.0358,44.0443,43.9512,43.9596,116499.0
2016-03-21 11:00:00,51.95,52.07,51.9,52.05,139980.0,43.9596,44.0612,43.9173,44.0443,139980.0
2016-03-21 11:30:00,52.07,52.18,52.06,52.15,133610.0,44.0612,44.1543,44.0527,44.1289,133610.0
2016-03-21 12:00:00,52.14,52.16,52.11,52.14,59741.0,44.1204,44.1373,44.095,44.1204,59741.0
2016-03-21 12:30:00,52.13,52.14,52.05,52.06,76355.0,44.112,44.1204,44.0443,44.0527,76355.0
2016-03-21 13:00:00,52.05,52.11,52.03,52.1,36836.0,44.0443,44.095,44.0273,44.0866,36836.0
2016-03-21 13:30:00,52.09,52.11,52.07,52.1,31593.0,44.0781,44.095,44.0612,44.0866,31593.0
2016-03-21 14:00:00,52.1,52.14,52.08,52.13,48364.0,44.0866,44.1204,44.0697,44.112,48364.0
2016-03-21 14:30:00,52.13,52.16,52.11,52.13,37899.0,44.112,44.1373,44.095,44.112,37899.0
2016-03-21 15:00:00,52.13,52.13,52.08,52.1,37068.0,44.112,44.112,44.0697,44.0866,37068.0
2016-03-21 15:30:00,52.1,52.13,52.07,52.1,130840.0,44.0866,44.112,44.0612,44.0866,130840.0
2016-03-22 09:30:00,52.12,52.22,52.06,52.21,207675.0,44.1035,44.1881,44.0527,44.1797,207675.0
2016-03-22 10:00:00,52.21,52.27,52.16,52.24,84535.0,44.1797,44.2304,44.1373,44.205,84535.0
2016-03-22 10:30:00,52.25,52.42,52.24,52.38,254046.0,44.2135,44.3574,44.205,44.3235,254046.0
2016-03-22 11:00:00,52.37,52.45,52.35,52.45,101068.0,44.315,44.3827,44.2981,44.3827,101068.0
2016-03-22 11:30:00,52.45,52.5,52.44,52.45,124920.0,44.3827,44.4251,44.3743,44.3827,124920.0
2016-03-22 12:00:00,52.46,52.52,52.46,52.51,47606.0,44.3912,44.442,44.3912,44.4335,47606.0
2016-03-22 12:30:00,52.51,52.56,52.48,52.56,49652.0,44.4335,44.4758,44.4081,44.4758,49652.0
2016-03-22 13:00:00,52.55,52.57,52.52,52.57,58876.0,44.4674,44.4843,44.442,44.4843,58876.0
2016-03-22 13:30:00,52.56,52.56,52.5,52.5,47294.0,44.4758,44.4758,44.4251,44.4251,47294.0
2016-03-22 14:00:00,52.51,52.53,52.44,52.49,122000.0,44.4335,44.4504,44.3743,44.4166,122000.0
2016-03-22 14:30:00,52.5,52.51,52.44,52.44,63096.0,44.4251,44.4335,44.3743,44.3743,63096.0
2016-03-22 15:00:00,52.43,52.47,52.38,52.42,78345.0,44.3658,44.3997,44.3235,44.3574,78345.0
2016-03-22 15:30:00,52.42,52.46,52.38,52.41,202741.0,44.3574,44.3912,44.3235,44.3489,202741.0
2016-03-23 09:30:00,51.91,51.94,51.79,51.82,223540.0,43.9258,43.9512,43.8243,43.8496,223540.0
2016-03-23 10:00:00,51.81,51.82,51.71,51.78,156689.0,43.8412,43.8496,43.7566,43.8158,156689.0
2016-03-23 10:30:00,51.77,51.82,51.71,51.76,288796.0,43.8073,43.8496,43.7566,43.7989,288796.0
2016-03-23 11:00:00,51.75,51.76,51.66,51.67,127289.0,43.7904,43.7989,43.7143,43.7227,127289.0
2016-03-23 11:30:00,51.66,51.72,51.62,51.63,81956.0,43.7143,43.765,43.6804,43.6889,81956.0
2016-03-23 12:00:00,51.64,51.69,51.63,51.68,45550.0,43.6973,43.7396,43.6889,43.7312,45550.0
2016-03-23 12:30:00,51.69,51.73,51.66,51.73,96353.0,43.7396,43.7735,43.7143,43.7735,96353.0
2016-03-23 13:00:00,51.73,51.75,51.7,51.73,158549.0,43.7735,43.7904,43.7481,43.7735,158549.0
2016-03-23 13:30:00,51.73,51.73,51.69,51.73,76236.0,43.7735,43.7735,43.7396,43.7735,76236.0
2016-03-23 14:00:00,51.72,51.76,51.68,51.69,140905.0,43.765,43.7989,43.7312,43.7396,140905.0
2016-03-23 14:30:00,51.69,51.71,51.59,51.62,46049.0,43.7396,43.7566,43.655,43.6804,46049.0
2016-03-23 15:00:00,51.62,51.66,51.57,51.63,47985.0,43.6804,43.7143,43.6381,43.6889,47985.0
2016-03-23 15:30:00,51.63,51.66,51.56,51.58,190716.0,43.6889,43.7143,43.6296,43.6466,190716.0
2016-03-24 09:30:00,51.42,51.54,51.33,51.38,162869.0,43.5112,43.6127,43.435,43.4773,162869.0
2016-03-24 10:00:00,51.39,51.39,51.32,51.34,168619.0,43.4858,43.4858,43.4265,43.4435,168619.0
2016-03-24 10:30:00,51.34,51.54,51.34,51.48,176941.0,43.4435,43.6127,43.4435,43.5619,176941.0
2016-03-24 11:00:00,51.5,51.51,51.41,51.43,107725.0,43.5789,43.5873,43.5027,43.5196,107725.0
2016-03-24 11:30:00,51.42,51.46,51.41,51.43,51296.0,43.5112,43.545,43.5027,43.5196,51296.0
2016-03-24 12:00:00,51.44,51.51,51.43,51.46,61290.0,43.5281,43.5873,43.5196,43.545,61290.0
2016-03-24 12:30:00,51.45,51.46,51.37,51.37,104938.0,43.5366,43.545,43.4689,43.4689,104938.0
2016-03-24 13:00:00,51.37,51.45,51.37,51.43,117145.0,43.4689,43.5366,43.4689,43.5196,117145.0
2016-03-24 13:30:00,51.43,51.47,51.4,51.46,165525.0,43.5196,43.5535,43.4942,43.545,165525.0
2016-03-24 14:00:00,51.46,51.48,51.44,51.48,105141.0,43.545,43.5619,43.5281,43.5619,105141.0
2016-03-24 14:30:00,51.48,51.54,51.46,51.51,41213.0,43.5619,43.6127,43.545,43.5873,41213.0
2016-03-24 15:00:00,51.52,51.56,51.49,51.54,83073.0,43.5958,43.6296,43.5704,43.6127,83073.0
2016-03-24 15:30:00,51.55,51.6,51.53,51.57,151076.0,43.6212,43.6635,43.6042,43.6381,151076.0
2016-03-28 09:30:00,51.65,51.71,51.55,51.71,140532.0,43.7058,43.7566,43.6212,43.7566,140532.0
2016-03-28 10:00:00,51.72,51.72,51.64,51.68,105502.0,43.765,43.765,43.6973,43.7312,105502.0
2016-03-28 10:30:00,51.68,51.69,51.57,51.63,38035.0,43.7312,43.7396,43.6381,43.6889,38035.0
2016-03-28 11:00:00,51.64,51.68,51.62,51.68,69949.0,43.6973,43.7312,43.6804,43.7312,69949.0
2016-03-28 11:30:00,51.68,51.69,51.63,51.66,37224.0,43.7312,43.7396,43.6889,43.7143,37224.0
2016-03-28 12:00:00,51.66,51.66,51.58,51.61,41755.0,43.7143,43.7143,43.6466,43.6719,41755.0
2016-03-28 12:30:00,51.62,51.66,51.6,51.64,48179.0,43.6804,43.7143,43.6635,43.6973,48179.0
2016-03-28 13:00:00,51.63,51.65,51.57,51.58,78141.0,43.6889,43.7058,43.6381,43.6466,78141.0
2016-03-28 13:30:00,51.58,51.61,51.57,51.57,55786.0,43.6466,43.6719,43.6381,43.6381,55786.0
2016-03-28 14:00:00,51.58,51.63,51.56,51.58,30760.0,43.6466,43.6889,43.6296,43.6466,30760.0
2016-03-28 14:30:00,51.59,51.59,51.55,51.56,21656.0,43.655,43.655,43.6212,43.6296,21656.0
2016-03-28 15:00:00,51.57,51.6,51.56,51.57,70449.0,43.6381,43.6635,43.6296,43.6381,70449.0
2016-03-28 15:30:00,51.58,51.62,51.55,51.57,108862.0,43.6466,43.6804,43.6212,43.6381,108862.0
2016-03-29 09:30:00,51.77,51.88,51.76,51.83,224601.0,43.8073,43.9004,43.7989,43.8581,224601.0
2016-03-29 10:00:00,51.83,51.89,51.82,51.85,71837.0,43.8581,43.9089,43.8496,43.875,71837.0
2016-03-29 10:30:00,51.85,51.88,51.83,51.88,62964.0,43.875,43.9004,43.8581,43.9004,62964.0
2016-03-29 11:00:00,51.89,51.92,51.85,51.88,54907.0,43.9089,43.9343,43.875,43.9004,54907.0
2016-03-29 11:30:00,51.87,51.95,51.86,51.94,68140.0,43.892,43.9596,43.8835,43.9512,68140.0
2016-03-29 12:00:00,51.94,52.4,51.93,52.38,251226.0,43.9512,44.3404,43.9427,44.3235,251226.0
2016-03-29 12:30:00,52.38,52.51,52.36,52.45,163804.0,44.3235,44.4335,44.3066,44.3827,163804.0
2016-03-29 13:00:00,52.45,52.49,52.37,52.41,57956.0,44.3827,44.4166,44.315,44.3489,57956.0
2016-03-29 13:30:00,52.4,52.4,52.33,52.38,44403.0,44.3404,44.3404,44.2812,44.3235,44403.0
2016-03-29 14:00:00,52.37,52.51,52.35,52.49,104185.0,44.315,44.4335,44.2981,44.4166,104185.0
2016-03-29 14:30:00,52.51,52.55,52.47,52.54,58297.0,44.4335,44.4674,44.3997,44.4589,58297.0
2016-03-29 15:00:00,52.54,52.61,52.51,52.59,85272.0,44.4589,44.5181,44.4335,44.5012,85272.0
2016-03-29 15:30:00,52.6,52.69,52.54,52.68,348083.0,44.5097,44.5858,44.4589,44.5774,348083.0
2016-03-30 09:30:00,53.44,53.5,53.34,53.45,336484.0,45.2205,45.2712,45.1359,45.2289,336484.0
2016-03-30 10:00:00,53.45,53.53,53.38,53.51,201291.0,45.2289,45.2966,45.1697,45.2797,201291.0
2016-03-30 10:30:00,53.5,53.56,53.48,53.51,137116.0,45.2712,45.322,45.2543,45.2797,137116.0
2016-03-30 11:00:00,53.51,53.51,53.33,53.34,107141.0,45.2797,45.2797,45.1274,45.1359,107141.0
2016-03-30 11:30:00,53.34,53.34,53.25,53.29,74116.0,45.1359,45.1359,45.0597,45.0935,74116.0
2016-03-30 12:00:00,53.29,53.33,53.27,53.27,64431.0,45.0935,45.1274,45.0766,45.0766,64431.0
2016-03-30 12:30:00,53.28,53.3,53.24,53.26,58742.0,45.0851,45.102,45.0512,45.0682,58742.0
2016-03-30 13:00:00,53.26,53.28,53.24,53.25,71417.0,45.0682,45.0851,45.0512,45.0597,71417.0
2016-03-30 13:30:00,53.26,53.31,53.23,53.29,55861.0,45.0682,45.1105,45.0428,45.0935,55861.0
2016-03-30 14:00:00,53.28,53.33,53.26,53.33,69645.0,45.0851,45.1274,45.0682,45.1274,69645.0
2016-03-30 14:30:00,53.33,53.34,53.28,53.29,111804.0,45.1274,45.1359,45.0851,45.0935,111804.0
2016-03-30 15:00:00,53.29,53.35,53.28,53.35,280746.0,45.0935,45.1443,45.0851,45.1443,280746.0
2016-03-30 15:30:00,53.35,53.36,53.28,53.29,530497.0,45.1443,45.1528,45.0851,45.0935,530497.0
2016-03-31 09:30:00,53.2,53.3,53.11,53.22,274928.0,45.0174,45.102,44.9412,45.0343,274928.0
2016-03-31 10:00:00,53.22,53.31,53.19,53.23,161825.0,45.0343,45.1105,45.0089,45.0428,161825.0
2016-03-31 10:30:00,53.23,53.28,53.18,53.2,178870.0,45.0428,45.0851,45.0005,45.0174,178870.0
2016-03-31 11:00:00,53.19,53.2,53.11,53.11,107346.0,45.0089,45.0174,44.9412,44.9412,107346.0
2016-03-31 11:30:00,53.11,53.13,53.03,53.12,95223.0,44.9412,44.9582,44.8735,44.9497,95223.0
2016-03-31 12:00:00,53.11,53.12,53.08,53.08,61274.0,44.9412,44.9497,44.9158,44.9158,61274.0
2016-03-31 12:30:00,53.07,53.07,52.97,53.01,81755.0,44.9074,44.9074,44.8228,44.8566,81755.0
2016-03-31 13:00:00,53.01,53.01,52.92,52.92,137373.0,44.8566,44.8566,44.7805,44.7805,137373.0
2016-03-31 13:30:00,52.92,52.92,52.81,52.82,228604.0,44.7805,44.7805,44.6874,44.6958,228604.0
2016-03-31 14:00:00,52.82,52.87,52.79,52.81,149602.0,44.6958,44.7381,44.6704,44.6874,149602.0
2016-03-31 14:30:00,52.81,52.84,52.75,52.79,170797.0,44.6874,44.7128,44.6366,44.6704,170797.0
2016-03-31 15:00:00,52.8,52.87,52.78,52.86,202134.0,44.6789,44.7381,44.662,44.7297,202134.0
2016-03-31 15:30:00,52.86,52.91,52.8,52.83,362212.0,44.7297,44.772,44.6789,44.7043,362212.0
2016-04-01 09:30:00,51.38,51.47,51.26,51.39,361306.0,43.4773,43.5535,43.3758,43.4858,361306.0
2016-04-01 10:00:00,51.4,51.6,51.37,51.54,183577.0,43.4942,43.6635,43.4689,43.6127,183577.0
2016-04-01 10:30:00,51.55,51.77,51.51,51.73,154449.0,43.6212,43.8073,43.5873,43.7735,154449.0
2016-04-01 11:00:00,51.72,51.83,51.71,51.79,120885.0,43.765,43.8581,43.7566,43.8243,120885.0
2016-04-01 11:30:00,51.8,51.94,51.8,51.88,147227.0,43.8327,43.9512,43.8327,43.9004,147227.0
2016-04-01 12:00:00,51.88,51.9,51.81,51.83,36037.0,43.9004,43.9173,43.8412,43.8581,36037.0
2016-04-01 12:30:00,51.83,51.92,51.82,51.86,94881.0,43.8581,43.9343,43.8496,43.8835,94881.0
2016-04-01 13:00:00,51.86,51.95,51.85,51.92,56885.0,43.8835,43.9596,43.875,43.9343,56885.0
2016-04-01 13:30:00,51.92,51.99,51.92,51.97,246567.0,43.9343,43.9935,43.9343,43.9766,246567.0
2016-04-01 14:00:00,51.96,52.01,51.96,51.97,104670.0,43.9681,44.0104,43.9681,43.9766,104670.0
2016-04-01 14:30:00,51.98,52.07,51.95,52.05,54051.0,43.985,44.0612,43.9596,44.0443,54051.0
2016-04-01 15:00:00,52.05,52.14,52.05,52.09,174491.0,44.0443,44.1204,44.0443,44.0781,174491.0
2016-04-01 15:30:00,52.1,52.17,52.04,52.06,229087.0,44.0866,44.1458,44.0358,44.0527,229087.0
2016-04-04 09:30:00,52.03,52.18,51.99,52.04,297553.0,44.0273,44.1543,43.9935,44.0358,297553.0
2016-04-04 10:00:00,52.03,52.07,51.96,51.97,77306.0,44.0273,44.0612,43.9681,43.9766,77306.0
2016-04-04 10:30:00,51.96,52.0,51.84,51.87,174723.0,43.9681,44.002,43.8666,43.892,174723.0
2016-04-04 11:00:00,51.87,51.87,51.8,51.81,128121.0,43.892,43.892,43.8327,43.8412,128121.0
2016-04-04 11:30:00,51.82,51.86,51.81,51.83,77351.0,43.8496,43.8835,43.8412,43.8581,77351.0
2016-04-04 12:00:00,51.83,51.89,51.82,51.87,64890.0,43.8581,43.9089,43.8496,43.892,64890.0
2016-04-04 12:30:00,51.86,51.87,51.83,51.83,49357.0,43.8835,43.892,43.8581,43.8581,49357.0
2016-04-04 13:00:00,51.83,51.85,51.78,51.84,96957.0,43.8581,43.875,43.8158,43.8666,96957.0
2016-04-04 13:30:00,51.84,51.86,51.81,51.82,53928.0,43.8666,43.8835,43.8412,43.8496,53928.0
2016-04-04 14:00:00,51.81,51.82,51.77,51.82,42040.0,43.8412,43.8496,43.8073,43.8496,42040.0
2016-04-04 14:30:00,51.8,51.84,51.8,51.81,65574.0,43.8327,43.8666,43.8327,43.8412,65574.0
2016-04-04 15:00:00,51.82,51.82,51.72,51.73,93683.0,43.8496,43.8496,43.765,43.7735,93683.0
2016-04-04 15:30:00,51.72,51.76,51.68,51.7,340824.0,43.765,43.7989,43.7312,43.7481,340824.0
2016-04-05 09:30:00,50.89,50.99,50.82,50.85,259002.0,43.0627,43.1473,43.0035,43.0288,259002.0
2016-04-05 10:00:00,50.85,50.97,50.83,50.97,272820.0,43.0288,43.1304,43.0119,43.1304,272820.0
2016-04-05 10:30:00,50.98,51.02,50.87,50.89,96637.0,43.1388,43.1727,43.0458,43.0627,96637.0
2016-04-05 11:00:00,50.9,50.95,50.88,50.92,86594.0,43.0711,43.1135,43.0542,43.0881,86594.0
2016-04-05 11:30:00,50.92,50.95,50.88,50.93,81063.0,43.0881,43.1135,43.0542,43.0965,81063.0
2016-04-05 12:00:00,50.91,50.94,50.83,50.86,78370.0,43.0796,43.105,43.0119,43.0373,78370.0
2016-04-05 12:30:00,50.86,50.88,50.74,50.79,218928.0,43.0373,43.0542,42.9358,42.9781,218928.0
2016-04-05 13:00:00,50.78,50.85,50.75,50.85,42422.0,42.9696,43.0288,42.9442,43.0288,42422.0
2016-04-05 13:30:00,50.84,50.85,50.8,50.84,45797.0,43.0204,43.0288,42.9865,43.0204,45797.0
2016-04-05 14:00:00,50.83,50.86,50.8,50.86,41586.0,43.0119,43.0373,42.9865,43.0373,41586.0
2016-04-05 14:30:00,50.85,50.94,50.84,50.94,69353.0,43.0288,43.105,43.0204,43.105,69353.0
2016-04-05 15:00:00,50.93,50.95,50.82,50.85,83419.0,43.0965,43.1135,43.0035,43.0288,83419.0
2016-04-05 15:30:00,50.85,50.87,50.7,50.73,620957.0,43.0288,43.0458,42.9019,42.9273,620957.0
2016-04-06 09:30:00,51.19,51.24,51.13,51.14,200552.0,43.3165,43.3589,43.2658,43.2742,200552.0
2016-04-06 10:00:00,51.14,51.18,51.07,51.11,100079.0,43.2742,43.3081,43.215,43.2488,100079.0
2016-04-06 10:30:00,51.11,51.32,51.07,51.32,157261.0,43.2488,43.4265,43.215,43.4265,157261.0
2016-04-06 11:00:00,51.32,51.35,51.29,51.35,136569.0,43.4265,43.4519,43.4012,43.4519,136569.0
2016-04-06 11:30:00,51.34,51.53,51.33,51.51,98088.0,43.4435,43.6042,43.435,43.5873,98088.0
2016-04-06 12:00:00,51.51,51.54,51.44,51.48,75755.0,43.5873,43.6127,43.5281,43.5619,75755.0
2016-04-06 12:30:00,51.49,51.51,51.39,51.41,109543.0,43.5704,43.5873,43.4858,43.5027,109543.0
2016-04-06 13:00:00,51.41,51.48,51.4,51.45,48950.0,43.5027,43.5619,43.4942,43.5366,48950.0
2016-04-06 13:30:00,51.44,51.5,51.43,51.43,39920.0,43.5281,43.5789,43.5196,43.5196,39920.0
2016-04-06 14:00:00,51.44,51.45,51.31,51.32,203417.0,43.5281,43.5366,43.4181,43.4265,203417.0
2016-04-06 14:30:00,51.32,51.41,51.27,51.41,157033.0,43.4265,43.5027,43.3842,43.5027,157033.0
2016-04-06 15:00:00,51.4,51.51,51.38,51.43,174715.0,43.4942,43.5873,43.4773,43.5196,174715.0
2016-04-06 15:30:00,51.43,51.64,51.43,51.62,644963.0,43.5196,43.6973,43.5196,43.6804,644963.0
2016-04-07 09:30:00,51.2,51.2,51.12,51.17,118197.0,43.325,43.325,43.2573,43.2996,118197.0
2016-04-07 10:00:00,51.18,51.23,51.08,51.09,124188.0,43.3081,43.3504,43.2235,43.2319,124188.0
2016-04-07 10:30:00,51.08,51.12,51.04,51.1,191489.0,43.2235,43.2573,43.1896,43.2404,191489.0
2016-04-07 11:00:00,51.1,51.11,50.98,51.07,496409.0,43.2404,43.2488,43.1388,43.215,496409.0
2016-04-07 11:30:00,51.07,51.13,51.05,51.12,90761.0,43.215,43.2658,43.1981,43.2573,90761.0
2016-04-07 12:00:00,51.12,51.16,51.07,51.12,71381.0,43.2573,43.2912,43.215,43.2573,71381.0
2016-04-07 12:30:00,51.11,51.11,51.03,51.05,96826.0,43.2488,43.2488,43.1812,43.1981,96826.0
2016-04-07 13:00:00,51.04,51.1,51.03,51.08,32677.0,43.1896,43.2404,43.1812,43.2235,32677.0
2016-04-07 13:30:00,51.09,51.11,51.01,51.02,67335.0,43.2319,43.2488,43.1642,43.1727,67335.0
2016-04-07 14:00:00,51.02,51.03,50.88,50.93,135352.0,43.1727,43.1812,43.0542,43.0965,135352.0
2016-04-07 14:30:00,50.93,50.93,50.8,50.81,259383.0,43.0965,43.0965,42.9865,42.995,259383.0
2016-04-07 15:00:00,50.81,50.84,50.78,50.79,759084.0,42.995,43.0204,42.9696,42.9781,759084.0
2016-04-07 15:30:00,50.79,50.89,50.79,50.84,316105.0,42.9781,43.0627,42.9781,43.0204,316105.0
2016-04-08 09:30:00,51.78,51.78,51.69,51.73,266509.0,43.8158,43.8158,43.7396,43.7735,266509.0
2016-04-08 10:00:00,51.73,51.78,51.63,51.64,378168.0,43.7735,43.8158,43.6889,43.6973,378168.0
2016-04-08 10:30:00,51.65,51.67,51.6,51.62,226263.0,43.7058,43.7227,43.6635,43.6804,226263.0
2016-04-08 11:00:00,51.62,51.65,51.54,51.57,147814.0,43.6804,43.7058,43.6127,43.6381,147814.0
2016-04-08 11:30:00,51.57,51.57,51.36,51.41,136550.0,43.6381,43.6381,43.4604,43.5027,136550.0
2016-04-08 12:00:00,51.4,51.42,51.34,51.35,147657.0,43.4942,43.5112,43.4435,43.4519,147657.0
2016-04-08 12:30:00,51.34,51.43,51.34,51.43,103067.0,43.4435,43.5196,43.4435,43.5196,103067.0
2016-04-08 13:00:00,51.43,51.44,51.35,51.36,76408.0,43.5196,43.5281,43.4519,43.4604,76408.0
2016-04-08 13:30:00,51.36,51.46,51.35,51.46,40268.0,43.4604,43.545,43.4519,43.545,40268.0
2016-04-08 14:00:00,51.46,51.48,51.44,51.45,70059.0,43.545,43.5619,43.5281,43.5366,70059.0
2016-04-08 14:30:00,51.46,51.47,51.39,51.41,94196.0,43.545,43.5535,43.4858,43.5027,94196.0
2016-04-08 15:00:00,51.41,51.41,51.31,51.37,70076.0,43.5027,43.5027,43.4181,43.4689,70076.0
2016-04-08 15:30:00,51.37,51.45,51.34,51.44,269015.0,43.4689,43.5366,43.4435,43.5281,269015.0
2016-04-11 09:30:00,51.85,52.03,51.85,52.0,436215.0,43.875,44.0273,43.875,44.002,436215.0
2016-04-11 10:00:00,52.0,52.13,52.0,52.07,587496.0,44.002,44.112,44.002,44.0612,587496.0
2016-04-11 10:30:00,52.08,52.1,51.96,51.98,347620.0,44.0697,44.0866,43.9681,43.985,347620.0
2016-04-11 11:00:00,51.98,52.1,51.96,52.08,144364.0,43.985,44.0866,43.9681,44.0697,144364.0
2016-04-11 11:30:00,52.08,52.09,52.01,52.06,122737.0,44.0697,44.0781,44.0104,44.0527,122737.0
2016-04-11 12:00:00,52.07,52.14,52.05,52.12,104193.0,44.0612,44.1204,44.0443,44.1035,104193.0
2016-04-11 12:30:00,52.12,52.18,52.08,52.16,99620.0,44.1035,44.1543,44.0697,44.1373,99620.0
2016-04-11 13:00:00,52.15,52.21,52.14,52.18,117491.0,44.1289,44.1797,44.1204,44.1543,117491.0
2016-04-11 13:30:00,52.18,52.19,52.1,52.13,81673.0,44.1543,44.1627,44.0866,44.112,81673.0
2016-04-11 14:00:00,52.14,52.18,52.1,52.12,120529.0,44.1204,44.1543,44.0866,44.1035,120529.0
2016-04-11 14:30:00,52.12,52.17,52.1,52.15,96224.0,44.1035,44.1458,44.0866,44.1289,96224.0
2016-04-11 15:00:00,52.16,52.17,52.02,52.02,169757.0,44.1373,44.1458,44.0189,44.0189,169757.0
2016-04-11 15:30:00,52.02,52.04,51.89,51.96,449926.0,44.0189,44.0358,43.9089,43.9681,449926.0
2016-04-12 09:30:00,52.12,52.2,52.09,52.09,254066.0,44.1035,44.1712,44.0781,44.0781,254066.0
2016-04-12 10:00:00,52.1,52.11,51.93,51.96,380864.0,44.0866,44.095,43.9427,43.9681,380864.0
2016-04-12 10:30:00,51.96,52.18,51.95,52.17,202341.0,43.9681,44.1543,43.9596,44.1458,202341.0
2016-04-12 11:00:00,52.17,52.35,52.14,52.32,211541.0,44.1458,44.2981,44.1204,44.2727,211541.0
2016-04-12 11:30:00,52.33,52.35,52.26,52.27,106176.0,44.2812,44.2981,44.222,44.2304,106176.0
2016-04-12 12:00:00,52.28,52.35,52.25,52.33,122973.0,44.2389,44.2981,44.2135,44.2812,122973.0
2016-04-12 12:30:00,52.33,52.39,52.33,52.35,157678.0,44.2812,44.332,44.2812,44.2981,157678.0
2016-04-12 13:00:00,52.35,52.39,52.33,52.36,93180.0,44.2981,44.332,44.2812,44.3066,93180.0
2016-04-12 13:30:00,52.36,52.4,52.33,52.39,124198.0,44.3066,44.3404,44.2812,44.332,124198.0
2016-04-12 14:00:00,52.39,52.44,52.37,52.42,176868.0,44.332,44.3743,44.315,44.3574,176868.0
2016-04-12 14:30:00,52.42,52.51,52.42,52.48,141465.0,44.3574,44.4335,44.3574,44.4081,141465.0
2016-04-12 15:00:00,52.49,52.56,52.49,52.54,151330.0,44.4166,44.4758,44.4166,44.4589,151330.0
2016-04-12 15:30:00,52.54,52.57,52.4,52.46,427687.0,44.4589,44.4843,44.3404,44.3912,427687.0
2016-04-13 09:30:00,53.11,53.22,52.96,53.11,818768.0,44.9412,45.0343,44.8143,44.9412,818768.0
2016-04-13 10:00:00,53.11,53.23,53.05,53.2,386968.0,44.9412,45.0428,44.8905,45.0174,386968.0
2016-04-13 10:30:00,53.21,53.33,53.09,53.18,547253.0,45.0258,45.1274,44.9243,45.0005,547253.0
2016-04-13 11:00:00,53.18,53.29,53.07,53.17,279246.0,45.0005,45.0935,44.9074,44.992,279246.0
2016-04-13 11:30:00,53.17,53.31,53.17,53.23,266823.0,44.992,45.1105,44.992,45.0428,266823.0
2016-04-13 12:00:00,53.22,53.22,53.0,53.03,315448.0,45.0343,45.0343,44.8481,44.8735,315448.0
2016-04-13 12:30:00,53.02,53.05,52.95,52.96,376780.0,44.8651,44.8905,44.8058,44.8143,376780.0
2016-04-13 13:00:00,52.97,52.98,52.86,52.91,197350.0,44.8228,44.8312,44.7297,44.772,197350.0
2016-04-13 13:30:00,52.91,53.0,52.89,52.99,115717.0,44.772,44.8481,44.7551,44.8397,115717.0
2016-04-13 14:00:00,52.97,53.06,52.92,52.92,205800.0,44.8228,44.8989,44.7805,44.7805,205800.0
2016-04-13 14:30:00,52.93,53.04,52.92,53.03,227802.0,44.7889,44.882,44.7805,44.8735,227802.0
2016-04-13 15:00:00,53.02,53.06,53.0,53.04,353097.0,44.8651,44.8989,44.8481,44.882,353097.0
2016-04-13 15:30:00,53.04,53.14,52.95,53.04,623709.0,44.882,44.9666,44.8058,44.882,623709.0
2016-04-14 09:30:00,53.15,53.16,52.88,52.89,497855.0,44.9751,44.9835,44.7466,44.7551,497855.0
2016-04-14 10:00:00,52.89,52.99,52.88,52.97,137804.0,44.7551,44.8397,44.7466,44.8228,137804.0
2016-04-14 10:30:00,52.97,52.99,52.87,52.94,147871.0,44.8228,44.8397,44.7381,44.7974,147871.0
2016-04-14 11:00:00,52.93,52.97,52.91,52.94,149861.0,44.7889,44.8228,44.772,44.7974,149861.0
2016-04-14 11:30:00,52.94,53.01,52.94,52.98,229518.0,44.7974,44.8566,44.7974,44.8312,229518.0
2016-04-14 12:00:00,52.99,52.99,52.93,52.94,102620.0,44.8397,44.8397,44.7889,44.7974,102620.0
2016-04-14 12:30:00,52.93,52.99,52.91,52.99,81952.0,44.7889,44.8397,44.772,44.8397,81952.0
2016-04-14 13:00:00,52.99,53.02,52.98,53.01,153088.0,44.8397,44.8651,44.8312,44.8566,153088.0
2016-04-14 13:30:00,53.01,53.02,52.95,52.96,58043.0,44.8566,44.8651,44.8058,44.8143,58043.0
2016-04-14 14:00:00,52.96,53.04,52.93,53.02,103534.0,44.8143,44.882,44.7889,44.8651,103534.0
2016-04-14 14:30:00,53.01,53.01,52.96,52.98,124859.0,44.8566,44.8566,44.8143,44.8312,124859.0
2016-04-14 15:00:00,52.99,52.99,52.93,52.95,126495.0,44.8397,44.8397,44.7889,44.8058,126495.0
2016-04-14 15:30:00,52.94,53.0,52.91,52.94,285353.0,44.7974,44.8481,44.772,44.7974,285353.0
2016-04-15 09:30:00,53.04,53.1,53.01,53.02,486252.0,44.882,44.9328,44.8566,44.8651,486252.0
2016-04-15 10:00:00,53.02,53.02,52.88,52.93,785829.0,44.8651,44.8651,44.7466,44.7889,785829.0
2016-04-15 10:30:00,52.93,52.99,52.91,52.93,350103.0,44.7889,44.8397,44.772,44.7889,350103.0
2016-04-15 11:00:00,52.92,52.98,52.91,52.95,116156.0,44.7805,44.8312,44.772,44.8058,116156.0
2016-04-15 11:30:00,52.96,52.99,52.94,52.98,102807.0,44.8143,44.8397,44.7974,44.8312,102807.0
2016-04-15 12:00:00,52.98,52.98,52.93,52.94,253203.0,44.8312,44.8312,44.7889,44.7974,253203.0
2016-04-15 12:30:00,52.94,52.95,52.86,52.87,304332.0,44.7974,44.8058,44.7297,44.7381,304332.0
2016-04-15 13:00:00,52.87,52.88,52.81,52.82,296696.0,44.7381,44.7466,44.6874,44.6958,296696.0
2016-04-15 13:30:00,52.82,52.85,52.8,52.83,355663.0,44.6958,44.7212,44.6789,44.7043,355663.0
2016-04-15 14:00:00,52.84,52.85,52.79,52.81,372497.0,44.7128,44.7212,44.6704,44.6874,372497.0
2016-04-15 14:30:00,52.81,52.86,52.81,52.86,49498.0,44.6874,44.7297,44.6874,44.7297,49498.0
2016-04-15 15:00:00,52.86,52.86,52.84,52.86,87596.0,44.7297,44.7297,44.7128,44.7297,87596.0
2016-04-15 15:30:00,52.86,52.86,52.81,52.82,439631.0,44.7297,44.7297,44.6874,44.6958,439631.0
2016-04-18 09:30:00,52.94,53.01,52.77,52.97,383954.0,44.7974,44.8566,44.6535,44.8228,383954.0
2016-04-18 10:00:00,52.98,53.2,52.97,53.16,324033.0,44.8312,45.0174,44.8228,44.9835,324033.0
2016-04-18 10:30:00,53.16,53.2,53.07,53.12,405152.0,44.9835,45.0174,44.9074,44.9497,405152.0
2016-04-18 11:00:00,53.12,53.15,53.07,53.12,296164.0,44.9497,44.9751,44.9074,44.9497,296164.0
2016-04-18 11:30:00,53.13,53.21,53.11,53.21,230581.0,44.9582,45.0258,44.9412,45.0258,230581.0
2016-04-18 12:00:00,53.21,53.22,53.17,53.22,279440.0,45.0258,45.0343,44.992,45.0343,279440.0
2016-04-18 12:30:00,53.22,53.24,53.15,53.19,175238.0,45.0343,45.0512,44.9751,45.0089,175238.0
2016-04-18 13:00:00,53.19,53.24,53.17,53.22,152938.0,45.0089,45.0512,44.992,45.0343,152938.0
2016-04-18 13:30:00,53.22,53.24,53.19,53.24,140922.0,45.0343,45.0512,45.0089,45.0512,140922.0
2016-04-18 14:00:00,53.24,53.24,53.18,53.19,189181.0,45.0512,45.0512,45.0005,45.0089,189181.0
2016-04-18 14:30:00,53.19,53.22,53.17,53.22,203258.0,45.0089,45.0343,44.992,45.0343,203258.0
2016-04-18 15:00:00,53.22,53.24,53.16,53.2,83257.0,45.0343,45.0512,44.9835,45.0174,83257.0
2016-04-18 15:30:00,53.2,53.2,53.15,53.19,384647.0,45.0174,45.0174,44.9751,45.0089,384647.0
2016-04-19 09:30:00,54.0,54.17,53.98,54.16,792010.0,45.6943,45.8382,45.6774,45.8297,792010.0
2016-04-19 10:00:00,54.16,54.27,54.16,54.21,261608.0,45.8297,45.9228,45.8297,45.872,261608.0
2016-04-19 10:30:00,54.21,54.24,54.12,54.18,196782.0,45.872,45.8974,45.7959,45.8467,196782.0
2016-04-19 11:00:00,54.18,54.23,54.15,54.2,274469.0,45.8467,45.889,45.8213,45.8636,274469.0
2016-04-19 11:30:00,54.2,54.23,54.03,54.04,192142.0,45.8636,45.889,45.7197,45.7282,192142.0
2016-04-19 12:00:00,54.04,54.05,53.89,53.97,79410.0,45.7282,45.7367,45.6013,45.669,79410.0
2016-04-19 12:30:00,53.97,53.98,53.88,53.97,88595.0,45.669,45.6774,45.5928,45.669,88595.0
2016-04-19 13:00:00,53.97,54.05,53.96,53.98,107514.0,45.669,45.7367,45.6605,45.6774,107514.0
2016-04-19 13:30:00,53.99,54.03,53.93,54.02,52270.0,45.6859,45.7197,45.6351,45.7113,52270.0
2016-04-19 14:00:00,54.03,54.06,54.01,54.01,101953.0,45.7197,45.7451,45.7028,45.7028,101953.0
2016-04-19 14:30:00,54.01,54.07,53.99,54.03,79288.0,45.7028,45.7536,45.6859,45.7197,79288.0
2016-04-19 15:00:00,54.03,54.05,53.98,54.03,147813.0,45.7197,45.7367,45.6774,45.7197,147813.0
2016-04-19 15:30:00,54.03,54.1,53.98,54.0,518589.0,45.7197,45.779,45.6774,45.6943,518589.0
2016-04-20 09:30:00,53.67,53.78,53.67,53.74,241431.0,45.4151,45.5082,45.4151,45.4743,241431.0
2016-04-20 10:00:00,53.74,53.75,53.58,53.58,159593.0,45.4743,45.4828,45.3389,45.3389,159593.0
2016-04-20 10:30:00,53.59,53.71,53.57,53.71,97336.0,45.3474,45.4489,45.3305,45.4489,97336.0
2016-04-20 11:00:00,53.71,53.82,53.68,53.81,65166.0,45.4489,45.542,45.4236,45.5336,65166.0
2016-04-20 11:30:00,53.8,53.84,53.77,53.78,73720.0,45.5251,45.559,45.4997,45.5082,73720.0
2016-04-20 12:00:00,53.78,53.8,53.76,53.79,40931.0,45.5082,45.5251,45.4913,45.5166,40931.0
2016-04-20 12:30:00,53.8,53.88,53.78,53.86,117997.0,45.5251,45.5928,45.5082,45.5759,117997.0
2016-04-20 13:00:00,53.87,53.9,53.83,53.89,53796.0,45.5843,45.6097,45.5505,45.6013,53796.0
2016-04-20 13:30:00,53.88,53.91,53.79,53.81,103364.0,45.5928,45.6182,45.5166,45.5336,103364.0
2016-04-20 14:00:00,53.8,53.83,53.79,53.83,98581.0,45.5251,45.5505,45.5166,45.5505,98581.0
2016-04-20 14:30:00,53.83,53.87,53.82,53.86,73377.0,45.5505,45.5843,45.542,45.5759,73377.0
2016-04-20 15:00:00,53.87,53.9,53.74,53.78,94992.0,45.5843,45.6097,45.4743,45.5082,94992.0
2016-04-20 15:30:00,53.78,53.78,53.7,53.74,185639.0,45.5082,45.5082,45.4405,45.4743,185639.0
2016-04-21 09:30:00,53.91,53.92,53.47,53.47,364086.0,45.6182,45.6266,45.2459,45.2459,364086.0
2016-04-21 10:00:00,53.47,53.7,53.46,53.6,352289.0,45.2459,45.4405,45.2374,45.3559,352289.0
2016-04-21 10:30:00,53.6,53.77,53.56,53.75,121222.0,45.3559,45.4997,45.322,45.4828,121222.0
2016-04-21 11:00:00,53.75,53.77,53.66,53.74,73723.0,45.4828,45.4997,45.4066,45.4743,73723.0
2016-04-21 11:30:00,53.73,53.74,53.61,53.66,128391.0,45.4659,45.4743,45.3643,45.4066,128391.0
2016-04-21 12:00:00,53.65,53.69,53.6,53.67,91260.0,45.3982,45.432,45.3559,45.4151,91260.0
2016-04-21 12:30:00,53.67,53.7,53.62,53.65,55514.0,45.4151,45.4405,45.3728,45.3982,55514.0
2016-04-21 13:00:00,53.66,53.68,53.56,53.56,37339.0,45.4066,45.4236,45.322,45.322,37339.0
2016-04-21 13:30:00,53.57,53.57,53.52,53.54,82082.0,45.3305,45.3305,45.2882,45.3051,82082.0
2016-04-21 14:00:00,53.54,53.57,53.5,53.52,48107.0,45.3051,45.3305,45.2712,45.2882,48107.0
2016-04-21 14:30:00,53.51,53.52,53.37,53.43,136455.0,45.2797,45.2882,45.1612,45.212,136455.0
2016-04-21 15:00:00,53.43,53.48,53.39,53.39,257108.0,45.212,45.2543,45.1782,45.1782,257108.0
2016-04-21 15:30:00,53.4,53.47,53.36,53.45,526743.0,45.1866,45.2459,45.1528,45.2289,526743.0
2016-04-22 09:30:00,53.15,53.2,53.05,53.2,286535.0,44.9751,45.0174,44.8905,45.0174,286535.0
2016-04-22 10:00:00,53.2,53.23,53.13,53.17,198443.0,45.0174,45.0428,44.9582,44.992,198443.0
2016-04-22 10:30:00,53.17,53.2,52.91,52.92,185856.0,44.992,45.0174,44.772,44.7805,185856.0
2016-04-22 11:00:00,52.92,52.99,52.87,52.93,113002.0,44.7805,44.8397,44.7381,44.7889,113002.0
2016-04-22 11:30:00,52.93,52.98,52.88,52.9,82145.0,44.7889,44.8312,44.7466,44.7635,82145.0
2016-04-22 12:00:00,52.91,52.93,52.83,52.84,48551.0,44.772,44.7889,44.7043,44.7128,48551.0
2016-04-22 12:30:00,52.84,52.9,52.84,52.88,35895.0,44.7128,44.7635,44.7128,44.7466,35895.0
2016-04-22 13:00:00,52.89,52.92,52.85,52.86,37302.0,44.7551,44.7805,44.7212,44.7297,37302.0
2016-04-22 13:30:00,52.87,52.97,52.87,52.96,96457.0,44.7381,44.8228,44.7381,44.8143,96457.0
2016-04-22 14:00:00,52.97,53.0,52.93,52.98,114475.0,44.8228,44.8481,44.7889,44.8312,114475.0
2016-04-22 14:30:00,52.99,52.99,52.94,52.96,44381.0,44.8397,44.8397,44.7974,44.8143,44381.0
2016-04-22 15:00:00,52.96,52.96,52.88,52.91,47928.0,44.8143,44.8143,44.7466,44.772,47928.0
2016-04-22 15:30:00,52.9,52.93,52.85,52.89,383200.0,44.7635,44.7889,44.7212,44.7551,383200.0
2016-04-25 09:30:00,52.92,52.92,52.74,52.75,379744.0,44.7805,44.7805,44.6281,44.6366,379744.0
2016-04-25 10:00:00,52.75,52.78,52.7,52.72,238009.0,44.6366,44.662,44.5943,44.6112,238009.0
2016-04-25 10:30:00,52.72,52.81,52.7,52.79,125757.0,44.6112,44.6874,44.5943,44.6704,125757.0
2016-04-25 11:00:00,52.8,52.83,52.75,52.81,106853.0,44.6789,44.7043,44.6366,44.6874,106853.0
2016-04-25 11:30:00,52.81,52.82,52.75,52.76,99276.0,44.6874,44.6958,44.6366,44.6451,99276.0
2016-04-25 12:00:00,52.77,52.8,52.74,52.79,110764.0,44.6535,44.6789,44.6281,44.6704,110764.0
2016-04-25 12:30:00,52.79,52.86,52.78,52.8,103396.0,44.6704,44.7297,44.662,44.6789,103396.0
2016-04-25 13:00:00,52.81,52.89,52.78,52.83,122787.0,44.6874,44.7551,44.662,44.7043,122787.0
2016-04-25 13:30:00,52.83,52.84,52.7,52.71,85844.0,44.7043,44.7128,44.5943,44.6028,85844.0
2016-04-25 14:00:00,52.72,52.74,52.63,52.68,97413.0,44.6112,44.6281,44.5351,44.5774,97413.0
2016-04-25 14:30:00,52.68,52.71,52.65,52.68,93571.0,44.5774,44.6028,44.552,44.5774,93571.0
2016-04-25 15:00:00,52.68,52.69,52.64,52.68,182070.0,44.5774,44.5858,44.5435,44.5774,182070.0
2016-04-25 15:30:00,52.68,52.74,52.66,52.72,259155.0,44.5774,44.6281,44.5604,44.6112,259155.0
2016-04-26 09:30:00,53.29,53.29,53.06,53.18,458883.0,45.0935,45.0935,44.8989,45.0005,458883.0
2016-04-26 10:00:00,53.18,53.2,53.07,53.08,230561.0,45.0005,45.0174,44.9074,44.9158,230561.0
2016-04-26 10:30:00,53.07,53.08,53.01,53.01,296561.0,44.9074,44.9158,44.8566,44.8566,296561.0
2016-04-26 11:00:00,53.02,53.1,53.0,53.08,163488.0,44.8651,44.9328,44.8481,44.9158,163488.0
2016-04-26 11:30:00,53.08,53.12,53.05,53.1,101993.0,44.9158,44.9497,44.8905,44.9328,101993.0
2016-04-26 12:00:00,53.1,53.12,53.04,53.08,192559.0,44.9328,44.9497,44.882,44.9158,192559.0
2016-04-26 12:30:00,53.08,53.08,53.0,53.01,127883.0,44.9158,44.9158,44.8481,44.8566,127883.0
2016-04-26 13:00:00,53.01,53.02,52.96,52.97,76233.0,44.8566,44.8651,44.8143,44.8228,76233.0
2016-04-26 13:30:00,52.97,52.98,52.94,52.98,91090.0,44.8228,44.8312,44.7974,44.8312,91090.0
2016-04-26 14:00:00,52.98,53.02,52.94,52.97,110389.0,44.8312,44.8651,44.7974,44.8228,110389.0
2016-04-26 14:30:00,52.96,53.0,52.94,52.98,137601.0,44.8143,44.8481,44.7974,44.8312,137601.0
2016-04-26 15:00:00,52.99,53.07,52.99,53.03,189839.0,44.8397,44.9074,44.8397,44.8735,189839.0
2016-04-26 15:30:00,53.03,53.12,53.02,53.1,416395.0,44.8735,44.9497,44.8651,44.9328,416395.0
2016-04-27 09:30:00,52.89,53.08,52.89,53.02,229325.0,44.7551,44.9158,44.7551,44.8651,229325.0
2016-04-27 10:00:00,53.02,53.05,52.97,52.99,136433.0,44.8651,44.8905,44.8228,44.8397,136433.0
2016-04-27 10:30:00,52.98,52.98,52.86,52.86,145024.0,44.8312,44.8312,44.7297,44.7297,145024.0
2016-04-27 11:00:00,52.86,52.94,52.83,52.94,59769.0,44.7297,44.7974,44.7043,44.7974,59769.0
2016-04-27 11:30:00,52.95,52.95,52.9,52.95,61734.0,44.8058,44.8058,44.7635,44.8058,61734.0
2016-04-27 12:00:00,52.94,52.97,52.91,52.94,33278.0,44.7974,44.8228,44.772,44.7974,33278.0
2016-04-27 12:30:00,52.94,52.94,52.89,52.91,47202.0,44.7974,44.7974,44.7551,44.772,47202.0
2016-04-27 13:00:00,52.93,52.98,52.9,52.97,96076.0,44.7889,44.8312,44.7635,44.8228,96076.0
2016-04-27 13:30:00,52.98,53.08,52.97,53.07,124105.0,44.8312,44.9158,44.8228,44.9074,124105.0
2016-04-27 14:00:00,53.04,53.09,52.7,53.02,385347.0,44.882,44.9243,44.5943,44.8651,385347.0
2016-04-27 14:30:00,53.02,53.11,52.97,53.1,85184.0,44.8651,44.9412,44.8228,44.9328,85184.0
2016-04-27 15:00:00,53.1,53.17,53.1,53.16,115940.0,44.9328,44.992,44.9328,44.9835,115940.0
2016-04-27 15:30:00,53.16,53.25,53.16,53.19,284591.0,44.9835,45.0597,44.9835,45.0089,284591.0
2016-04-28 09:30:00,52.62,52.73,52.55,52.71,349715.0,44.5266,44.6197,44.4674,44.6028,349715.0
2016-04-28 10:00:00,52.71,52.76,52.68,52.71,101665.0,44.6028,44.6451,44.5774,44.6028,101665.0
2016-04-28 10:30:00,52.71,52.82,52.67,52.82,602765.0,44.6028,44.6958,44.5689,44.6958,602765.0
2016-04-28 11:00:00,52.83,52.9,52.79,52.89,332531.0,44.7043,44.7635,44.6704,44.7551,332531.0
2016-04-28 11:30:00,52.88,52.92,52.82,52.84,457685.0,44.7466,44.7805,44.6958,44.7128,457685.0
2016-04-28 12:00:00,52.85,52.9,52.84,52.87,319386.0,44.7212,44.7635,44.7128,44.7381,319386.0
2016-04-28 12:30:00,52.87,52.92,52.85,52.9,105876.0,44.7381,44.7805,44.7212,44.7635,105876.0
2016-04-28 13:00:00,52.9,52.92,52.85,52.91,66420.0,44.7635,44.7805,44.7212,44.772,66420.0
2016-04-28 13:30:00,52.91,53.0,52.91,53.0,504909.0,44.772,44.8481,44.772,44.8481,504909.0
2016-04-28 14:00:00,52.99,53.01,52.95,53.0,64373.0,44.8397,44.8566,44.8058,44.8481,64373.0
2016-04-28 14:30:00,53.01,53.04,52.97,53.02,86289.0,44.8566,44.882,44.8228,44.8651,86289.0
2016-04-28 15:00:00,53.02,53.03,52.8,52.83,371974.0,44.8651,44.8735,44.6789,44.7043,371974.0
2016-04-28 15:30:00,52.84,52.9,52.79,52.85,524604.0,44.7128,44.7635,44.6704,44.7212,524604.0
2016-04-29 09:30:00,52.47,52.54,52.31,52.32,480148.0,44.3997,44.4589,44.2643,44.2727,480148.0
2016-04-29 10:00:00,52.32,52.4,52.25,52.36,376093.0,44.2727,44.3404,44.2135,44.3066,376093.0
2016-04-29 10:30:00,52.35,52.4,52.27,52.31,212034.0,44.2981,44.3404,44.2304,44.2643,212034.0
2016-04-29 11:00:00,52.3,52.35,52.19,52.2,94969.0,44.2558,44.2981,44.1627,44.1712,94969.0
2016-04-29 11:30:00,52.19,52.2,52.06,52.12,167572.0,44.1627,44.1712,44.0527,44.1035,167572.0
2016-04-29 12:00:00,52.12,52.14,52.06,52.09,133773.0,44.1035,44.1204,44.0527,44.0781,133773.0
2016-04-29 12:30:00,52.08,52.19,52.07,52.14,170346.0,44.0697,44.1627,44.0612,44.1204,170346.0
2016-04-29 13:00:00,52.13,52.22,52.12,52.19,188604.0,44.112,44.1881,44.1035,44.1627,188604.0
2016-04-29 13:30:00,52.19,52.19,51.97,51.98,157855.0,44.1627,44.1627,43.9766,43.985,157855.0
2016-04-29 14:00:00,51.98,52.06,51.92,52.03,215855.0,43.985,44.0527,43.9343,44.0273,215855.0
2016-04-29 14:30:00,52.02,52.12,52.0,52.1,186193.0,44.0189,44.1035,44.002,44.0866,186193.0
2016-04-29 15:00:00,52.09,52.17,52.07,52.13,317614.0,44.0781,44.1458,44.0612,44.112,317614.0
2016-04-29 15:30:00,52.13,52.31,52.12,52.28,887212.0,44.112,44.2643,44.1035,44.2389,887212.0
2016-05-02 09:30:00,52.48,52.49,52.31,52.34,250745.0,44.4081,44.4166,44.2643,44.2897,250745.0
2016-05-02 10:00:00,52.33,52.38,52.28,52.37,203926.0,44.2812,44.3235,44.2389,44.315,203926.0
2016-05-02 10:30:00,52.36,52.39,52.31,52.35,149379.0,44.3066,44.332,44.2643,44.2981,149379.0
2016-05-02 11:00:00,52.36,52.44,52.34,52.42,227183.0,44.3066,44.3743,44.2897,44.3574,227183.0
2016-05-02 11:30:00,52.41,52.43,52.34,52.36,121704.0,44.3489,44.3658,44.2897,44.3066,121704.0
2016-05-02 12:00:00,52.36,52.38,52.33,52.33,289111.0,44.3066,44.3235,44.2812,44.2812,289111.0
2016-05-02 12:30:00,52.34,52.38,52.32,52.38,191975.0,44.2897,44.3235,44.2727,44.3235,191975.0
2016-05-02 13:00:00,52.38,52.49,52.35,52.49,130461.0,44.3235,44.4166,44.2981,44.4166,130461.0
2016-05-02 13:30:00,52.49,52.5,52.43,52.44,106401.0,44.4166,44.4251,44.3658,44.3743,106401.0
2016-05-02 14:00:00,52.44,52.5,52.43,52.48,78845.0,44.3743,44.4251,44.3658,44.4081,78845.0
2016-05-02 14:30:00,52.49,52.55,52.49,52.55,66183.0,44.4166,44.4674,44.4166,44.4674,66183.0
2016-05-02 15:00:00,52.55,52.57,52.52,52.54,145028.0,44.4674,44.4843,44.442,44.4589,145028.0
2016-05-02 15:30:00,52.55,52.62,52.53,52.57,326706.0,44.4674,44.5266,44.4504,44.4843,326706.0
2016-05-03 09:30:00,51.84,51.98,51.74,51.76,588805.0,43.8666,43.985,43.7819,43.7989,588805.0
2016-05-03 10:00:00,51.76,51.76,51.65,51.69,567779.0,43.7989,43.7989,43.7058,43.7396,567779.0
2016-05-03 10:30:00,51.69,51.72,51.61,51.69,417849.0,43.7396,43.765,43.6719,43.7396,417849.0
2016-05-03 11:00:00,51.69,51.7,51.58,51.61,159322.0,43.7396,43.7481,43.6466,43.6719,159322.0
2016-05-03 11:30:00,51.61,51.71,51.59,51.66,286084.0,43.6719,43.7566,43.655,43.7143,286084.0
2016-05-03 12:00:00,51.66,51.68,51.57,51.64,182808.0,43.7143,43.7312,43.6381,43.6973,182808.0
2016-05-03 12:30:00,51.64,51.71,51.59,51.61,509878.0,43.6973,43.7566,43.655,43.6719,509878.0
2016-05-03 13:00:00,51.61,51.7,51.59,51.69,305584.0,43.6719,43.7481,43.655,43.7396,305584.0
2016-05-03 13:30:00,51.7,51.71,51.65,51.65,163064.0,43.7481,43.7566,43.7058,43.7058,163064.0
2016-05-03 14:00:00,51.65,51.66,51.56,51.58,212305.0,43.7058,43.7143,43.6296,43.6466,212305.0
2016-05-03 14:30:00,51.58,51.6,51.5,51.53,175354.0,43.6466,43.6635,43.5789,43.6042,175354.0
2016-05-03 15:00:00,51.53,51.57,51.5,51.51,169868.0,43.6042,43.6381,43.5789,43.5873,169868.0
2016-05-03 15:30:00,51.51,51.53,51.4,51.5,711487.0,43.5873,43.6042,43.4942,43.5789,711487.0
2016-05-04 09:30:00,51.01,51.02,50.86,50.96,605578.0,43.1642,43.1727,43.0373,43.1219,605578.0
2016-05-04 10:00:00,50.96,51.02,50.88,51.02,382564.0,43.1219,43.1727,43.0542,43.1727,382564.0
2016-05-04 10:30:00,51.02,51.02,50.81,50.81,519569.0,43.1727,43.1727,42.995,42.995,519569.0
2016-05-04 11:00:00,50.82,50.84,50.73,50.75,354850.0,43.0035,43.0204,42.9273,42.9442,354850.0
2016-05-04 11:30:00,50.75,50.82,50.73,50.82,309006.0,42.9442,43.0035,42.9273,43.0035,309006.0
2016-05-04 12:00:00,50.82,50.86,50.78,50.8,336140.0,43.0035,43.0373,42.9696,42.9865,336140.0
2016-05-04 12:30:00,50.8,50.81,50.74,50.74,135546.0,42.9865,42.995,42.9358,42.9358,135546.0
2016-05-04 13:00:00,50.74,50.76,50.69,50.73,423577.0,42.9358,42.9527,42.8934,42.9273,423577.0
2016-05-04 13:30:00,50.73,50.73,50.66,50.67,211899.0,42.9273,42.9273,42.8681,42.8765,211899.0
2016-05-04 14:00:00,50.67,50.68,50.61,50.65,459364.0,42.8765,42.885,42.8258,42.8596,459364.0
2016-05-04 14:30:00,50.65,50.65,50.59,50.6,216635.0,42.8596,42.8596,42.8088,42.8173,216635.0
2016-05-04 15:00:00,50.6,50.66,50.58,50.59,169927.0,42.8173,42.8681,42.8004,42.8088,169927.0
2016-05-04 15:30:00,50.59,50.63,50.55,50.55,839968.0,42.8088,42.8427,42.775,42.775,839968.0
2016-05-05 09:30:00,50.85,51.0,50.65,50.7,528048.0,43.0288,43.1558,42.8596,42.9019,528048.0
2016-05-05 10:00:00,50.7,50.83,50.63,50.63,269857.0,42.9019,43.0119,42.8427,42.8427,269857.0
2016-05-05 10:30:00,50.63,50.67,50.46,50.49,459809.0,42.8427,42.8765,42.6988,42.7242,459809.0
2016-05-05 11:00:00,50.49,50.53,50.38,50.39,297493.0,42.7242,42.7581,42.6311,42.6396,297493.0
2016-05-05 11:30:00,50.39,50.53,50.37,50.47,188678.0,42.6396,42.7581,42.6227,42.7073,188678.0
2016-05-05 12:00:00,50.47,50.6,50.46,50.54,151692.0,42.7073,42.8173,42.6988,42.7665,151692.0
2016-05-05 12:30:00,50.54,50.54,50.46,50.5,132907.0,42.7665,42.7665,42.6988,42.7327,132907.0
2016-05-05 13:00:00,50.5,50.5,50.28,50.3,269196.0,42.7327,42.7327,42.5465,42.5634,269196.0
2016-05-05 13:30:00,50.29,50.43,50.28,50.38,164223.0,42.555,42.6734,42.5465,42.6311,164223.0
2016-05-05 14:00:00,50.38,50.49,50.36,50.48,188752.0,42.6311,42.7242,42.6142,42.7157,188752.0
2016-05-05 14:30:00,50.48,50.51,50.4,50.45,122613.0,42.7157,42.7411,42.6481,42.6904,122613.0
2016-05-05 15:00:00,50.44,50.5,50.37,50.46,203937.0,42.6819,42.7327,42.6227,42.6988,203937.0
2016-05-05 15:30:00,50.46,50.48,50.4,50.43,347741.0,42.6988,42.7157,42.6481,42.6734,347741.0
2016-05-06 09:30:00,50.32,50.53,50.07,50.49,619049.0,42.5804,42.7581,42.3688,42.7242,619049.0
2016-05-06 10:00:00,50.49,50.61,50.42,50.46,314574.0,42.7242,42.8258,42.665,42.6988,314574.0
2016-05-06 10:30:00,50.46,50.5,50.1,50.25,778441.0,42.6988,42.7327,42.3942,42.5211,778441.0
2016-05-06 11:00:00,50.24,50.44,50.23,50.4,259436.0,42.5127,42.6819,42.5042,42.6481,259436.0
2016-05-06 11:30:00,50.39,50.4,50.26,50.26,164994.0,42.6396,42.6481,42.5296,42.5296,164994.0
2016-05-06 12:00:00,50.27,50.35,50.24,50.24,99105.0,42.538,42.6057,42.5127,42.5127,99105.0
2016-05-06 12:30:00,50.24,50.31,50.21,50.29,102714.0,42.5127,42.5719,42.4873,42.555,102714.0
2016-05-06 13:00:00,50.3,50.39,50.29,50.36,72934.0,42.5634,42.6396,42.555,42.6142,72934.0
2016-05-06 13:30:00,50.37,50.5,50.36,50.48,156851.0,42.6227,42.7327,42.6142,42.7157,156851.0
2016-05-06 14:00:00,50.48,50.56,50.46,50.52,102271.0,42.7157,42.7834,42.6988,42.7496,102271.0
2016-05-06 14:30:00,50.52,50.53,50.44,50.44,116116.0,42.7496,42.7581,42.6819,42.6819,116116.0
2016-05-06 15:00:00,50.45,50.51,50.44,50.45,125024.0,42.6904,42.7411,42.6819,42.6904,125024.0
2016-05-06 15:30:00,50.45,50.49,50.34,50.48,464575.0,42.6904,42.7242,42.5973,42.7157,464575.0
2016-05-09 09:30:00,50.44,50.62,50.37,50.41,285642.0,42.6819,42.8342,42.6227,42.6565,285642.0
2016-05-09 10:00:00,50.41,50.44,50.29,50.32,339627.0,42.6565,42.6819,42.555,42.5804,339627.0
2016-05-09 10:30:00,50.32,50.39,50.29,50.32,170883.0,42.5804,42.6396,42.555,42.5804,170883.0
2016-05-09 11:00:00,50.32,50.36,50.25,50.26,263996.0,42.5804,42.6142,42.5211,42.5296,263996.0
2016-05-09 11:30:00,50.26,50.32,50.24,50.3,142824.0,42.5296,42.5804,42.5127,42.5634,142824.0
2016-05-09 12:00:00,50.3,50.32,50.26,50.31,86659.0,42.5634,42.5804,42.5296,42.5719,86659.0
2016-05-09 12:30:00,50.3,50.3,50.23,50.25,108021.0,42.5634,42.5634,42.5042,42.5211,108021.0
2016-05-09 13:00:00,50.24,50.25,50.19,50.21,73124.0,42.5127,42.5211,42.4704,42.4873,73124.0
2016-05-09 13:30:00,50.21,50.23,50.14,50.14,132741.0,42.4873,42.5042,42.428,42.428,132741.0
2016-05-09 14:00:00,50.14,50.2,50.12,50.17,120331.0,42.428,42.4788,42.4111,42.4534,120331.0
2016-05-09 14:30:00,50.18,50.33,50.18,50.33,263180.0,42.4619,42.5888,42.4619,42.5888,263180.0
2016-05-09 15:00:00,50.33,50.33,50.24,50.24,175755.0,42.5888,42.5888,42.5127,42.5127,175755.0
2016-05-09 15:30:00,50.24,50.25,50.16,50.17,387106.0,42.5127,42.5211,42.445,42.4534,387106.0
2016-05-10 09:30:00,50.73,50.93,50.73,50.91,318260.0,42.9273,43.0965,42.9273,43.0796,318260.0
2016-05-10 10:00:00,50.93,50.97,50.86,50.87,315294.0,43.0965,43.1304,43.0373,43.0458,315294.0
2016-05-10 10:30:00,50.88,50.97,50.85,50.91,168457.0,43.0542,43.1304,43.0288,43.0796,168457.0
2016-05-10 11:00:00,50.91,50.97,50.87,50.89,132015.0,43.0796,43.1304,43.0458,43.0627,132015.0
2016-05-10 11:30:00,50.89,50.93,50.87,50.9,73275.0,43.0627,43.0965,43.0458,43.0711,73275.0
2016-05-10 12:00:00,50.91,50.96,50.9,50.93,211850.0,43.0796,43.1219,43.0711,43.0965,211850.0
2016-05-10 12:30:00,50.93,50.95,50.9,50.91,67284.0,43.0965,43.1135,43.0711,43.0796,67284.0
2016-05-10 13:00:00,50.91,50.91,50.82,50.82,132673.0,43.0796,43.0796,43.0035,43.0035,132673.0
2016-05-10 13:30:00,50.82,50.88,50.82,50.88,128108.0,43.0035,43.0542,43.0035,43.0542,128108.0
2016-05-10 14:00:00,50.88,50.92,50.85,50.92,100490.0,43.0542,43.0881,43.0288,43.0881,100490.0
2016-05-10 14:30:00,50.92,50.99,50.92,50.94,220553.0,43.0881,43.1473,43.0881,43.105,220553.0
2016-05-10 15:00:00,50.93,50.99,50.93,50.96,141795.0,43.0965,43.1473,43.0965,43.1219,141795.0
2016-05-10 15:30:00,50.97,51.0,50.9,50.98,430316.0,43.1304,43.1558,43.0711,43.1388,430316.0
2016-05-11 09:30:00,50.87,50.87,50.73,50.76,139027.0,43.0458,43.0458,42.9273,42.9527,139027.0
2016-05-11 10:00:00,50.75,50.82,50.71,50.82,202420.0,42.9442,43.0035,42.9104,43.0035,202420.0
2016-05-11 10:30:00,50.82,50.95,50.81,50.93,160424.0,43.0035,43.1135,42.995,43.0965,160424.0
2016-05-11 11:00:00,50.93,51.01,50.85,50.97,115320.0,43.0965,43.1642,43.0288,43.1304,115320.0
2016-05-11 11:30:00,50.97,51.04,50.96,50.97,117678.0,43.1304,43.1896,43.1219,43.1304,117678.0
2016-05-11 12:00:00,50.97,51.02,50.94,50.96,89701.0,43.1304,43.1727,43.105,43.1219,89701.0
2016-05-11 12:30:00,50.95,50.95,50.89,50.9,28963.0,43.1135,43.1135,43.0627,43.0711,28963.0
2016-05-11 13:00:00,50.9,50.94,50.9,50.94,47840.0,43.0711,43.105,43.0711,43.105,47840.0
2016-05-11 13:30:00,50.94,50.95,50.89,50.89,32686.0,43.105,43.1135,43.0627,43.0627,32686.0
2016-05-11 14:00:00,50.9,50.91,50.84,50.9,62988.0,43.0711,43.0796,43.0204,43.0711,62988.0
2016-05-11 14:30:00,50.91,50.91,50.8,50.81,68597.0,43.0796,43.0796,42.9865,42.995,68597.0
2016-05-11 15:00:00,50.81,50.83,50.72,50.75,96659.0,42.995,43.0119,42.9188,42.9442,96659.0
2016-05-11 15:30:00,50.75,50.77,50.68,50.76,281670.0,42.9442,42.9611,42.885,42.9527,281670.0
2016-05-12 09:30:00,50.93,50.99,50.76,50.77,250922.0,43.0965,43.1473,42.9527,42.9611,250922.0
2016-05-12 10:00:00,50.78,50.84,50.72,50.76,178852.0,42.9696,43.0204,42.9188,42.9527,178852.0
2016-05-12 10:30:00,50.76,50.8,50.7,50.74,149456.0,42.9527,42.9865,42.9019,42.9358,149456.0
2016-05-12 11:00:00,50.74,50.74,50.52,50.57,263238.0,42.9358,42.9358,42.7496,42.7919,263238.0
2016-05-12 11:30:00,50.58,50.65,50.57,50.58,197443.0,42.8004,42.8596,42.7919,42.8004,197443.0
2016-05-12 12:00:00,50.58,50.64,50.54,50.59,132794.0,42.8004,42.8511,42.7665,42.8088,132794.0
2016-05-12 12:30:00,50.59,50.62,50.54,50.62,59684.0,42.8088,42.8342,42.7665,42.8342,59684.0
2016-05-12 13:00:00,50.63,50.64,50.57,50.61,83887.0,42.8427,42.8511,42.7919,42.8258,83887.0
2016-05-12 13:30:00,50.61,50.68,50.53,50.66,84168.0,42.8258,42.885,42.7581,42.8681,84168.0
2016-05-12 14:00:00,50.66,50.79,50.65,50.78,149296.0,42.8681,42.9781,42.8596,42.9696,149296.0
2016-05-12 14:30:00,50.77,50.77,50.69,50.73,586337.0,42.9611,42.9611,42.8934,42.9273,586337.0
2016-05-12 15:00:00,50.73,50.73,50.65,50.66,185276.0,42.9273,42.9273,42.8596,42.8681,185276.0
2016-05-12 15:30:00,50.66,50.67,50.57,50.59,392908.0,42.8681,42.8765,42.7919,42.8088,392908.0
2016-05-13 09:30:00,49.97,50.01,49.83,49.84,281800.0,42.2842,42.318,42.1657,42.1742,281800.0
2016-05-13 10:00:00,49.84,49.85,49.66,49.69,361665.0,42.1742,42.1826,42.0219,42.0473,361665.0
2016-05-13 10:30:00,49.68,49.73,49.58,49.72,136907.0,42.0388,42.0811,41.9542,42.0726,136907.0
2016-05-13 11:00:00,49.72,49.82,49.71,49.8,191382.0,42.0726,42.1573,42.0642,42.1403,191382.0
2016-05-13 11:30:00,49.8,49.81,49.71,49.72,109362.0,42.1403,42.1488,42.0642,42.0726,109362.0
2016-05-13 12:00:00,49.72,49.79,49.69,49.78,95075.0,42.0726,42.1319,42.0473,42.1234,95075.0
2016-05-13 12:30:00,49.78,49.81,49.68,49.69,87036.0,42.1234,42.1488,42.0388,42.0473,87036.0
2016-05-13 13:00:00,49.69,49.79,49.69,49.73,196799.0,42.0473,42.1319,42.0473,42.0811,196799.0
2016-05-13 13:30:00,49.73,49.73,49.69,49.7,164865.0,42.0811,42.0811,42.0473,42.0557,164865.0
2016-05-13 14:00:00,49.7,49.72,49.66,49.67,163251.0,42.0557,42.0726,42.0219,42.0303,163251.0
2016-05-13 14:30:00,49.67,49.68,49.58,49.65,110198.0,42.0303,42.0388,41.9542,42.0134,110198.0
2016-05-13 15:00:00,49.65,49.65,49.61,49.63,246609.0,42.0134,42.0134,41.9796,41.9965,246609.0
2016-05-13 15:30:00,49.62,49.63,49.57,49.61,472838.0,41.988,41.9965,41.9457,41.9796,472838.0
2016-05-16 09:30:00,49.86,49.96,49.85,49.88,311494.0,42.1911,42.2757,42.1826,42.208,311494.0
2016-05-16 10:00:00,49.89,49.98,49.85,49.93,132668.0,42.2165,42.2927,42.1826,42.2503,132668.0
2016-05-16 10:30:00,49.92,49.96,49.86,49.94,79489.0,42.2419,42.2757,42.1911,42.2588,79489.0
2016-05-16 11:00:00,49.95,49.99,49.9,49.93,147689.0,42.2673,42.3011,42.225,42.2503,147689.0
2016-05-16 11:30:00,49.93,50.0,49.93,49.96,47730.0,42.2503,42.3096,42.2503,42.2757,47730.0
2016-05-16 12:00:00,49.97,49.98,49.93,49.95,92517.0,42.2842,42.2927,42.2503,42.2673,92517.0
2016-05-16 12:30:00,49.95,50.02,49.94,50.01,137255.0,42.2673,42.3265,42.2588,42.318,137255.0
2016-05-16 13:00:00,50.01,50.03,49.98,50.0,85972.0,42.318,42.335,42.2927,42.3096,85972.0
2016-05-16 13:30:00,50.01,50.02,49.95,49.98,106356.0,42.318,42.3265,42.2673,42.2927,106356.0
2016-05-16 14:00:00,49.97,50.03,49.96,50.02,47317.0,42.2842,42.335,42.2757,42.3265,47317.0
2016-05-16 14:30:00,50.01,50.03,49.97,49.97,166145.0,42.318,42.335,42.2842,42.2842,166145.0
2016-05-16 15:00:00,49.97,50.0,49.95,49.97,120501.0,42.2842,42.3096,42.2673,42.2842,120501.0
2016-05-16 15:30:00,49.97,49.98,49.9,49.93,251719.0,42.2842,42.2927,42.225,42.2503,251719.0
2016-05-17 09:30:00,49.92,49.94,49.8,49.87,363073.0,42.2419,42.2588,42.1403,42.1996,363073.0
2016-05-17 10:00:00,49.87,49.94,49.82,49.89,230481.0,42.1996,42.2588,42.1573,42.2165,230481.0
2016-05-17 10:30:00,49.88,49.97,49.86,49.97,208533.0,42.208,42.2842,42.1911,42.2842,208533.0
2016-05-17 11:00:00,49.97,49.97,49.87,49.87,97214.0,42.2842,42.2842,42.1996,42.1996,97214.0
2016-05-17 11:30:00,49.88,49.97,49.88,49.95,110004.0,42.208,42.2842,42.208,42.2673,110004.0
2016-05-17 12:00:00,49.95,49.96,49.87,49.88,176908.0,42.2673,42.2757,42.1996,42.208,176908.0
2016-05-17 12:30:00,49.88,49.89,49.82,49.83,112931.0,42.208,42.2165,42.1573,42.1657,112931.0
2016-05-17 13:00:00,49.83,49.83,49.75,49.77,158859.0,42.1657,42.1657,42.098,42.115,158859.0
2016-05-17 13:30:00,49.77,49.8,49.7,49.7,126269.0,42.115,42.1403,42.0557,42.0557,126269.0
2016-05-17 14:00:00,49.7,49.7,49.58,49.6,196577.0,42.0557,42.0557,41.9542,41.9711,196577.0
2016-05-17 14:30:00,49.59,49.61,49.54,49.59,167270.0,41.9626,41.9796,41.9203,41.9626,167270.0
2016-05-17 15:00:00,49.58,49.65,49.54,49.58,102105.0,41.9542,42.0134,41.9203,41.9542,102105.0
2016-05-17 15:30:00,49.58,49.65,49.57,49.65,302472.0,41.9542,42.0134,41.9457,42.0134,302472.0
2016-05-18 09:30:00,49.05,49.17,48.94,49.16,197648.0,41.5057,41.6072,41.4126,41.5988,197648.0
2016-05-18 10:00:00,49.17,49.3,49.14,49.27,289247.0,41.6072,41.7172,41.5819,41.6919,289247.0
2016-05-18 10:30:00,49.25,49.25,49.12,49.12,300817.0,41.6749,41.6749,41.5649,41.5649,300817.0
2016-05-18 11:00:00,49.13,49.23,49.12,49.23,102288.0,41.5734,41.658,41.5649,41.658,102288.0
2016-05-18 11:30:00,49.23,49.26,49.17,49.18,75849.0,41.658,41.6834,41.6072,41.6157,75849.0
2016-05-18 12:00:00,49.19,49.19,49.12,49.14,90406.0,41.6242,41.6242,41.5649,41.5819,90406.0
2016-05-18 12:30:00,49.14,49.17,49.1,49.14,45934.0,41.5819,41.6072,41.548,41.5819,45934.0
2016-05-18 13:00:00,49.15,49.24,49.14,49.23,59188.0,41.5903,41.6665,41.5819,41.658,59188.0
2016-05-18 13:30:00,49.23,49.32,49.23,49.29,177090.0,41.658,41.7342,41.658,41.7088,177090.0
2016-05-18 14:00:00,49.27,49.28,48.66,48.68,692904.0,41.6919,41.7003,41.1757,41.1926,692904.0
2016-05-18 14:30:00,48.67,48.96,48.64,48.96,246044.0,41.1841,41.4295,41.1588,41.4295,246044.0
2016-05-18 15:00:00,48.96,49.02,48.8,48.81,303494.0,41.4295,41.4803,41.2941,41.3026,303494.0
2016-05-18 15:30:00,48.8,48.91,48.79,48.85,356756.0,41.2941,41.3872,41.2857,41.3365,356756.0
2016-05-19 09:30:00,48.79,48.95,48.75,48.76,377619.0,41.2857,41.4211,41.2518,41.2603,377619.0
2016-05-19 10:00:00,48.76,48.79,48.69,48.79,308681.0,41.2603,41.2857,41.2011,41.2857,308681.0
2016-05-19 10:30:00,48.79,48.92,48.74,48.75,210108.0,41.2857,41.3957,41.2434,41.2518,210108.0
2016-05-19 11:00:00,48.75,48.78,48.68,48.71,94253.0,41.2518,41.2772,41.1926,41.218,94253.0
2016-05-19 11:30:00,48.7,48.79,48.68,48.78,77042.0,41.2095,41.2857,41.1926,41.2772,77042.0
2016-05-19 12:00:00,48.78,48.84,48.77,48.77,62406.0,41.2772,41.328,41.2688,41.2688,62406.0
2016-05-19 12:30:00,48.76,48.8,48.71,48.72,54470.0,41.2603,41.2941,41.218,41.2264,54470.0
2016-05-19 13:00:00,48.71,48.77,48.7,48.75,266372.0,41.218,41.2688,41.2095,41.2518,266372.0
2016-05-19 13:30:00,48.76,48.83,48.74,48.78,561926.0,41.2603,41.3195,41.2434,41.2772,561926.0
2016-05-19 14:00:00,48.78,48.86,48.77,48.86,61638.0,41.2772,41.3449,41.2688,41.3449,61638.0
2016-05-19 14:30:00,48.87,48.87,48.78,48.8,87041.0,41.3534,41.3534,41.2772,41.2941,87041.0
2016-05-19 15:00:00,48.8,48.89,48.8,48.86,163565.0,41.2941,41.3703,41.2941,41.3449,163565.0
2016-05-19 15:30:00,48.85,48.92,48.84,48.86,265060.0,41.3365,41.3957,41.328,41.3449,265060.0
2016-05-20 09:30:00,49.02,49.11,49.0,49.08,286657.0,41.4803,41.5565,41.4634,41.5311,286657.0
2016-05-20 10:00:00,49.07,49.09,48.99,49.01,367613.0,41.5226,41.5395,41.4549,41.4718,367613.0
2016-05-20 10:30:00,49.0,49.03,48.97,49.0,126548.0,41.4634,41.4888,41.438,41.4634,126548.0
2016-05-20 11:00:00,49.0,49.08,49.0,49.08,162491.0,41.4634,41.5311,41.4634,41.5311,162491.0
2016-05-20 11:30:00,49.07,49.11,49.07,49.11,108694.0,41.5226,41.5565,41.5226,41.5565,108694.0
2016-05-20 12:00:00,49.11,49.15,49.09,49.14,51975.0,41.5565,41.5903,41.5395,41.5819,51975.0
2016-05-20 12:30:00,49.14,49.15,49.12,49.15,36794.0,41.5819,41.5903,41.5649,41.5903,36794.0
2016-05-20 13:00:00,49.14,49.15,49.11,49.12,54592.0,41.5819,41.5903,41.5565,41.5649,54592.0
2016-05-20 13:30:00,49.11,49.12,49.08,49.11,84886.0,41.5565,41.5649,41.5311,41.5565,84886.0
2016-05-20 14:00:00,49.11,49.13,49.1,49.13,86199.0,41.5565,41.5734,41.548,41.5734,86199.0
2016-05-20 14:30:00,49.13,49.13,49.07,49.07,52542.0,41.5734,41.5734,41.5226,41.5226,52542.0
2016-05-20 15:00:00,49.07,49.1,49.04,49.05,79430.0,41.5226,41.548,41.4972,41.5057,79430.0
2016-05-20 15:30:00,49.05,49.1,49.04,49.08,330088.0,41.5057,41.548,41.4972,41.5311,330088.0
2016-05-23 09:30:00,49.18,49.31,49.14,49.31,254849.0,41.6157,41.7257,41.5819,41.7257,254849.0
2016-05-23 10:00:00,49.31,49.39,49.3,49.31,211009.0,41.7257,41.7934,41.7172,41.7257,211009.0
2016-05-23 10:30:00,49.31,49.33,49.25,49.27,126771.0,41.7257,41.7426,41.6749,41.6919,126771.0
2016-05-23 11:00:00,49.27,49.33,49.26,49.33,133247.0,41.6919,41.7426,41.6834,41.7426,133247.0
2016-05-23 11:30:00,49.33,49.35,49.2,49.2,194017.0,41.7426,41.7596,41.6326,41.6326,194017.0
2016-05-23 12:00:00,49.2,49.23,49.2,49.21,142270.0,41.6326,41.658,41.6326,41.6411,142270.0
2016-05-23 12:30:00,49.22,49.22,49.18,49.2,189110.0,41.6495,41.6495,41.6157,41.6326,189110.0
2016-05-23 13:00:00,49.2,49.26,49.19,49.25,243351.0,41.6326,41.6834,41.6242,41.6749,243351.0
2016-05-23 13:30:00,49.25,49.26,49.23,49.23,187491.0,41.6749,41.6834,41.658,41.658,187491.0
2016-05-23 14:00:00,49.24,49.26,49.22,49.26,226414.0,41.6665,41.6834,41.6495,41.6834,226414.0
2016-05-23 14:30:00,49.25,49.26,49.22,49.22,123819.0,41.6749,41.6834,41.6495,41.6495,123819.0
2016-05-23 15:00:00,49.22,49.24,49.19,49.2,189456.0,41.6495,41.6665,41.6242,41.6326,189456.0
2016-05-23 15:30:00,49.19,49.26,49.18,49.24,728620.0,41.6242,41.6834,41.6157,41.6665,728620.0
2016-05-24 09:30:00,48.93,49.02,48.9,48.95,272349.0,41.4041,41.4803,41.3788,41.4211,272349.0
2016-05-24 10:00:00,48.95,49.01,48.93,49.0,439554.0,41.4211,41.4718,41.4041,41.4634,439554.0
2016-05-24 10:30:00,48.99,49.11,48.99,49.1,292158.0,41.4549,41.5565,41.4549,41.548,292158.0
2016-05-24 11:00:00,49.1,49.15,49.07,49.12,165603.0,41.548,41.5903,41.5226,41.5649,165603.0
2016-05-24 11:30:00,49.12,49.14,49.06,49.07,158096.0,41.5649,41.5819,41.5142,41.5226,158096.0
2016-05-24 12:00:00,49.08,49.08,49.04,49.05,96046.0,41.5311,41.5311,41.4972,41.5057,96046.0
2016-05-24 12:30:00,49.05,49.09,49.04,49.08,121691.0,41.5057,41.5395,41.4972,41.5311,121691.0
2016-05-24 13:00:00,49.08,49.13,49.08,49.1,254417.0,41.5311,41.5734,41.5311,41.548,254417.0
2016-05-24 13:30:00,49.1,49.11,49.03,49.04,163699.0,41.548,41.5565,41.4888,41.4972,163699.0
2016-05-24 14:00:00,49.05,49.06,48.99,49.02,145051.0,41.5057,41.5142,41.4549,41.4803,145051.0
2016-05-24 14:30:00,49.03,49.08,49.0,49.05,113042.0,41.4888,41.5311,41.4634,41.5057,113042.0
2016-05-24 15:00:00,49.05,49.11,49.05,49.08,138245.0,41.5057,41.5565,41.5057,41.5311,138245.0
2016-05-24 15:30:00,49.09,49.1,49.04,49.06,551421.0,41.5395,41.548,41.4972,41.5142,551421.0
2016-05-25 09:30:00,49.84,49.9,49.77,49.85,281477.0,42.1742,42.225,42.115,42.1826,281477.0
2016-05-25 10:00:00,49.85,50.0,49.84,49.94,159186.0,42.1826,42.3096,42.1742,42.2588,159186.0
2016-05-25 10:30:00,49.93,49.96,49.84,49.86,144218.0,42.2503,42.2757,42.1742,42.1911,144218.0
2016-05-25 11:00:00,49.85,49.89,49.77,49.79,155136.0,42.1826,42.2165,42.115,42.1319,155136.0
2016-05-25 11:30:00,49.79,49.87,49.78,49.84,147406.0,42.1319,42.1996,42.1234,42.1742,147406.0
2016-05-25 12:00:00,49.85,49.87,49.82,49.83,33905.0,42.1826,42.1996,42.1573,42.1657,33905.0
2016-05-25 12:30:00,49.83,49.86,49.82,49.85,24431.0,42.1657,42.1911,42.1573,42.1826,24431.0
2016-05-25 13:00:00,49.86,49.93,49.86,49.93,95724.0,42.1911,42.2503,42.1911,42.2503,95724.0
2016-05-25 13:30:00,49.93,49.94,49.88,49.93,105295.0,42.2503,42.2588,42.208,42.2503,105295.0
2016-05-25 14:00:00,49.93,49.96,49.89,49.95,71022.0,42.2503,42.2757,42.2165,42.2673,71022.0
2016-05-25 14:30:00,49.95,49.99,49.9,49.9,116449.0,42.2673,42.3011,42.225,42.225,116449.0
2016-05-25 15:00:00,49.9,49.96,49.88,49.96,147817.0,42.225,42.2757,42.208,42.2757,147817.0
2016-05-25 15:30:00,49.96,49.96,49.89,49.9,362526.0,42.2757,42.2757,42.2165,42.225,362526.0
2016-05-26 09:30:00,50.07,50.17,49.92,49.93,221916.0,42.3688,42.4534,42.2419,42.2503,221916.0
2016-05-26 10:00:00,49.93,50.01,49.92,49.98,213659.0,42.2503,42.318,42.2419,42.2927,213659.0
2016-05-26 10:30:00,49.98,49.99,49.88,49.88,173368.0,42.2927,42.3011,42.208,42.208,173368.0
2016-05-26 11:00:00,49.88,49.92,49.87,49.92,47293.0,42.208,42.2419,42.1996,42.2419,47293.0
2016-05-26 11:30:00,49.92,49.93,49.88,49.9,51025.0,42.2419,42.2503,42.208,42.225,51025.0
2016-05-26 12:00:00,49.91,49.92,49.85,49.86,51989.0,42.2334,42.2419,42.1826,42.1911,51989.0
2016-05-26 12:30:00,49.86,49.89,49.85,49.87,80100.0,42.1911,42.2165,42.1826,42.1996,80100.0
2016-05-26 13:00:00,49.88,49.92,49.86,49.9,61474.0,42.208,42.2419,42.1911,42.225,61474.0
2016-05-26 13:30:00,49.9,49.94,49.89,49.93,105682.0,42.225,42.2588,42.2165,42.2503,105682.0
2016-05-26 14:00:00,49.93,49.97,49.92,49.93,171415.0,42.2503,42.2842,42.2419,42.2503,171415.0
2016-05-26 14:30:00,49.93,49.95,49.92,49.93,83661.0,42.2503,42.2673,42.2419,42.2503,83661.0
2016-05-26 15:00:00,49.93,49.97,49.92,49.94,190116.0,42.2503,42.2842,42.2419,42.2588,190116.0
2016-05-26 15:30:00,49.94,49.96,49.93,49.93,189619.0,42.2588,42.2757,42.2503,42.2503,189619.0
2016-05-27 09:30:00,50.1,50.11,50.05,50.05,254978.0,42.3942,42.4027,42.3519,42.3519,254978.0
2016-05-27 10:00:00,50.05,50.13,50.05,50.07,264345.0,42.3519,42.4196,42.3519,42.3688,264345.0
2016-05-27 10:30:00,50.07,50.09,50.01,50.04,94346.0,42.3688,42.3857,42.318,42.3434,94346.0
2016-05-27 11:00:00,50.04,50.05,49.97,50.02,49419.0,42.3434,42.3519,42.2842,42.3265,49419.0
2016-05-27 11:30:00,50.02,50.04,50.0,50.01,31987.0,42.3265,42.3434,42.3096,42.318,31987.0
2016-05-27 12:00:00,50.01,50.04,49.99,50.04,105452.0,42.318,42.3434,42.3011,42.3434,105452.0
2016-05-27 12:30:00,50.04,50.04,50.0,50.02,24747.0,42.3434,42.3434,42.3096,42.3265,24747.0
2016-05-27 13:00:00,50.03,50.03,49.97,49.99,121910.0,42.335,42.335,42.2842,42.3011,121910.0
2016-05-27 13:30:00,49.98,49.99,49.84,49.84,200062.0,42.2927,42.3011,42.1742,42.1742,200062.0
2016-05-27 14:00:00,49.84,49.84,49.75,49.82,55905.0,42.1742,42.1742,42.098,42.1573,55905.0
2016-05-27 14:30:00,49.82,49.83,49.76,49.82,36743.0,42.1573,42.1657,42.1065,42.1573,36743.0
2016-05-27 15:00:00,49.81,49.83,49.79,49.82,37110.0,42.1488,42.1657,42.1319,42.1573,37110.0
2016-05-27 15:30:00,49.82,49.85,49.8,49.81,170950.0,42.1573,42.1826,42.1403,42.1488,170950.0
2016-05-31 09:30:00,49.83,49.99,49.83,49.88,605135.0,42.1657,42.3011,42.1657,42.208,605135.0
2016-05-31 10:00:00,49.88,49.93,49.86,49.88,64157.0,42.208,42.2503,42.1911,42.208,64157.0
2016-05-31 10:30:00,49.89,49.91,49.78,49.8,100108.0,42.2165,42.2334,42.1234,42.1403,100108.0
2016-05-31 11:00:00,49.8,49.84,49.75,49.8,170700.0,42.1403,42.1742,42.098,42.1403,170700.0
2016-05-31 11:30:00,49.8,49.8,49.75,49.77,61941.0,42.1403,42.1403,42.098,42.115,61941.0
2016-05-31 12:00:00,49.77,49.81,49.74,49.8,139469.0,42.115,42.1488,42.0896,42.1403,139469.0
2016-05-31 12:30:00,49.81,49.84,49.8,49.84,77521.0,42.1488,42.1742,42.1403,42.1742,77521.0
2016-05-31 13:00:00,49.83,49.93,49.81,49.92,259620.0,42.1657,42.2503,42.1488,42.2419,259620.0
2016-05-31 13:30:00,49.93,49.94,49.88,49.89,74110.0,42.2503,42.2588,42.208,42.2165,74110.0
2016-05-31 14:00:00,49.88,49.88,49.78,49.82,85499.0,42.208,42.208,42.1234,42.1573,85499.0
2016-05-31 14:30:00,49.82,49.84,49.78,49.8,95025.0,42.1573,42.1742,42.1234,42.1403,95025.0
2016-05-31 15:00:00,49.8,49.8,49.75,49.77,191708.0,42.1403,42.1403,42.098,42.115,191708.0
2016-05-31 15:30:00,49.77,49.83,49.76,49.76,401695.0,42.115,42.1657,42.1065,42.1065,401695.0
2016-06-01 09:30:00,49.78,49.9,49.78,49.85,311608.0,42.1234,42.225,42.1234,42.1826,311608.0
2016-06-01 10:00:00,49.86,49.86,49.74,49.78,220925.0,42.1911,42.1911,42.0896,42.1234,220925.0
2016-06-01 10:30:00,49.77,49.85,49.73,49.82,137843.0,42.115,42.1826,42.0811,42.1573,137843.0
2016-06-01 11:00:00,49.83,49.97,49.83,49.88,161742.0,42.1657,42.2842,42.1657,42.208,161742.0
2016-06-01 11:30:00,49.88,49.89,49.82,49.88,98024.0,42.208,42.2165,42.1573,42.208,98024.0
2016-06-01 12:00:00,49.88,49.92,49.87,49.9,49905.0,42.208,42.2419,42.1996,42.225,49905.0
2016-06-01 12:30:00,49.89,49.94,49.85,49.94,52636.0,42.2165,42.2588,42.1826,42.2588,52636.0
2016-06-01 13:00:00,49.96,49.99,49.93,49.95,60440.0,42.2757,42.3011,42.2503,42.2673,60440.0
2016-06-01 13:30:00,49.95,49.98,49.91,49.98,47825.0,42.2673,42.2927,42.2334,42.2927,47825.0
2016-06-01 14:00:00,49.98,50.03,49.91,50.0,114152.0,42.2927,42.335,42.2334,42.3096,114152.0
2016-06-01 14:30:00,50.0,50.01,49.94,50.01,67586.0,42.3096,42.318,42.2588,42.318,67586.0
2016-06-01 15:00:00,50.02,50.03,49.97,50.01,122844.0,42.3265,42.335,42.2842,42.318,122844.0
2016-06-01 15:30:00,50.01,50.01,49.95,49.97,201544.0,42.318,42.318,42.2673,42.2842,201544.0
2016-06-02 09:30:00,50.1,50.23,50.1,50.16,217619.0,42.3942,42.5042,42.3942,42.445,217619.0
2016-06-02 10:00:00,50.16,50.23,50.14,50.22,417463.0,42.445,42.5042,42.428,42.4957,417463.0
2016-06-02 10:30:00,50.22,50.29,50.21,50.29,227192.0,42.4957,42.555,42.4873,42.555,227192.0
2016-06-02 11:00:00,50.3,50.36,50.29,50.34,316263.0,42.5634,42.6142,42.555,42.5973,316263.0
2016-06-02 11:30:00,50.34,50.4,50.33,50.38,161489.0,42.5973,42.6481,42.5888,42.6311,161489.0
2016-06-02 12:00:00,50.39,50.4,50.38,50.39,160966.0,42.6396,42.6481,42.6311,42.6396,160966.0
2016-06-02 12:30:00,50.39,50.45,50.34,50.43,931024.0,42.6396,42.6904,42.5973,42.6734,931024.0
2016-06-02 13:00:00,50.43,50.46,50.43,50.43,216775.0,42.6734,42.6988,42.6734,42.6734,216775.0
2016-06-02 13:30:00,50.44,50.48,50.43,50.45,144881.0,42.6819,42.7157,42.6734,42.6904,144881.0
2016-06-02 14:00:00,50.45,50.51,50.45,50.46,105901.0,42.6904,42.7411,42.6904,42.6988,105901.0
2016-06-02 14:30:00,50.47,50.49,50.44,50.47,78595.0,42.7073,42.7242,42.6819,42.7073,78595.0
2016-06-02 15:00:00,50.47,50.49,50.43,50.49,70252.0,42.7073,42.7242,42.6734,42.7242,70252.0
2016-06-02 15:30:00,50.48,50.5,50.44,50.49,154130.0,42.7157,42.7327,42.6819,42.7242,154130.0
2016-06-03 09:30:00,51.11,51.35,51.1,51.21,513437.0,43.2488,43.4519,43.2404,43.3335,513437.0
2016-06-03 10:00:00,51.21,51.27,51.06,51.08,387362.0,43.3335,43.3842,43.2065,43.2235,387362.0
2016-06-03 10:30:00,51.08,51.16,50.99,51.15,433520.0,43.2235,43.2912,43.1473,43.2827,433520.0
2016-06-03 11:00:00,51.15,51.17,51.1,51.14,142659.0,43.2827,43.2996,43.2404,43.2742,142659.0
2016-06-03 11:30:00,51.13,51.21,51.12,51.18,136234.0,43.2658,43.3335,43.2573,43.3081,136234.0
2016-06-03 12:00:00,51.18,51.26,51.17,51.26,176986.0,43.3081,43.3758,43.2996,43.3758,176986.0
2016-06-03 12:30:00,51.26,51.3,51.25,51.27,129798.0,43.3758,43.4096,43.3673,43.3842,129798.0
2016-06-03 13:00:00,51.28,51.29,51.25,51.26,55273.0,43.3927,43.4012,43.3673,43.3758,55273.0
2016-06-03 13:30:00,51.26,51.36,51.26,51.34,80079.0,43.3758,43.4604,43.3758,43.4435,80079.0
2016-06-03 14:00:00,51.34,51.36,51.29,51.35,67205.0,43.4435,43.4604,43.4012,43.4519,67205.0
2016-06-03 14:30:00,51.35,51.41,51.34,51.38,69521.0,43.4519,43.5027,43.4435,43.4773,69521.0
2016-06-03 15:00:00,51.37,51.38,51.3,51.34,129491.0,43.4689,43.4773,43.4096,43.4435,129491.0
2016-06-03 15:30:00,51.34,51.46,51.3,51.45,416390.0,43.4435,43.545,43.4096,43.5366,416390.0
2016-06-06 09:30:00,51.61,51.99,51.61,51.97,838080.0,43.6719,43.9935,43.6719,43.9766,838080.0
2016-06-06 10:00:00,51.98,52.12,51.97,52.09,342780.0,43.985,44.1035,43.9766,44.0781,342780.0
2016-06-06 10:30:00,52.09,52.22,52.07,52.21,197434.0,44.0781,44.1881,44.0612,44.1797,197434.0
2016-06-06 11:00:00,52.22,52.24,52.2,52.22,200265.0,44.1881,44.205,44.1712,44.1881,200265.0
2016-06-06 11:30:00,52.22,52.24,52.15,52.16,133559.0,44.1881,44.205,44.1289,44.1373,133559.0
2016-06-06 12:00:00,52.15,52.21,52.12,52.2,262087.0,44.1289,44.1797,44.1035,44.1712,262087.0
2016-06-06 12:30:00,52.19,52.19,51.94,52.04,282186.0,44.1627,44.1627,43.9512,44.0358,282186.0
2016-06-06 13:00:00,52.05,52.17,52.04,52.12,102701.0,44.0443,44.1458,44.0358,44.1035,102701.0
2016-06-06 13:30:00,52.13,52.24,52.06,52.22,168120.0,44.112,44.205,44.0527,44.1881,168120.0
2016-06-06 14:00:00,52.22,52.25,52.2,52.22,60802.0,44.1881,44.2135,44.1712,44.1881,60802.0
2016-06-06 14:30:00,52.23,52.26,52.19,52.23,66239.0,44.1966,44.222,44.1627,44.1966,66239.0
2016-06-06 15:00:00,52.23,52.23,52.14,52.16,136699.0,44.1966,44.1966,44.1204,44.1373,136699.0
2016-06-06 15:30:00,52.15,52.21,52.07,52.07,674000.0,44.1289,44.1797,44.0612,44.0612,674000.0
2016-06-07 09:30:00,52.35,52.57,52.35,52.52,332860.0,44.2981,44.4843,44.2981,44.442,332860.0
2016-06-07 10:00:00,52.53,52.67,52.53,52.67,137032.0,44.4504,44.5689,44.4504,44.5689,137032.0
2016-06-07 10:30:00,52.66,52.68,52.56,52.6,231071.0,44.5604,44.5774,44.4758,44.5097,231071.0
2016-06-07 11:00:00,52.6,52.61,52.56,52.6,146247.0,44.5097,44.5181,44.4758,44.5097,146247.0
2016-06-07 11:30:00,52.6,52.61,52.51,52.52,145538.0,44.5097,44.5181,44.4335,44.442,145538.0
2016-06-07 12:00:00,52.52,52.57,52.52,52.57,80251.0,44.442,44.4843,44.442,44.4843,80251.0
2016-06-07 12:30:00,52.57,52.59,52.55,52.58,64303.0,44.4843,44.5012,44.4674,44.4927,64303.0
2016-06-07 13:00:00,52.58,52.59,52.54,52.57,43308.0,44.4927,44.5012,44.4589,44.4843,43308.0
2016-06-07 13:30:00,52.57,52.57,52.54,52.56,46112.0,44.4843,44.4843,44.4589,44.4758,46112.0
2016-06-07 14:00:00,52.56,52.64,52.55,52.62,86488.0,44.4758,44.5435,44.4674,44.5266,86488.0
2016-06-07 14:30:00,52.63,52.63,52.6,52.61,85352.0,44.5351,44.5351,44.5097,44.5181,85352.0
2016-06-07 15:00:00,52.61,52.64,52.59,52.64,173147.0,44.5181,44.5435,44.5012,44.5435,173147.0
2016-06-07 15:30:00,52.64,52.65,52.62,52.65,445389.0,44.5435,44.552,44.5266,44.552,445389.0
2016-06-08 09:30:00,53.01,53.16,52.97,53.16,214270.0,44.8566,44.9835,44.8228,44.9835,214270.0
2016-06-08 10:00:00,53.16,53.17,53.04,53.07,244941.0,44.9835,44.992,44.882,44.9074,244941.0
2016-06-08 10:30:00,53.07,53.11,53.01,53.03,70700.0,44.9074,44.9412,44.8566,44.8735,70700.0
2016-06-08 11:00:00,53.03,53.04,52.89,52.95,98664.0,44.8735,44.882,44.7551,44.8058,98664.0
2016-06-08 11:30:00,52.94,53.01,52.93,52.97,64006.0,44.7974,44.8566,44.7889,44.8228,64006.0
2016-06-08 12:00:00,52.97,53.05,52.96,53.05,183682.0,44.8228,44.8905,44.8143,44.8905,183682.0
2016-06-08 12:30:00,53.05,53.07,53.01,53.03,120910.0,44.8905,44.9074,44.8566,44.8735,120910.0
2016-06-08 13:00:00,53.04,53.07,53.01,53.02,73325.0,44.882,44.9074,44.8566,44.8651,73325.0
2016-06-08 13:30:00,53.02,53.03,53.0,53.02,52605.0,44.8651,44.8735,44.8481,44.8651,52605.0
2016-06-08 14:00:00,53.02,53.08,53.0,53.06,110568.0,44.8651,44.9158,44.8481,44.8989,110568.0
2016-06-08 14:30:00,53.06,53.09,53.06,53.08,93276.0,44.8989,44.9243,44.8989,44.9158,93276.0
2016-06-08 15:00:00,53.08,53.09,53.03,53.03,91052.0,44.9158,44.9243,44.8735,44.8735,91052.0
2016-06-08 15:30:00,53.03,53.06,53.01,53.05,322749.0,44.8735,44.8989,44.8566,44.8905,322749.0
2016-06-09 09:30:00,52.62,52.74,52.51,52.73,279719.0,44.5266,44.6281,44.4335,44.6197,279719.0
2016-06-09 10:00:00,52.73,52.73,52.62,52.63,61685.0,44.6197,44.6197,44.5266,44.5351,61685.0
2016-06-09 10:30:00,52.63,52.73,52.6,52.68,280570.0,44.5351,44.6197,44.5097,44.5774,280570.0
2016-06-09 11:00:00,52.68,52.74,52.67,52.72,57071.0,44.5774,44.6281,44.5689,44.6112,57071.0
2016-06-09 11:30:00,52.72,52.74,52.68,52.68,78147.0,44.6112,44.6281,44.5774,44.5774,78147.0
2016-06-09 12:00:00,52.67,52.67,52.62,52.65,81194.0,44.5689,44.5689,44.5266,44.552,81194.0
2016-06-09 12:30:00,52.65,52.67,52.64,52.65,39446.0,44.552,44.5689,44.5435,44.552,39446.0
2016-06-09 13:00:00,52.65,52.72,52.64,52.71,82842.0,44.552,44.6112,44.5435,44.6028,82842.0
2016-06-09 13:30:00,52.72,52.72,52.65,52.68,65981.0,44.6112,44.6112,44.552,44.5774,65981.0
2016-06-09 14:00:00,52.68,52.73,52.66,52.7,82605.0,44.5774,44.6197,44.5604,44.5943,82605.0
2016-06-09 14:30:00,52.7,52.82,52.7,52.82,104038.0,44.5943,44.6958,44.5943,44.6958,104038.0
2016-06-09 15:00:00,52.82,52.83,52.8,52.82,209745.0,44.6958,44.7043,44.6789,44.6958,209745.0
2016-06-09 15:30:00,52.82,52.82,52.67,52.67,476889.0,44.6958,44.6958,44.5689,44.5689,476889.0
2016-06-10 09:30:00,51.98,52.11,51.94,51.97,294991.0,43.985,44.095,43.9512,43.9766,294991.0
2016-06-10 10:00:00,51.96,52.0,51.87,51.97,176015.0,43.9681,44.002,43.892,43.9766,176015.0
2016-06-10 10:30:00,51.97,52.01,51.87,51.88,136771.0,43.9766,44.0104,43.892,43.9004,136771.0
2016-06-10 11:00:00,51.87,51.94,51.86,51.89,102248.0,43.892,43.9512,43.8835,43.9089,102248.0
2016-06-10 11:30:00,51.9,51.9,51.75,51.79,130987.0,43.9173,43.9173,43.7904,43.8243,130987.0
2016-06-10 12:00:00,51.78,51.81,51.7,51.7,160507.0,43.8158,43.8412,43.7481,43.7481,160507.0
2016-06-10 12:30:00,51.7,51.76,51.68,51.75,37701.0,43.7481,43.7989,43.7312,43.7904,37701.0
2016-06-10 13:00:00,51.75,51.79,51.72,51.78,48042.0,43.7904,43.8243,43.765,43.8158,48042.0
2016-06-10 13:30:00,51.78,51.78,51.62,51.62,62415.0,43.8158,43.8158,43.6804,43.6804,62415.0
2016-06-10 14:00:00,51.66,51.66,51.55,51.65,94000.0,43.7143,43.7143,43.6212,43.7058,94000.0
2016-06-10 14:30:00,51.65,51.7,51.62,51.66,88978.0,43.7058,43.7481,43.6804,43.7143,88978.0
2016-06-10 15:00:00,51.65,51.72,51.65,51.72,174671.0,43.7058,43.765,43.7058,43.765,174671.0
2016-06-10 15:30:00,51.72,51.79,51.71,51.75,562724.0,43.765,43.8243,43.7566,43.7904,562724.0
2016-06-13 09:30:00,50.66,50.98,50.66,50.98,238788.0,42.8681,43.1388,42.8681,43.1388,238788.0
2016-06-13 10:00:00,50.98,51.08,50.94,51.08,189079.0,43.1388,43.2235,43.105,43.2235,189079.0
2016-06-13 10:30:00,51.08,51.13,51.07,51.12,101609.0,43.2235,43.2658,43.215,43.2573,101609.0
2016-06-13 11:00:00,51.12,51.12,51.01,51.02,98178.0,43.2573,43.2573,43.1642,43.1727,98178.0
2016-06-13 11:30:00,51.02,51.03,50.78,50.79,110405.0,43.1727,43.1812,42.9696,42.9781,110405.0
2016-06-13 12:00:00,50.79,50.85,50.77,50.82,119816.0,42.9781,43.0288,42.9611,43.0035,119816.0
2016-06-13 12:30:00,50.81,50.86,50.79,50.84,68636.0,42.995,43.0373,42.9781,43.0204,68636.0
2016-06-13 13:00:00,50.84,50.86,50.76,50.8,73605.0,43.0204,43.0373,42.9527,42.9865,73605.0
2016-06-13 13:30:00,50.8,50.84,50.72,50.74,124105.0,42.9865,43.0204,42.9188,42.9358,124105.0
2016-06-13 14:00:00,50.75,50.79,50.71,50.73,64126.0,42.9442,42.9781,42.9104,42.9273,64126.0
2016-06-13 14:30:00,50.73,50.8,50.72,50.76,53790.0,42.9273,42.9865,42.9188,42.9527,53790.0
2016-06-13 15:00:00,50.75,50.79,50.7,50.76,82798.0,42.9442,42.9781,42.9019,42.9527,82798.0
2016-06-13 15:30:00,50.75,50.79,50.69,50.71,244469.0,42.9442,42.9781,42.8934,42.9104,244469.0
2016-06-14 09:30:00,50.33,50.45,50.33,50.41,311898.0,42.5888,42.6904,42.5888,42.6565,311898.0
2016-06-14 10:00:00,50.41,50.44,50.17,50.2,269723.0,42.6565,42.6819,42.4534,42.4788,269723.0
2016-06-14 10:30:00,50.19,50.23,50.09,50.11,163603.0,42.4704,42.5042,42.3857,42.4027,163603.0
2016-06-14 11:00:00,50.1,50.16,50.04,50.04,173966.0,42.3942,42.445,42.3434,42.3434,173966.0
2016-06-14 11:30:00,50.05,50.13,50.02,50.08,204590.0,42.3519,42.4196,42.3265,42.3773,204590.0
2016-06-14 12:00:00,50.08,50.26,50.07,50.24,257836.0,42.3773,42.5296,42.3688,42.5127,257836.0
2016-06-14 12:30:00,50.24,50.25,50.13,50.21,254528.0,42.5127,42.5211,42.4196,42.4873,254528.0
2016-06-14 13:00:00,50.22,50.25,50.14,50.15,126235.0,42.4957,42.5211,42.428,42.4365,126235.0
2016-06-14 13:30:00,50.15,50.2,50.09,50.1,99582.0,42.4365,42.4788,42.3857,42.3942,99582.0
2016-06-14 14:00:00,50.1,50.22,50.09,50.22,86138.0,42.3942,42.4957,42.3857,42.4957,86138.0
2016-06-14 14:30:00,50.23,50.23,50.11,50.12,132485.0,42.5042,42.5042,42.4027,42.4111,132485.0
2016-06-14 15:00:00,50.13,50.25,50.08,50.22,187795.0,42.4196,42.5211,42.3773,42.4957,187795.0
2016-06-14 15:30:00,50.21,50.33,50.2,50.33,184830.0,42.4873,42.5888,42.4788,42.5888,184830.0
2016-06-15 09:30:00,50.91,50.98,50.82,50.91,306780.0,43.0796,43.1388,43.0035,43.0796,306780.0
2016-06-15 10:00:00,50.91,50.94,50.83,50.86,172276.0,43.0796,43.105,43.0119,43.0373,172276.0
2016-06-15 10:30:00,50.86,50.99,50.86,50.97,173958.0,43.0373,43.1473,43.0373,43.1304,173958.0
2016-06-15 11:00:00,50.96,51.03,50.91,50.92,60279.0,43.1219,43.1812,43.0796,43.0881,60279.0
2016-06-15 11:30:00,50.92,50.98,50.88,50.98,51629.0,43.0881,43.1388,43.0542,43.1388,51629.0
2016-06-15 12:00:00,50.98,51.01,50.94,50.95,42127.0,43.1388,43.1642,43.105,43.1135,42127.0
2016-06-15 12:30:00,50.95,50.97,50.86,50.88,51496.0,43.1135,43.1304,43.0373,43.0542,51496.0
2016-06-15 13:00:00,50.88,50.91,50.83,50.91,158323.0,43.0542,43.0796,43.0119,43.0796,158323.0
2016-06-15 13:30:00,50.9,50.96,50.85,50.9,107768.0,43.0711,43.1219,43.0288,43.0711,107768.0
2016-06-15 14:00:00,50.93,51.31,50.93,51.09,565562.0,43.0965,43.4181,43.0965,43.2319,565562.0
2016-06-15 14:30:00,51.09,51.15,51.05,51.13,198628.0,43.2319,43.2827,43.1981,43.2658,198628.0
2016-06-15 15:00:00,51.12,51.13,51.05,51.08,244657.0,43.2573,43.2658,43.1981,43.2235,244657.0
2016-06-15 15:30:00,51.07,51.09,50.78,50.85,645499.0,43.215,43.2319,42.9696,43.0288,645499.0
2016-06-16 09:30:00,50.15,50.15,49.94,49.94,191477.0,42.4365,42.4365,42.2588,42.2588,191477.0
2016-06-16 10:00:00,49.93,49.96,49.86,49.9,265319.0,42.2503,42.2757,42.1911,42.225,265319.0
2016-06-16 10:30:00,49.89,50.0,49.85,50.0,94884.0,42.2165,42.3096,42.1826,42.3096,94884.0
2016-06-16 11:00:00,50.0,50.22,49.99,50.21,158630.0,42.3096,42.4957,42.3011,42.4873,158630.0
2016-06-16 11:30:00,50.21,50.23,50.13,50.14,243136.0,42.4873,42.5042,42.4196,42.428,243136.0
2016-06-16 12:00:00,50.14,50.44,50.11,50.41,89564.0,42.428,42.6819,42.4027,42.6565,89564.0
2016-06-16 12:30:00,50.4,50.56,50.34,50.45,161605.0,42.6481,42.7834,42.5973,42.6904,161605.0
2016-06-16 13:00:00,50.44,50.57,50.44,50.5,133412.0,42.6819,42.7919,42.6819,42.7327,133412.0
2016-06-16 13:30:00,50.5,50.54,50.45,50.47,72317.0,42.7327,42.7665,42.6904,42.7073,72317.0
2016-06-16 14:00:00,50.47,50.63,50.46,50.52,110488.0,42.7073,42.8427,42.6988,42.7496,110488.0
2016-06-16 14:30:00,50.53,50.64,50.52,50.59,119906.0,42.7581,42.8511,42.7496,42.8088,119906.0
2016-06-16 15:00:00,50.59,50.65,50.57,50.64,71083.0,42.8088,42.8596,42.7919,42.8511,71083.0
2016-06-16 15:30:00,50.64,50.67,50.61,50.62,333715.0,42.8511,42.8765,42.8258,42.8342,333715.0
2016-06-17 09:30:00,50.67,50.67,50.44,50.56,259068.0,42.8765,42.8765,42.6819,42.7834,259068.0
2016-06-17 10:00:00,50.55,50.56,50.47,50.48,155477.0,42.775,42.7834,42.7073,42.7157,155477.0
2016-06-17 10:30:00,50.48,50.5,50.42,50.44,180270.0,42.7157,42.7327,42.665,42.6819,180270.0
2016-06-17 11:00:00,50.43,50.44,50.31,50.31,183267.0,42.6734,42.6819,42.5719,42.5719,183267.0
2016-06-17 11:30:00,50.31,50.38,50.29,50.34,104133.0,42.5719,42.6311,42.555,42.5973,104133.0
2016-06-17 12:00:00,50.34,50.45,50.34,50.38,79190.0,42.5973,42.6904,42.5973,42.6311,79190.0
2016-06-17 12:30:00,50.39,50.39,50.34,50.36,73302.0,42.6396,42.6396,42.5973,42.6142,73302.0
2016-06-17 13:00:00,50.36,50.43,50.31,50.4,82052.0,42.6142,42.6734,42.5719,42.6481,82052.0
2016-06-17 13:30:00,50.4,50.47,50.39,50.45,45916.0,42.6481,42.7073,42.6396,42.6904,45916.0
2016-06-17 14:00:00,50.45,50.51,50.39,50.51,97805.0,42.6904,42.7411,42.6396,42.7411,97805.0
2016-06-17 14:30:00,50.51,50.56,50.49,50.53,127144.0,42.7411,42.7834,42.7242,42.7581,127144.0
2016-06-17 15:00:00,50.53,50.53,50.46,50.5,90176.0,42.7581,42.7581,42.6988,42.7327,90176.0
2016-06-17 15:30:00,50.5,50.6,50.48,50.57,228594.0,42.7327,42.8173,42.7157,42.7919,228594.0
2016-06-20 09:30:00,51.82,51.99,51.82,51.92,366549.0,43.8496,43.9935,43.8496,43.9343,366549.0
2016-06-20 10:00:00,51.92,52.02,51.92,51.96,442456.0,43.9343,44.0189,43.9343,43.9681,442456.0
2016-06-20 10:30:00,51.96,52.06,51.94,52.05,229146.0,43.9681,44.0527,43.9512,44.0443,229146.0
2016-06-20 11:00:00,52.04,52.08,52.02,52.05,200833.0,44.0358,44.0697,44.0189,44.0443,200833.0
2016-06-20 11:30:00,52.05,52.06,51.93,51.95,152256.0,44.0443,44.0527,43.9427,43.9596,152256.0
2016-06-20 12:00:00,51.96,51.97,51.88,51.91,136757.0,43.9681,43.9766,43.9004,43.9258,136757.0
2016-06-20 12:30:00,51.91,51.95,51.88,51.92,103681.0,43.9258,43.9596,43.9004,43.9343,103681.0
2016-06-20 13:00:00,51.9,51.94,51.81,51.83,142656.0,43.9173,43.9512,43.8412,43.8581,142656.0
2016-06-20 13:30:00,51.83,51.85,51.79,51.82,75835.0,43.8581,43.875,43.8243,43.8496,75835.0
2016-06-20 14:00:00,51.82,51.85,51.79,51.8,125835.0,43.8496,43.875,43.8243,43.8327,125835.0
2016-06-20 14:30:00,51.79,51.89,51.77,51.87,146702.0,43.8243,43.9089,43.8073,43.892,146702.0
2016-06-20 15:00:00,51.87,51.87,51.79,51.8,166606.0,43.892,43.892,43.8243,43.8327,166606.0
2016-06-20 15:30:00,51.79,51.83,51.73,51.76,362736.0,43.8243,43.8581,43.7735,43.7989,362736.0
2016-06-21 09:30:00,51.93,52.06,51.82,51.85,151314.0,43.9427,44.0527,43.8496,43.875,151314.0
2016-06-21 10:00:00,51.86,51.94,51.79,51.87,138745.0,43.8835,43.9512,43.8243,43.892,138745.0
2016-06-21 10:30:00,51.87,51.95,51.86,51.87,138820.0,43.892,43.9596,43.8835,43.892,138820.0
2016-06-21 11:00:00,51.87,51.98,51.87,51.93,89364.0,43.892,43.985,43.892,43.9427,89364.0
2016-06-21 11:30:00,51.93,51.93,51.87,51.92,55082.0,43.9427,43.9427,43.892,43.9343,55082.0
2016-06-21 12:00:00,51.92,51.98,51.88,51.97,37383.0,43.9343,43.985,43.9004,43.9766,37383.0
2016-06-21 12:30:00,51.97,51.97,51.9,51.93,53257.0,43.9766,43.9766,43.9173,43.9427,53257.0
2016-06-21 13:00:00,51.94,51.99,51.93,51.96,76021.0,43.9512,43.9935,43.9427,43.9681,76021.0
2016-06-21 13:30:00,51.96,52.04,51.93,52.04,91035.0,43.9681,44.0358,43.9427,44.0358,91035.0
2016-06-21 14:00:00,52.04,52.12,52.02,52.12,94514.0,44.0358,44.1035,44.0189,44.1035,94514.0
2016-06-21 14:30:00,52.12,52.16,52.08,52.08,99556.0,44.1035,44.1373,44.0697,44.0697,99556.0
2016-06-21 15:00:00,52.08,52.15,52.07,52.15,232676.0,44.0697,44.1289,44.0612,44.1289,232676.0
2016-06-21 15:30:00,52.14,52.15,52.05,52.06,229335.0,44.1204,44.1289,44.0443,44.0527,229335.0
2016-06-22 09:30:00,52.65,52.76,52.62,52.66,357233.0,44.552,44.6451,44.5266,44.5604,357233.0
2016-06-22 10:00:00,52.65,52.74,52.65,52.69,214962.0,44.552,44.6281,44.552,44.5858,214962.0
2016-06-22 10:30:00,52.68,52.69,52.56,52.57,131151.0,44.5774,44.5858,44.4758,44.4843,131151.0
2016-06-22 11:00:00,52.57,52.71,52.52,52.68,77435.0,44.4843,44.6028,44.442,44.5774,77435.0
2016-06-22 11:30:00,52.67,52.67,52.51,52.66,315629.0,44.5689,44.5689,44.4335,44.5604,315629.0
2016-06-22 12:00:00,52.66,52.67,52.54,52.6,124824.0,44.5604,44.5689,44.4589,44.5097,124824.0
2016-06-22 12:30:00,52.59,52.63,52.53,52.6,82698.0,44.5012,44.5351,44.4504,44.5097,82698.0
2016-06-22 13:00:00,52.61,52.63,52.44,52.5,110305.0,44.5181,44.5351,44.3743,44.4251,110305.0
2016-06-22 13:30:00,52.5,52.54,52.44,52.52,52028.0,44.4251,44.4589,44.3743,44.442,52028.0
2016-06-22 14:00:00,52.52,52.54,52.46,52.54,97205.0,44.442,44.4589,44.3912,44.4589,97205.0
2016-06-22 14:30:00,52.55,52.6,52.52,52.58,510286.0,44.4674,44.5097,44.442,44.4927,510286.0
2016-06-22 15:00:00,52.59,52.63,52.55,52.55,616302.0,44.5012,44.5351,44.4674,44.4674,616302.0
2016-06-22 15:30:00,52.55,52.59,52.49,52.5,345225.0,44.4674,44.5012,44.4166,44.4251,345225.0
2016-06-23 09:30:00,52.87,52.95,52.74,52.83,220904.0,44.7381,44.8058,44.6281,44.7043,220904.0
2016-06-23 10:00:00,52.83,52.92,52.78,52.86,310487.0,44.7043,44.7805,44.662,44.7297,310487.0
2016-06-23 10:30:00,52.87,52.91,52.82,52.88,228178.0,44.7381,44.772,44.6958,44.7466,228178.0
2016-06-23 11:00:00,52.89,53.02,52.87,53.02,113553.0,44.7551,44.8651,44.7381,44.8651,113553.0
2016-06-23 11:30:00,53.02,53.08,52.95,53.07,115549.0,44.8651,44.9158,44.8058,44.9074,115549.0
2016-06-23 12:00:00,53.08,53.1,53.01,53.07,61458.0,44.9158,44.9328,44.8566,44.9074,61458.0
2016-06-23 12:30:00,53.06,53.11,53.0,53.02,62582.0,44.8989,44.9412,44.8481,44.8651,62582.0
2016-06-23 13:00:00,53.04,53.09,53.02,53.09,30924.0,44.882,44.9243,44.8651,44.9243,30924.0
2016-06-23 13:30:00,53.09,53.11,53.03,53.08,61313.0,44.9243,44.9412,44.8735,44.9158,61313.0
2016-06-23 14:00:00,53.07,53.12,53.05,53.09,80133.0,44.9074,44.9497,44.8905,44.9243,80133.0
2016-06-23 14:30:00,53.09,53.15,53.08,53.13,96548.0,44.9243,44.9751,44.9158,44.9582,96548.0
2016-06-23 15:00:00,53.14,53.17,53.11,53.15,129908.0,44.9666,44.992,44.9412,44.9751,129908.0
2016-06-23 15:30:00,53.16,53.43,53.15,53.4,412658.0,44.9835,45.212,44.9751,45.1866,412658.0
2016-06-24 09:30:00,50.55,51.04,50.31,51.03,508221.0,42.775,43.1896,42.5719,43.1812,508221.0
2016-06-24 10:00:00,51.03,51.14,50.64,50.74,467127.0,43.1812,43.2742,42.8511,42.9358,467127.0
2016-06-24 10:30:00,50.73,50.78,50.61,50.66,210245.0,42.9273,42.9696,42.8258,42.8681,210245.0
2016-06-24 11:00:00,50.66,50.69,50.46,50.59,705604.0,42.8681,42.8934,42.6988,42.8088,705604.0
2016-06-24 11:30:00,50.58,50.62,50.52,50.6,451312.0,42.8004,42.8342,42.7496,42.8173,451312.0
2016-06-24 12:00:00,50.6,50.61,50.44,50.5,175990.0,42.8173,42.8258,42.6819,42.7327,175990.0
2016-06-24 12:30:00,50.49,50.52,50.38,50.4,215331.0,42.7242,42.7496,42.6311,42.6481,215331.0
2016-06-24 13:00:00,50.39,50.47,50.35,50.38,225956.0,42.6396,42.7073,42.6057,42.6311,225956.0
2016-06-24 13:30:00,50.38,50.44,50.26,50.31,242420.0,42.6311,42.6819,42.5296,42.5719,242420.0
2016-06-24 14:00:00,50.32,50.33,50.16,50.18,159229.0,42.5804,42.5888,42.445,42.4619,159229.0
2016-06-24 14:30:00,50.17,50.18,50.0,50.12,401522.0,42.4534,42.4619,42.3096,42.4111,401522.0
2016-06-24 15:00:00,50.12,50.15,49.98,50.04,551214.0,42.4111,42.4365,42.2927,42.3434,551214.0
2016-06-24 15:30:00,50.04,50.23,49.99,50.0,952033.0,42.3434,42.5042,42.3011,42.3096,952033.0
2016-06-27 09:30:00,49.57,49.58,49.13,49.15,297409.0,41.9457,41.9542,41.5734,41.5903,297409.0
2016-06-27 10:00:00,49.14,49.21,48.94,48.95,150465.0,41.5819,41.6411,41.4126,41.4211,150465.0
2016-06-27 10:30:00,48.95,49.02,48.71,48.72,232146.0,41.4211,41.4803,41.218,41.2264,232146.0
2016-06-27 11:00:00,48.71,48.85,48.69,48.79,579486.0,41.218,41.3365,41.2011,41.2857,579486.0
2016-06-27 11:30:00,48.79,49.08,48.78,48.92,474212.0,41.2857,41.5311,41.2772,41.3957,474212.0
2016-06-27 12:00:00,48.92,49.02,48.89,49.02,661391.0,41.3957,41.4803,41.3703,41.4803,661391.0
2016-06-27 12:30:00,49.02,49.04,48.87,48.98,116476.0,41.4803,41.4972,41.3534,41.4465,116476.0
2016-06-27 13:00:00,48.98,49.06,48.92,49.02,108788.0,41.4465,41.5142,41.3957,41.4803,108788.0
2016-06-27 13:30:00,49.02,49.03,48.9,48.94,157715.0,41.4803,41.4888,41.3788,41.4126,157715.0
2016-06-27 14:00:00,48.93,48.98,48.85,48.93,81838.0,41.4041,41.4465,41.3365,41.4041,81838.0
2016-06-27 14:30:00,48.94,49.0,48.9,48.94,409873.0,41.4126,41.4634,41.3788,41.4126,409873.0
2016-06-27 15:00:00,48.94,49.01,48.9,48.93,146812.0,41.4126,41.4718,41.3788,41.4041,146812.0
2016-06-27 15:30:00,48.92,49.06,48.9,48.97,916849.0,41.3957,41.5142,41.3788,41.438,916849.0
2016-06-28 09:30:00,50.34,50.51,50.28,50.48,409061.0,42.5973,42.7411,42.5465,42.7157,409061.0
2016-06-28 10:00:00,50.48,50.54,50.36,50.36,225928.0,42.7157,42.7665,42.6142,42.6142,225928.0
2016-06-28 10:30:00,50.36,50.41,50.26,50.29,154896.0,42.6142,42.6565,42.5296,42.555,154896.0
2016-06-28 11:00:00,50.27,50.27,50.15,50.15,203906.0,42.538,42.538,42.4365,42.4365,203906.0
2016-06-28 11:30:00,50.17,50.26,50.16,50.25,121280.0,42.4534,42.5296,42.445,42.5211,121280.0
2016-06-28 12:00:00,50.26,50.27,50.15,50.16,51805.0,42.5296,42.538,42.4365,42.445,51805.0
2016-06-28 12:30:00,50.16,50.29,50.16,50.27,87402.0,42.445,42.555,42.445,42.538,87402.0
2016-06-28 13:00:00,50.28,50.3,50.16,50.21,259718.0,42.5465,42.5634,42.445,42.4873,259718.0
2016-06-28 13:30:00,50.2,50.23,50.17,50.19,154809.0,42.4788,42.5042,42.4534,42.4704,154809.0
2016-06-28 14:00:00,50.19,50.21,50.15,50.19,131781.0,42.4704,42.4873,42.4365,42.4704,131781.0
2016-06-28 14:30:00,50.2,50.4,50.19,50.39,234185.0,42.4788,42.6481,42.4704,42.6396,234185.0
2016-06-28 15:00:00,50.39,50.46,50.34,50.38,275263.0,42.6396,42.6988,42.5973,42.6311,275263.0
2016-06-28 15:30:00,50.38,50.49,50.35,50.48,555390.0,42.6311,42.7242,42.6057,42.7157,555390.0
2016-06-29 09:30:00,51.37,51.54,51.37,51.52,521138.0,43.4689,43.6127,43.4689,43.5958,521138.0
2016-06-29 10:00:00,51.53,51.59,51.49,51.58,797557.0,43.6042,43.655,43.5704,43.6466,797557.0
2016-06-29 10:30:00,51.57,51.61,51.53,51.57,255569.0,43.6381,43.6719,43.6042,43.6381,255569.0
2016-06-29 11:00:00,51.57,51.61,51.55,51.6,137008.0,43.6381,43.6719,43.6212,43.6635,137008.0
2016-06-29 11:30:00,51.61,51.63,51.56,51.6,219336.0,43.6719,43.6889,43.6296,43.6635,219336.0
2016-06-29 12:00:00,51.6,51.63,51.58,51.63,63079.0,43.6635,43.6889,43.6466,43.6889,63079.0
2016-06-29 12:30:00,51.63,51.64,51.57,51.59,200266.0,43.6889,43.6973,43.6381,43.655,200266.0
2016-06-29 13:00:00,51.59,51.61,51.51,51.52,117739.0,43.655,43.6719,43.5873,43.5958,117739.0
2016-06-29 13:30:00,51.53,51.57,51.52,51.57,79717.0,43.6042,43.6381,43.5958,43.6381,79717.0
2016-06-29 14:00:00,51.58,51.65,51.57,51.63,57387.0,43.6466,43.7058,43.6381,43.6889,57387.0
2016-06-29 14:30:00,51.63,51.68,51.6,51.66,92937.0,43.6889,43.7312,43.6635,43.7143,92937.0
2016-06-29 15:00:00,51.65,51.7,51.64,51.66,149563.0,43.7058,43.7481,43.6973,43.7143,149563.0
2016-06-29 15:30:00,51.66,51.68,51.57,51.66,293915.0,43.7143,43.7312,43.6381,43.7143,293915.0
2016-06-30 09:30:00,51.95,52.04,51.81,51.85,301481.0,43.9596,44.0358,43.8412,43.875,301481.0
2016-06-30 10:00:00,51.86,51.87,51.76,51.79,194209.0,43.8835,43.892,43.7989,43.8243,194209.0
2016-06-30 10:30:00,51.8,51.91,51.79,51.88,129247.0,43.8327,43.9258,43.8243,43.9004,129247.0
2016-06-30 11:00:00,51.89,51.93,51.78,51.87,226692.0,43.9089,43.9427,43.8158,43.892,226692.0
2016-06-30 11:30:00,51.89,51.95,51.82,51.86,114017.0,43.9089,43.9596,43.8496,43.8835,114017.0
2016-06-30 12:00:00,51.87,51.97,51.85,51.96,233447.0,43.892,43.9766,43.875,43.9681,233447.0
2016-06-30 12:30:00,51.97,52.11,51.97,52.1,220675.0,43.9766,44.095,43.9766,44.0866,220675.0
2016-06-30 13:00:00,52.1,52.14,51.94,51.96,290650.0,44.0866,44.1204,43.9512,43.9681,290650.0
2016-06-30 13:30:00,51.96,51.98,51.91,51.97,159716.0,43.9681,43.985,43.9258,43.9766,159716.0
2016-06-30 14:00:00,51.97,52.07,51.96,51.97,132811.0,43.9766,44.0612,43.9681,43.9766,132811.0
2016-06-30 14:30:00,51.98,52.03,51.95,52.02,107861.0,43.985,44.0273,43.9596,44.0189,107861.0
2016-06-30 15:00:00,52.03,52.06,51.96,52.01,250469.0,44.0273,44.0527,43.9681,44.0104,250469.0
2016-06-30 15:30:00,52.01,52.07,51.93,52.06,461671.0,44.0104,44.0612,43.9427,44.0527,461671.0
2016-07-01 09:30:00,52.78,52.97,52.77,52.94,460546.0,44.662,44.8228,44.6535,44.7974,460546.0
2016-07-01 10:00:00,52.95,52.96,52.87,52.94,321118.0,44.8058,44.8143,44.7381,44.7974,321118.0
2016-07-01 10:30:00,52.94,52.94,52.8,52.84,121074.0,44.7974,44.7974,44.6789,44.7128,121074.0
2016-07-01 11:00:00,52.83,52.87,52.75,52.8,164334.0,44.7043,44.7381,44.6366,44.6789,164334.0
2016-07-01 11:30:00,52.8,52.86,52.78,52.85,76672.0,44.6789,44.7297,44.662,44.7212,76672.0
2016-07-01 12:00:00,52.85,52.86,52.72,52.75,112174.0,44.7212,44.7297,44.6112,44.6366,112174.0
2016-07-01 12:30:00,52.76,52.79,52.73,52.73,99298.0,44.6451,44.6704,44.6197,44.6197,99298.0
2016-07-01 13:00:00,52.74,52.76,52.7,52.7,88589.0,44.6281,44.6451,44.5943,44.5943,88589.0
2016-07-01 13:30:00,52.69,52.72,52.65,52.7,104613.0,44.5858,44.6112,44.552,44.5943,104613.0
2016-07-01 14:00:00,52.71,52.74,52.69,52.73,78699.0,44.6028,44.6281,44.5858,44.6197,78699.0
2016-07-01 14:30:00,52.73,52.73,52.67,52.73,70700.0,44.6197,44.6197,44.5689,44.6197,70700.0
2016-07-01 15:00:00,52.72,52.79,52.72,52.76,108163.0,44.6112,44.6704,44.6112,44.6451,108163.0
2016-07-01 15:30:00,52.76,52.84,52.7,52.81,312666.0,44.6451,44.7128,44.5943,44.6874,312666.0
2016-07-05 09:30:00,52.38,52.39,52.1,52.12,197492.0,44.3235,44.332,44.0866,44.1035,197492.0
2016-07-05 10:00:00,52.11,52.11,52.01,52.04,346465.0,44.095,44.095,44.0104,44.0358,346465.0
2016-07-05 10:30:00,52.05,52.11,52.03,52.05,266865.0,44.0443,44.095,44.0273,44.0443,266865.0
2016-07-05 11:00:00,52.05,52.08,52.0,52.06,152157.0,44.0443,44.0697,44.002,44.0527,152157.0
2016-07-05 11:30:00,52.05,52.06,52.0,52.02,84481.0,44.0443,44.0527,44.002,44.0189,84481.0
2016-07-05 12:00:00,52.02,52.08,52.0,52.08,54925.0,44.0189,44.0697,44.002,44.0697,54925.0
2016-07-05 12:30:00,52.08,52.09,52.05,52.07,68071.0,44.0697,44.0781,44.0443,44.0612,68071.0
2016-07-05 13:00:00,52.07,52.08,52.04,52.05,54797.0,44.0612,44.0697,44.0358,44.0443,54797.0
2016-07-05 13:30:00,52.04,52.06,52.01,52.05,52692.0,44.0358,44.0527,44.0104,44.0443,52692.0
2016-07-05 14:00:00,52.05,52.09,52.02,52.05,63739.0,44.0443,44.0781,44.0189,44.0443,63739.0
2016-07-05 14:30:00,52.05,52.05,51.98,52.02,105024.0,44.0443,44.0443,43.985,44.0189,105024.0
2016-07-05 15:00:00,52.02,52.04,51.99,52.01,194313.0,44.0189,44.0358,43.9935,44.0104,194313.0
2016-07-05 15:30:00,52.02,52.09,51.99,52.0,345121.0,44.0189,44.0781,43.9935,44.002,345121.0
2016-07-06 09:30:00,50.72,50.81,50.65,50.66,337259.0,42.9188,42.995,42.8596,42.8681,337259.0
2016-07-06 10:00:00,50.67,50.81,50.57,50.62,161057.0,42.8765,42.995,42.7919,42.8342,161057.0
2016-07-06 10:30:00,50.62,50.76,50.58,50.76,173059.0,42.8342,42.9527,42.8004,42.9527,173059.0
2016-07-06 11:00:00,50.77,50.95,50.76,50.91,166129.0,42.9611,43.1135,42.9527,43.0796,166129.0
2016-07-06 11:30:00,50.91,50.99,50.9,50.99,51116.0,43.0796,43.1473,43.0711,43.1473,51116.0
2016-07-06 12:00:00,51.0,51.09,50.99,51.06,82769.0,43.1558,43.2319,43.1473,43.2065,82769.0
2016-07-06 12:30:00,51.06,51.11,51.06,51.11,82127.0,43.2065,43.2488,43.2065,43.2488,82127.0
2016-07-06 13:00:00,51.1,51.13,51.02,51.05,96288.0,43.2404,43.2658,43.1727,43.1981,96288.0
2016-07-06 13:30:00,51.06,51.08,51.0,51.07,110436.0,43.2065,43.2235,43.1558,43.215,110436.0
2016-07-06 14:00:00,51.07,51.15,51.0,51.04,127717.0,43.215,43.2827,43.1558,43.1896,127717.0
2016-07-06 14:30:00,51.04,51.18,51.03,51.17,162235.0,43.1896,43.3081,43.1812,43.2996,162235.0
2016-07-06 15:00:00,51.18,51.22,51.14,51.19,345851.0,43.3081,43.3419,43.2742,43.3165,345851.0
2016-07-06 15:30:00,51.2,51.3,51.18,51.29,667314.0,43.325,43.4096,43.3081,43.4012,667314.0
2016-07-07 09:30:00,51.77,51.94,51.75,51.9,185314.0,43.8073,43.9512,43.7904,43.9173,185314.0
2016-07-07 10:00:00,51.9,51.91,51.78,51.84,108491.0,43.9173,43.9258,43.8158,43.8666,108491.0
2016-07-07 10:30:00,51.84,51.87,51.75,51.75,86797.0,43.8666,43.892,43.7904,43.7904,86797.0
2016-07-07 11:00:00,51.74,51.75,51.63,51.69,88074.0,43.7819,43.7904,43.6889,43.7396,88074.0
2016-07-07 11:30:00,51.69,51.76,51.64,51.72,102264.0,43.7396,43.7989,43.6973,43.765,102264.0
2016-07-07 12:00:00,51.72,51.75,51.63,51.7,123334.0,43.765,43.7904,43.6889,43.7481,123334.0
2016-07-07 12:30:00,51.71,51.73,51.6,51.6,71376.0,43.7566,43.7735,43.6635,43.6635,71376.0
2016-07-07 13:00:00,51.6,51.64,51.56,51.64,76404.0,43.6635,43.6973,43.6296,43.6973,76404.0
2016-07-07 13:30:00,51.64,51.67,51.56,51.63,115694.0,43.6973,43.7227,43.6296,43.6889,115694.0
2016-07-07 14:00:00,51.63,51.66,51.52,51.54,104460.0,43.6889,43.7143,43.5958,43.6127,104460.0
2016-07-07 14:30:00,51.55,51.59,51.51,51.57,295175.0,43.6212,43.655,43.5873,43.6381,295175.0
2016-07-07 15:00:00,51.58,51.63,51.54,51.62,117224.0,43.6466,43.6889,43.6127,43.6804,117224.0
2016-07-07 15:30:00,51.62,51.69,51.61,51.68,322884.0,43.6804,43.7396,43.6719,43.7312,322884.0
2016-07-08 09:30:00,52.0,52.21,51.97,52.1,294828.0,44.002,44.1797,43.9766,44.0866,294828.0
2016-07-08 10:00:00,52.1,52.2,52.1,52.19,166177.0,44.0866,44.1712,44.0866,44.1627,166177.0
2016-07-08 10:30:00,52.19,52.26,52.15,52.24,76658.0,44.1627,44.222,44.1289,44.205,76658.0
2016-07-08 11:00:00,52.23,52.3,52.21,52.29,99321.0,44.1966,44.2558,44.1797,44.2474,99321.0
2016-07-08 11:30:00,52.28,52.29,52.25,52.27,69717.0,44.2389,44.2474,44.2135,44.2304,69717.0
2016-07-08 12:00:00,52.27,52.29,52.21,52.26,34177.0,44.2304,44.2474,44.1797,44.222,34177.0
2016-07-08 12:30:00,52.25,52.35,52.25,52.33,47577.0,44.2135,44.2981,44.2135,44.2812,47577.0
2016-07-08 13:00:00,52.34,52.38,52.33,52.37,31126.0,44.2897,44.3235,44.2812,44.315,31126.0
2016-07-08 13:30:00,52.37,52.4,52.32,52.33,56445.0,44.315,44.3404,44.2727,44.2812,56445.0
2016-07-08 14:00:00,52.33,52.37,52.3,52.35,49649.0,44.2812,44.315,44.2558,44.2981,49649.0
2016-07-08 14:30:00,52.35,52.43,52.34,52.4,168683.0,44.2981,44.3658,44.2897,44.3404,168683.0
2016-07-08 15:00:00,52.4,52.45,52.39,52.4,126326.0,44.3404,44.3827,44.332,44.3404,126326.0
2016-07-08 15:30:00,52.39,52.47,52.35,52.44,502221.0,44.332,44.3997,44.2981,44.3743,502221.0
2016-07-11 09:30:00,52.81,52.94,52.74,52.9,288212.0,44.6874,44.7974,44.6281,44.7635,288212.0
2016-07-11 10:00:00,52.9,52.9,52.76,52.78,147198.0,44.7635,44.7635,44.6451,44.662,147198.0
2016-07-11 10:30:00,52.78,52.81,52.74,52.8,151162.0,44.662,44.6874,44.6281,44.6789,151162.0
2016-07-11 11:00:00,52.8,52.84,52.79,52.83,140256.0,44.6789,44.7128,44.6704,44.7043,140256.0
2016-07-11 11:30:00,52.84,52.84,52.78,52.78,80223.0,44.7128,44.7128,44.662,44.662,80223.0
2016-07-11 12:00:00,52.77,52.77,52.73,52.75,51791.0,44.6535,44.6535,44.6197,44.6366,51791.0
2016-07-11 12:30:00,52.75,52.78,52.74,52.75,112651.0,44.6366,44.662,44.6281,44.6366,112651.0
2016-07-11 13:00:00,52.75,52.76,52.68,52.72,67187.0,44.6366,44.6451,44.5774,44.6112,67187.0
2016-07-11 13:30:00,52.72,52.73,52.68,52.69,161352.0,44.6112,44.6197,44.5774,44.5858,161352.0
2016-07-11 14:00:00,52.68,52.71,52.66,52.67,132898.0,44.5774,44.6028,44.5604,44.5689,132898.0
2016-07-11 14:30:00,52.68,52.74,52.68,52.73,100561.0,44.5774,44.6281,44.5774,44.6197,100561.0
2016-07-11 15:00:00,52.73,52.78,52.72,52.75,242258.0,44.6197,44.662,44.6112,44.6366,242258.0
2016-07-11 15:30:00,52.76,52.77,52.66,52.66,308157.0,44.6451,44.6535,44.5604,44.5604,308157.0
2016-07-12 09:30:00,53.07,53.2,53.05,53.14,184681.0,44.9074,45.0174,44.8905,44.9666,184681.0
2016-07-12 10:00:00,53.15,53.17,52.99,53.02,168466.0,44.9751,44.992,44.8397,44.8651,168466.0
2016-07-12 10:30:00,53.02,53.11,53.02,53.07,145388.0,44.8651,44.9412,44.8651,44.9074,145388.0
2016-07-12 11:00:00,53.06,53.15,53.05,53.15,209007.0,44.8989,44.9751,44.8905,44.9751,209007.0
2016-07-12 11:30:00,53.15,53.27,53.14,53.27,474944.0,44.9751,45.0766,44.9666,45.0766,474944.0
2016-07-12 12:00:00,53.26,53.34,53.24,53.34,421063.0,45.0682,45.1359,45.0512,45.1359,421063.0
2016-07-12 12:30:00,53.33,53.39,53.33,53.38,155923.0,45.1274,45.1782,45.1274,45.1697,155923.0
2016-07-12 13:00:00,53.38,53.41,53.34,53.39,297461.0,45.1697,45.1951,45.1359,45.1782,297461.0
2016-07-12 13:30:00,53.4,53.47,53.39,53.45,262169.0,45.1866,45.2459,45.1782,45.2289,262169.0
2016-07-12 14:00:00,53.45,53.51,53.45,53.5,159910.0,45.2289,45.2797,45.2289,45.2712,159910.0
2016-07-12 14:30:00,53.5,53.51,53.46,53.5,350624.0,45.2712,45.2797,45.2374,45.2712,350624.0
2016-07-12 15:00:00,53.5,53.52,53.42,53.43,582040.0,45.2712,45.2882,45.2035,45.212,582040.0
2016-07-12 15:30:00,53.43,53.45,53.38,53.38,178992.0,45.212,45.2289,45.1697,45.1697,178992.0
2016-07-13 09:30:00,53.62,53.65,53.39,53.47,249570.0,45.3728,45.3982,45.1782,45.2459,249570.0
2016-07-13 10:00:00,53.47,53.56,53.47,53.52,87056.0,45.2459,45.322,45.2459,45.2882,87056.0
2016-07-13 10:30:00,53.52,53.56,53.48,53.49,184487.0,45.2882,45.322,45.2543,45.2628,184487.0
2016-07-13 11:00:00,53.48,53.52,53.41,53.43,146150.0,45.2543,45.2882,45.1951,45.212,146150.0
2016-07-13 11:30:00,53.43,53.43,53.26,53.33,142932.0,45.212,45.212,45.0682,45.1274,142932.0
2016-07-13 12:00:00,53.33,53.39,53.32,53.35,68624.0,45.1274,45.1782,45.1189,45.1443,68624.0
2016-07-13 12:30:00,53.35,53.37,53.3,53.32,40416.0,45.1443,45.1612,45.102,45.1189,40416.0
2016-07-13 13:00:00,53.32,53.43,53.32,53.38,46334.0,45.1189,45.212,45.1189,45.1697,46334.0
2016-07-13 13:30:00,53.37,53.44,53.35,53.39,67818.0,45.1612,45.2205,45.1443,45.1782,67818.0
2016-07-13 14:00:00,53.39,53.46,53.36,53.45,102744.0,45.1782,45.2374,45.1528,45.2289,102744.0
2016-07-13 14:30:00,53.46,53.48,53.43,53.45,59864.0,45.2374,45.2543,45.212,45.2289,59864.0
2016-07-13 15:00:00,53.46,53.49,53.42,53.45,275475.0,45.2374,45.2628,45.2035,45.2289,275475.0
2016-07-13 15:30:00,53.45,53.51,53.44,53.47,251480.0,45.2289,45.2797,45.2205,45.2459,251480.0
2016-07-14 09:30:00,54.29,54.4,54.28,54.39,231087.0,45.9397,46.0328,45.9313,46.0244,231087.0
2016-07-14 10:00:00,54.38,54.44,54.37,54.43,158748.0,46.0159,46.0667,46.0074,46.0582,158748.0
2016-07-14 10:30:00,54.44,54.55,54.42,54.54,162476.0,46.0667,46.1597,46.0497,46.1513,162476.0
2016-07-14 11:00:00,54.55,54.66,54.54,54.64,150700.0,46.1597,46.2528,46.1513,46.2359,150700.0
2016-07-14 11:30:00,54.64,54.66,54.61,54.63,124814.0,46.2359,46.2528,46.2105,46.2274,124814.0
2016-07-14 12:00:00,54.63,54.66,54.59,54.61,75526.0,46.2274,46.2528,46.1936,46.2105,75526.0
2016-07-14 12:30:00,54.61,54.64,54.6,54.61,98772.0,46.2105,46.2359,46.2021,46.2105,98772.0
2016-07-14 13:00:00,54.61,54.63,54.5,54.52,82586.0,46.2105,46.2274,46.1174,46.1344,82586.0
2016-07-14 13:30:00,54.53,54.57,54.5,54.51,70675.0,46.1428,46.1767,46.1174,46.1259,70675.0
2016-07-14 14:00:00,54.51,54.58,54.49,54.57,53604.0,46.1259,46.1851,46.109,46.1767,53604.0
2016-07-14 14:30:00,54.57,54.57,54.52,54.53,38160.0,46.1767,46.1767,46.1344,46.1428,38160.0
2016-07-14 15:00:00,54.53,54.56,54.51,54.52,71611.0,46.1428,46.1682,46.1259,46.1344,71611.0
2016-07-14 15:30:00,54.52,54.55,54.47,54.47,264406.0,46.1344,46.1597,46.0921,46.0921,264406.0
2016-07-15 09:30:00,54.36,54.48,54.3,54.4,195810.0,45.999,46.1005,45.9482,46.0328,195810.0
2016-07-15 10:00:00,54.4,54.44,54.34,54.39,74929.0,46.0328,46.0667,45.982,46.0244,74929.0
2016-07-15 10:30:00,54.39,54.41,54.35,54.36,57771.0,46.0244,46.0413,45.9905,45.999,57771.0
2016-07-15 11:00:00,54.36,54.37,54.28,54.34,119779.0,45.999,46.0074,45.9313,45.982,119779.0
2016-07-15 11:30:00,54.35,54.38,54.26,54.29,177782.0,45.9905,46.0159,45.9144,45.9397,177782.0
2016-07-15 12:00:00,54.28,54.35,54.28,54.3,114484.0,45.9313,45.9905,45.9313,45.9482,114484.0
2016-07-15 12:30:00,54.29,54.3,54.22,54.23,43658.0,45.9397,45.9482,45.8805,45.889,43658.0
2016-07-15 13:00:00,54.23,54.28,54.19,54.22,144875.0,45.889,45.9313,45.8551,45.8805,144875.0
2016-07-15 13:30:00,54.22,54.31,54.21,54.28,47929.0,45.8805,45.9567,45.872,45.9313,47929.0
2016-07-15 14:00:00,54.29,54.31,54.24,54.24,46054.0,45.9397,45.9567,45.8974,45.8974,46054.0
2016-07-15 14:30:00,54.24,54.34,54.23,54.33,42883.0,45.8974,45.982,45.889,45.9736,42883.0
2016-07-15 15:00:00,54.32,54.34,54.28,54.34,54474.0,45.9651,45.982,45.9313,45.982,54474.0
2016-07-15 15:30:00,54.35,54.39,54.32,54.35,174343.0,45.9905,46.0244,45.9651,45.9905,174343.0
2016-07-18 09:30:00,54.2,54.28,54.2,54.27,100795.0,45.8636,45.9313,45.8636,45.9228,100795.0
2016-07-18 10:00:00,54.27,54.37,54.27,54.37,78740.0,45.9228,46.0074,45.9228,46.0074,78740.0
2016-07-18 10:30:00,54.37,54.47,54.37,54.46,64257.0,46.0074,46.0921,46.0074,46.0836,64257.0
2016-07-18 11:00:00,54.46,54.53,54.46,54.5,302848.0,46.0836,46.1428,46.0836,46.1174,302848.0
2016-07-18 11:30:00,54.49,54.53,54.48,54.52,35569.0,46.109,46.1428,46.1005,46.1344,35569.0
2016-07-18 12:00:00,54.53,54.53,54.5,54.5,15113.0,46.1428,46.1428,46.1174,46.1174,15113.0
2016-07-18 12:30:00,54.51,54.51,54.44,54.45,34179.0,46.1259,46.1259,46.0667,46.0751,34179.0
2016-07-18 13:00:00,54.45,54.48,54.44,54.46,44896.0,46.0751,46.1005,46.0667,46.0836,44896.0
2016-07-18 13:30:00,54.45,54.48,54.45,54.47,28142.0,46.0751,46.1005,46.0751,46.0921,28142.0
2016-07-18 14:00:00,54.47,54.49,54.44,54.47,62415.0,46.0921,46.109,46.0667,46.0921,62415.0
2016-07-18 14:30:00,54.47,54.49,54.43,54.46,55628.0,46.0921,46.109,46.0582,46.0836,55628.0
2016-07-18 15:00:00,54.46,54.49,54.43,54.49,37293.0,46.0836,46.109,46.0582,46.109,37293.0
2016-07-18 15:30:00,54.5,54.56,54.49,54.55,208295.0,46.1174,46.1682,46.109,46.1597,208295.0
2016-07-19 09:30:00,54.04,54.08,53.94,54.02,171016.0,45.7282,45.762,45.6436,45.7113,171016.0
2016-07-19 10:00:00,54.02,54.1,53.97,54.08,88980.0,45.7113,45.779,45.669,45.762,88980.0
2016-07-19 10:30:00,54.08,54.08,53.95,53.99,136693.0,45.762,45.762,45.652,45.6859,136693.0
2016-07-19 11:00:00,53.99,54.03,53.97,54.0,50279.0,45.6859,45.7197,45.669,45.6943,50279.0
2016-07-19 11:30:00,54.0,54.01,53.96,53.96,29898.0,45.6943,45.7028,45.6605,45.6605,29898.0
2016-07-19 12:00:00,53.96,53.97,53.94,53.97,20241.0,45.6605,45.669,45.6436,45.669,20241.0
2016-07-19 12:30:00,53.97,54.01,53.95,53.99,31212.0,45.669,45.7028,45.652,45.6859,31212.0
2016-07-19 13:00:00,53.98,53.99,53.91,53.93,39070.0,45.6774,45.6859,45.6182,45.6351,39070.0
2016-07-19 13:30:00,53.92,53.94,53.89,53.9,71407.0,45.6266,45.6436,45.6013,45.6097,71407.0
2016-07-19 14:00:00,53.9,53.97,53.89,53.97,64449.0,45.6097,45.669,45.6013,45.669,64449.0
2016-07-19 14:30:00,53.96,53.98,53.93,53.97,67272.0,45.6605,45.6774,45.6351,45.669,67272.0
2016-07-19 15:00:00,53.97,53.97,53.91,53.92,77135.0,45.669,45.669,45.6182,45.6266,77135.0
2016-07-19 15:30:00,53.92,53.95,53.92,53.94,215424.0,45.6266,45.652,45.6266,45.6436,215424.0
2016-07-20 09:30:00,54.06,54.09,53.87,53.91,511719.0,45.7451,45.7705,45.5843,45.6182,511719.0
2016-07-20 10:00:00,53.92,54.05,53.91,54.05,124033.0,45.6266,45.7367,45.6182,45.7367,124033.0
2016-07-20 10:30:00,54.05,54.1,54.02,54.09,75991.0,45.7367,45.779,45.7113,45.7705,75991.0
2016-07-20 11:00:00,54.1,54.12,54.09,54.12,104425.0,45.779,45.7959,45.7705,45.7959,104425.0
2016-07-20 11:30:00,54.12,54.12,54.02,54.03,49748.0,45.7959,45.7959,45.7113,45.7197,49748.0
2016-07-20 12:00:00,54.02,54.02,53.98,54.0,26192.0,45.7113,45.7113,45.6774,45.6943,26192.0
2016-07-20 12:30:00,54.0,54.02,53.98,54.0,92906.0,45.6943,45.7113,45.6774,45.6943,92906.0
2016-07-20 13:00:00,54.0,54.06,54.0,54.06,47310.0,45.6943,45.7451,45.6943,45.7451,47310.0
2016-07-20 13:30:00,54.06,54.07,54.02,54.02,33668.0,45.7451,45.7536,45.7113,45.7113,33668.0
2016-07-20 14:00:00,54.02,54.06,54.01,54.03,30916.0,45.7113,45.7451,45.7028,45.7197,30916.0
2016-07-20 14:30:00,54.03,54.04,53.94,53.95,208183.0,45.7197,45.7282,45.6436,45.652,208183.0
2016-07-20 15:00:00,53.95,53.95,53.9,53.91,126958.0,45.652,45.652,45.6097,45.6182,126958.0
2016-07-20 15:30:00,53.91,53.97,53.91,53.94,315051.0,45.6182,45.669,45.6182,45.6436,315051.0
2016-07-21 09:30:00,53.85,53.96,53.83,53.88,366750.0,45.5674,45.6605,45.5505,45.5928,366750.0
2016-07-21 10:00:00,53.88,53.9,53.83,53.86,168246.0,45.5928,45.6097,45.5505,45.5759,168246.0
2016-07-21 10:30:00,53.86,53.95,53.83,53.94,141495.0,45.5759,45.652,45.5505,45.6436,141495.0
2016-07-21 11:00:00,53.95,54.01,53.92,53.97,244861.0,45.652,45.7028,45.6266,45.669,244861.0
2016-07-21 11:30:00,53.97,53.97,53.86,53.92,126005.0,45.669,45.669,45.5759,45.6266,126005.0
2016-07-21 12:00:00,53.92,53.95,53.89,53.92,98096.0,45.6266,45.652,45.6013,45.6266,98096.0
2016-07-21 12:30:00,53.92,53.93,53.87,53.91,61016.0,45.6266,45.6351,45.5843,45.6182,61016.0
2016-07-21 13:00:00,53.91,53.96,53.89,53.95,44099.0,45.6182,45.6605,45.6013,45.652,44099.0
2016-07-21 13:30:00,53.95,53.95,53.89,53.91,44977.0,45.652,45.652,45.6013,45.6182,44977.0
2016-07-21 14:00:00,53.92,53.92,53.85,53.87,32828.0,45.6266,45.6266,45.5674,45.5843,32828.0
2016-07-21 14:30:00,53.86,53.88,53.79,53.8,26420.0,45.5759,45.5928,45.5166,45.5251,26420.0
2016-07-21 15:00:00,53.8,53.8,53.74,53.78,93178.0,45.5251,45.5251,45.4743,45.5082,93178.0
2016-07-21 15:30:00,53.78,53.83,53.76,53.8,133683.0,45.5082,45.5505,45.4913,45.5251,133683.0
2016-07-22 09:30:00,54.14,54.14,54.06,54.07,139034.0,45.8128,45.8128,45.7451,45.7536,139034.0
2016-07-22 10:00:00,54.06,54.11,54.03,54.09,139258.0,45.7451,45.7874,45.7197,45.7705,139258.0
2016-07-22 10:30:00,54.09,54.12,54.06,54.09,66991.0,45.7705,45.7959,45.7451,45.7705,66991.0
2016-07-22 11:00:00,54.09,54.09,54.03,54.03,33343.0,45.7705,45.7705,45.7197,45.7197,33343.0
2016-07-22 11:30:00,54.03,54.14,54.03,54.14,52192.0,45.7197,45.8128,45.7197,45.8128,52192.0
2016-07-22 12:00:00,54.14,54.2,54.13,54.19,35397.0,45.8128,45.8636,45.8043,45.8551,35397.0
2016-07-22 12:30:00,54.2,54.23,54.19,54.2,35486.0,45.8636,45.889,45.8551,45.8636,35486.0
2016-07-22 13:00:00,54.19,54.21,54.18,54.19,30216.0,45.8551,45.872,45.8467,45.8551,30216.0
2016-07-22 13:30:00,54.19,54.21,54.16,54.2,79762.0,45.8551,45.872,45.8297,45.8636,79762.0
2016-07-22 14:00:00,54.2,54.23,54.18,54.22,40195.0,45.8636,45.889,45.8467,45.8805,40195.0
2016-07-22 14:30:00,54.22,54.24,54.21,54.23,10667.0,45.8805,45.8974,45.872,45.889,10667.0
2016-07-22 15:00:00,54.23,54.27,54.23,54.25,50594.0,45.889,45.9228,45.889,45.9059,50594.0
2016-07-22 15:30:00,54.25,54.3,54.24,54.29,184907.0,45.9059,45.9482,45.8974,45.9397,184907.0
2016-07-25 09:30:00,54.04,54.11,53.93,53.93,101343.0,45.7282,45.7874,45.6351,45.6351,101343.0
2016-07-25 10:00:00,53.92,53.93,53.79,53.84,114713.0,45.6266,45.6351,45.5166,45.559,114713.0
2016-07-25 10:30:00,53.83,53.85,53.77,53.79,53509.0,45.5505,45.5674,45.4997,45.5166,53509.0
2016-07-25 11:00:00,53.79,53.8,53.75,53.79,43504.0,45.5166,45.5251,45.4828,45.5166,43504.0
2016-07-25 11:30:00,53.78,53.81,53.77,53.77,23909.0,45.5082,45.5336,45.4997,45.4997,23909.0
2016-07-25 12:00:00,53.77,53.78,53.73,53.73,20112.0,45.4997,45.5082,45.4659,45.4659,20112.0
2016-07-25 12:30:00,53.73,53.76,53.73,53.75,17231.0,45.4659,45.4913,45.4659,45.4828,17231.0
2016-07-25 13:00:00,53.76,53.77,53.73,53.77,27444.0,45.4913,45.4997,45.4659,45.4997,27444.0
2016-07-25 13:30:00,53.76,53.77,53.75,53.77,13686.0,45.4913,45.4997,45.4828,45.4997,13686.0
2016-07-25 14:00:00,53.76,53.78,53.73,53.73,42290.0,45.4913,45.5082,45.4659,45.4659,42290.0
2016-07-25 14:30:00,53.73,53.75,53.72,53.73,34227.0,45.4659,45.4828,45.4574,45.4659,34227.0
2016-07-25 15:00:00,53.73,53.74,53.7,53.72,41380.0,45.4659,45.4743,45.4405,45.4574,41380.0
2016-07-25 15:30:00,53.72,53.74,53.69,53.71,135395.0,45.4574,45.4743,45.432,45.4489,135395.0
2016-07-26 09:30:00,54.45,54.64,54.45,54.62,150159.0,46.0751,46.2359,46.0751,46.219,150159.0
2016-07-26 10:00:00,54.62,54.63,54.52,54.53,65963.0,46.219,46.2274,46.1344,46.1428,65963.0
2016-07-26 10:30:00,54.53,54.54,54.35,54.35,40635.0,46.1428,46.1513,45.9905,45.9905,40635.0
2016-07-26 11:00:00,54.34,54.41,54.32,54.4,62245.0,45.982,46.0413,45.9651,46.0328,62245.0
2016-07-26 11:30:00,54.4,54.42,54.36,54.39,71835.0,46.0328,46.0497,45.999,46.0244,71835.0
2016-07-26 12:00:00,54.39,54.46,54.37,54.44,88398.0,46.0244,46.0836,46.0074,46.0667,88398.0
2016-07-26 12:30:00,54.45,54.45,54.37,54.38,89814.0,46.0751,46.0751,46.0074,46.0159,89814.0
2016-07-26 13:00:00,54.38,54.38,54.28,54.3,127631.0,46.0159,46.0159,45.9313,45.9482,127631.0
2016-07-26 13:30:00,54.29,54.29,54.27,54.27,75136.0,45.9397,45.9397,45.9228,45.9228,75136.0
2016-07-26 14:00:00,54.27,54.3,54.25,54.3,127192.0,45.9228,45.9482,45.9059,45.9482,127192.0
2016-07-26 14:30:00,54.3,54.32,54.26,54.27,216999.0,45.9482,45.9651,45.9144,45.9228,216999.0
2016-07-26 15:00:00,54.26,54.29,54.25,54.29,240090.0,45.9144,45.9397,45.9059,45.9397,240090.0
2016-07-26 15:30:00,54.28,54.31,54.25,54.28,645005.0,45.9313,45.9567,45.9059,45.9313,645005.0
2016-07-27 09:30:00,54.59,54.67,54.55,54.63,160843.0,46.1936,46.2613,46.1597,46.2274,160843.0
2016-07-27 10:00:00,54.63,54.64,54.55,54.59,60505.0,46.2274,46.2359,46.1597,46.1936,60505.0
2016-07-27 10:30:00,54.59,54.59,54.42,54.45,98686.0,46.1936,46.1936,46.0497,46.0751,98686.0
2016-07-27 11:00:00,54.45,54.47,54.41,54.44,49128.0,46.0751,46.0921,46.0413,46.0667,49128.0
2016-07-27 11:30:00,54.42,54.44,54.38,54.39,36073.0,46.0497,46.0667,46.0159,46.0244,36073.0
2016-07-27 12:00:00,54.39,54.39,54.36,54.37,40087.0,46.0244,46.0244,45.999,46.0074,40087.0
2016-07-27 12:30:00,54.37,54.4,54.35,54.36,28087.0,46.0074,46.0328,45.9905,45.999,28087.0
2016-07-27 13:00:00,54.36,54.4,54.35,54.37,75972.0,45.999,46.0328,45.9905,46.0074,75972.0
2016-07-27 13:30:00,54.38,54.44,54.36,54.42,44610.0,46.0159,46.0667,45.999,46.0497,44610.0
2016-07-27 14:00:00,54.37,54.64,54.23,54.52,381769.0,46.0074,46.2359,45.889,46.1344,381769.0
2016-07-27 14:30:00,54.53,54.62,54.52,54.59,205937.0,46.1428,46.219,46.1344,46.1936,205937.0
2016-07-27 15:00:00,54.61,54.74,54.6,54.65,217627.0,46.2105,46.3205,46.2021,46.2444,217627.0
2016-07-27 15:30:00,54.65,54.68,54.54,54.63,241890.0,46.2444,46.2698,46.1513,46.2274,241890.0
2016-07-28 09:30:00,54.57,54.61,54.51,54.58,202213.0,46.1767,46.2105,46.1259,46.1851,202213.0
2016-07-28 10:00:00,54.58,54.63,54.55,54.61,161622.0,46.1851,46.2274,46.1597,46.2105,161622.0
2016-07-28 10:30:00,54.62,54.62,54.54,54.54,47015.0,46.219,46.219,46.1513,46.1513,47015.0
2016-07-28 11:00:00,54.54,54.61,54.52,54.6,37875.0,46.1513,46.2105,46.1344,46.2021,37875.0
2016-07-28 11:30:00,54.59,54.63,54.54,54.62,23518.0,46.1936,46.2274,46.1513,46.219,23518.0
2016-07-28 12:00:00,54.62,54.64,54.61,54.61,13969.0,46.219,46.2359,46.2105,46.2105,13969.0
2016-07-28 12:30:00,54.62,54.63,54.6,54.61,11702.0,46.219,46.2274,46.2021,46.2105,11702.0
2016-07-28 13:00:00,54.61,54.68,54.6,54.67,54761.0,46.2105,46.2698,46.2021,46.2613,54761.0
2016-07-28 13:30:00,54.67,54.71,54.64,54.71,69730.0,46.2613,46.2951,46.2359,46.2951,69730.0
2016-07-28 14:00:00,54.71,54.73,54.7,54.7,62871.0,46.2951,46.3121,46.2867,46.2867,62871.0
2016-07-28 14:30:00,54.69,54.74,54.68,54.68,40168.0,46.2782,46.3205,46.2698,46.2698,40168.0
2016-07-28 15:00:00,54.69,54.75,54.69,54.75,29456.0,46.2782,46.329,46.2782,46.329,29456.0
2016-07-28 15:30:00,54.75,54.78,54.72,54.75,112189.0,46.329,46.3544,46.3036,46.329,112189.0
2016-07-29 09:30:00,55.45,55.5,55.35,55.41,383687.0,46.9213,46.9636,46.8367,46.8875,383687.0
2016-07-29 10:00:00,55.4,55.46,55.35,55.41,197401.0,46.879,46.9298,46.8367,46.8875,197401.0
2016-07-29 10:30:00,55.42,55.6,55.41,55.55,154235.0,46.8959,47.0482,46.8875,47.0059,154235.0
2016-07-29 11:00:00,55.56,55.61,55.5,55.51,221816.0,47.0144,47.0567,46.9636,46.9721,221816.0
2016-07-29 11:30:00,55.51,55.54,55.49,55.52,166150.0,46.9721,46.9975,46.9552,46.9806,166150.0
2016-07-29 12:00:00,55.53,55.59,55.52,55.53,145754.0,46.989,47.0398,46.9806,46.989,145754.0
2016-07-29 12:30:00,55.54,55.59,55.53,55.58,107551.0,46.9975,47.0398,46.989,47.0313,107551.0
2016-07-29 13:00:00,55.58,55.63,55.57,55.62,91689.0,47.0313,47.0736,47.0229,47.0652,91689.0
2016-07-29 13:30:00,55.61,55.63,55.58,55.6,60655.0,47.0567,47.0736,47.0313,47.0482,60655.0
2016-07-29 14:00:00,55.59,55.66,55.58,55.65,64139.0,47.0398,47.099,47.0313,47.0906,64139.0
2016-07-29 14:30:00,55.65,55.65,55.6,55.65,99054.0,47.0906,47.0906,47.0482,47.0906,99054.0
2016-07-29 15:00:00,55.64,55.65,55.56,55.59,226543.0,47.0821,47.0906,47.0144,47.0398,226543.0
2016-07-29 15:30:00,55.59,55.7,55.57,55.66,1108320.0,47.0398,47.1329,47.0229,47.099,1108320.0
2016-08-01 09:30:00,56.09,56.15,55.92,56.07,262944.0,47.4629,47.5137,47.319,47.446,262944.0
2016-08-01 10:00:00,56.07,56.14,56.05,56.08,129546.0,47.446,47.5052,47.429,47.4544,129546.0
2016-08-01 10:30:00,56.08,56.13,56.04,56.12,104575.0,47.4544,47.4967,47.4206,47.4883,104575.0
2016-08-01 11:00:00,56.13,56.2,56.11,56.16,61835.0,47.4967,47.556,47.4798,47.5221,61835.0
2016-08-01 11:30:00,56.17,56.21,56.14,56.14,81290.0,47.5306,47.5644,47.5052,47.5052,81290.0
2016-08-01 12:00:00,56.13,56.14,56.02,56.06,82414.0,47.4967,47.5052,47.4036,47.4375,82414.0
2016-08-01 12:30:00,56.05,56.06,56.01,56.01,49160.0,47.429,47.4375,47.3952,47.3952,49160.0
2016-08-01 13:00:00,56.01,56.04,55.99,56.02,36439.0,47.3952,47.4206,47.3783,47.4036,36439.0
2016-08-01 13:30:00,56.02,56.03,55.94,56.0,59796.0,47.4036,47.4121,47.336,47.3867,59796.0
2016-08-01 14:00:00,56.01,56.06,55.96,56.05,792846.0,47.3952,47.4375,47.3529,47.429,792846.0
2016-08-01 14:30:00,56.04,56.06,56.02,56.05,219847.0,47.4206,47.4375,47.4036,47.429,219847.0
2016-08-01 15:00:00,56.05,56.06,56.02,56.03,234070.0,47.429,47.4375,47.4036,47.4121,234070.0
2016-08-01 15:30:00,56.04,56.09,56.03,56.07,448062.0,47.4206,47.4629,47.4121,47.446,448062.0
2016-08-02 09:30:00,55.77,55.77,55.62,55.67,263064.0,47.1921,47.1921,47.0652,47.1075,263064.0
2016-08-02 10:00:00,55.66,55.68,55.49,55.5,139340.0,47.099,47.1159,46.9552,46.9636,139340.0
2016-08-02 10:30:00,55.5,55.53,55.29,55.29,395773.0,46.9636,46.989,46.7859,46.7859,395773.0
2016-08-02 11:00:00,55.29,55.42,55.26,55.38,109067.0,46.7859,46.8959,46.7605,46.8621,109067.0
2016-08-02 11:30:00,55.37,55.4,55.32,55.34,61033.0,46.8536,46.879,46.8113,46.8282,61033.0
2016-08-02 12:00:00,55.35,55.38,55.31,55.34,96937.0,46.8367,46.8621,46.8029,46.8282,96937.0
2016-08-02 12:30:00,55.34,55.34,55.19,55.21,132047.0,46.8282,46.8282,46.7013,46.7182,132047.0
2016-08-02 13:00:00,55.2,55.21,55.14,55.17,126724.0,46.7098,46.7182,46.659,46.6844,126724.0
2016-08-02 13:30:00,55.17,55.19,55.13,55.16,49706.0,46.6844,46.7013,46.6505,46.6759,49706.0
2016-08-02 14:00:00,55.16,55.27,55.14,55.24,127221.0,46.6759,46.769,46.659,46.7436,127221.0
2016-08-02 14:30:00,55.23,55.28,55.19,55.26,167520.0,46.7352,46.7775,46.7013,46.7605,167520.0
2016-08-02 15:00:00,55.26,55.3,55.25,55.26,128730.0,46.7605,46.7944,46.7521,46.7605,128730.0
2016-08-02 15:30:00,55.26,55.29,55.23,55.27,339784.0,46.7605,46.7859,46.7352,46.769,339784.0
2016-08-03 09:30:00,54.57,54.63,54.49,54.61,130769.0,46.1767,46.2274,46.109,46.2105,130769.0
2016-08-03 10:00:00,54.61,54.72,54.6,54.72,142926.0,46.2105,46.3036,46.2021,46.3036,142926.0
2016-08-03 10:30:00,54.71,54.79,54.64,54.73,343409.0,46.2951,46.3628,46.2359,46.3121,343409.0
2016-08-03 11:00:00,54.73,54.76,54.68,54.75,70461.0,46.3121,46.3374,46.2698,46.329,70461.0
2016-08-03 11:30:00,54.74,54.76,54.69,54.76,114951.0,46.3205,46.3374,46.2782,46.3374,114951.0
2016-08-03 12:00:00,54.76,54.78,54.75,54.77,60505.0,46.3374,46.3544,46.329,46.3459,60505.0
2016-08-03 12:30:00,54.78,54.82,54.76,54.8,108089.0,46.3544,46.3882,46.3374,46.3713,108089.0
2016-08-03 13:00:00,54.8,54.83,54.79,54.83,190959.0,46.3713,46.3967,46.3628,46.3967,190959.0
2016-08-03 13:30:00,54.83,54.83,54.77,54.78,37532.0,46.3967,46.3967,46.3459,46.3544,37532.0
2016-08-03 14:00:00,54.79,54.81,54.72,54.73,75711.0,46.3628,46.3798,46.3036,46.3121,75711.0
2016-08-03 14:30:00,54.73,54.81,54.73,54.8,65782.0,46.3121,46.3798,46.3121,46.3713,65782.0
2016-08-03 15:00:00,54.79,54.84,54.77,54.84,183574.0,46.3628,46.4051,46.3459,46.4051,183574.0
2016-08-03 15:30:00,54.84,54.86,54.8,54.85,267563.0,46.4051,46.4221,46.3713,46.4136,267563.0
2016-08-04 09:30:00,54.95,55.09,54.95,54.97,198051.0,46.4982,46.6167,46.4982,46.5151,198051.0
2016-08-04 10:00:00,54.97,54.99,54.91,54.96,189625.0,46.5151,46.5321,46.4644,46.5067,189625.0
2016-08-04 10:30:00,54.97,55.05,54.97,55.05,77426.0,46.5151,46.5828,46.5151,46.5828,77426.0
2016-08-04 11:00:00,55.04,55.1,55.04,55.09,57408.0,46.5744,46.6252,46.5744,46.6167,57408.0
2016-08-04 11:30:00,55.1,55.23,55.09,55.22,244374.0,46.6252,46.7352,46.6167,46.7267,244374.0
2016-08-04 12:00:00,55.22,55.25,55.22,55.23,72266.0,46.7267,46.7521,46.7267,46.7352,72266.0
2016-08-04 12:30:00,55.22,55.23,55.17,55.19,243521.0,46.7267,46.7352,46.6844,46.7013,243521.0
2016-08-04 13:00:00,55.18,55.18,55.13,55.14,29500.0,46.6928,46.6928,46.6505,46.659,29500.0
2016-08-04 13:30:00,55.14,55.17,55.12,55.15,31400.0,46.659,46.6844,46.6421,46.6675,31400.0
2016-08-04 14:00:00,55.15,55.18,55.12,55.12,45351.0,46.6675,46.6928,46.6421,46.6421,45351.0
2016-08-04 14:30:00,55.13,55.16,55.09,55.16,59374.0,46.6505,46.6759,46.6167,46.6759,59374.0
2016-08-04 15:00:00,55.16,55.16,55.11,55.13,37331.0,46.6759,46.6759,46.6336,46.6505,37331.0
2016-08-04 15:30:00,55.13,55.16,55.08,55.11,255974.0,46.6505,46.6759,46.6082,46.6336,255974.0
2016-08-05 09:30:00,55.78,55.81,55.67,55.76,287642.0,47.2006,47.2259,47.1075,47.1836,287642.0
2016-08-05 10:00:00,55.76,55.83,55.71,55.72,182433.0,47.1836,47.2429,47.1413,47.1498,182433.0
2016-08-05 10:30:00,55.73,55.76,55.68,55.76,98759.0,47.1583,47.1836,47.1159,47.1836,98759.0
2016-08-05 11:00:00,55.77,55.81,55.75,55.77,43463.0,47.1921,47.2259,47.1752,47.1921,43463.0
2016-08-05 11:30:00,55.77,55.86,55.76,55.77,71360.0,47.1921,47.2683,47.1836,47.1921,71360.0
2016-08-05 12:00:00,55.78,55.83,55.77,55.83,24448.0,47.2006,47.2429,47.1921,47.2429,24448.0
2016-08-05 12:30:00,55.83,55.85,55.82,55.82,25111.0,47.2429,47.2598,47.2344,47.2344,25111.0
2016-08-05 13:00:00,55.83,55.86,55.82,55.85,19380.0,47.2429,47.2683,47.2344,47.2598,19380.0
2016-08-05 13:30:00,55.85,55.88,55.84,55.86,40833.0,47.2598,47.2852,47.2513,47.2683,40833.0
2016-08-05 14:00:00,55.86,55.91,55.84,55.89,56847.0,47.2683,47.3106,47.2513,47.2936,56847.0
2016-08-05 14:30:00,55.9,55.93,55.89,55.91,45920.0,47.3021,47.3275,47.2936,47.3106,45920.0
2016-08-05 15:00:00,55.91,55.96,55.91,55.96,81123.0,47.3106,47.3529,47.3106,47.3529,81123.0
2016-08-05 15:30:00,55.95,55.96,55.9,55.92,237666.0,47.3444,47.3529,47.3021,47.319,237666.0
2016-08-08 09:30:00,56.37,56.44,56.31,56.36,186773.0,47.6998,47.759,47.649,47.6914,186773.0
2016-08-08 10:00:00,56.37,56.4,56.27,56.31,66005.0,47.6998,47.7252,47.6152,47.649,66005.0
2016-08-08 10:30:00,56.3,56.34,56.29,56.3,44672.0,47.6406,47.6744,47.6321,47.6406,44672.0
2016-08-08 11:00:00,56.31,56.37,56.28,56.29,76536.0,47.649,47.6998,47.6237,47.6321,76536.0
2016-08-08 11:30:00,56.28,56.35,56.28,56.3,94197.0,47.6237,47.6829,47.6237,47.6406,94197.0
2016-08-08 12:00:00,56.29,56.3,56.27,56.27,62198.0,47.6321,47.6406,47.6152,47.6152,62198.0
2016-08-08 12:30:00,56.28,56.33,56.28,56.32,48469.0,47.6237,47.666,47.6237,47.6575,48469.0
2016-08-08 13:00:00,56.33,56.35,56.31,56.35,52128.0,47.666,47.6829,47.649,47.6829,52128.0
2016-08-08 13:30:00,56.35,56.36,56.33,56.34,58128.0,47.6829,47.6914,47.666,47.6744,58128.0
2016-08-08 14:00:00,56.34,56.37,56.33,56.34,85849.0,47.6744,47.6998,47.666,47.6744,85849.0
2016-08-08 14:30:00,56.33,56.39,56.33,56.36,38445.0,47.666,47.7167,47.666,47.6914,38445.0
2016-08-08 15:00:00,56.36,56.4,56.33,56.36,64167.0,47.6914,47.7252,47.666,47.6914,64167.0
2016-08-08 15:30:00,56.36,56.37,56.33,56.34,135009.0,47.6914,47.6998,47.666,47.6744,135009.0
2016-08-09 09:30:00,56.93,57.14,56.83,57.1,130976.0,48.1737,48.3514,48.0891,48.3175,130976.0
2016-08-09 10:00:00,57.12,57.17,57.08,57.15,138213.0,48.3345,48.3768,48.3006,48.3598,138213.0
2016-08-09 10:30:00,57.16,57.16,57.09,57.15,113416.0,48.3683,48.3683,48.3091,48.3598,113416.0
2016-08-09 11:00:00,57.15,57.28,57.15,57.25,59247.0,48.3598,48.4698,48.3598,48.4445,59247.0
2016-08-09 11:30:00,57.26,57.27,57.18,57.21,55755.0,48.4529,48.4614,48.3852,48.4106,55755.0
2016-08-09 12:00:00,57.21,57.25,57.16,57.17,126485.0,48.4106,48.4445,48.3683,48.3768,126485.0
2016-08-09 12:30:00,57.16,57.16,57.1,57.12,57147.0,48.3683,48.3683,48.3175,48.3345,57147.0
2016-08-09 13:00:00,57.13,57.16,57.09,57.1,43244.0,48.3429,48.3683,48.3091,48.3175,43244.0
2016-08-09 13:30:00,57.1,57.14,57.07,57.11,132228.0,48.3175,48.3514,48.2921,48.326,132228.0
2016-08-09 14:00:00,57.11,57.12,57.06,57.07,50328.0,48.326,48.3345,48.2837,48.2921,50328.0
2016-08-09 14:30:00,57.06,57.08,57.05,57.08,52393.0,48.2837,48.3006,48.2752,48.3006,52393.0
2016-08-09 15:00:00,57.07,57.1,57.05,57.09,70904.0,48.2921,48.3175,48.2752,48.3091,70904.0
2016-08-09 15:30:00,57.1,57.1,57.03,57.04,212988.0,48.3175,48.3175,48.2583,48.2668,212988.0
2016-08-10 09:30:00,57.32,57.38,57.24,57.24,125143.0,48.5037,48.5545,48.436,48.436,125143.0
2016-08-10 10:00:00,57.23,57.32,57.22,57.3,74264.0,48.4275,48.5037,48.4191,48.4868,74264.0
2016-08-10 10:30:00,57.3,57.32,57.19,57.21,55181.0,48.4868,48.5037,48.3937,48.4106,55181.0
2016-08-10 11:00:00,57.22,57.25,57.07,57.07,121426.0,48.4191,48.4445,48.2921,48.2921,121426.0
2016-08-10 11:30:00,57.07,57.12,57.07,57.11,30736.0,48.2921,48.3345,48.2921,48.326,30736.0
2016-08-10 12:00:00,57.11,57.17,57.1,57.16,54756.0,48.326,48.3768,48.3175,48.3683,54756.0
2016-08-10 12:30:00,57.16,57.25,57.15,57.24,203548.0,48.3683,48.4445,48.3598,48.436,203548.0
2016-08-10 13:00:00,57.24,57.25,57.19,57.23,343969.0,48.436,48.4445,48.3937,48.4275,343969.0
2016-08-10 13:30:00,57.23,57.3,57.22,57.26,335784.0,48.4275,48.4868,48.4191,48.4529,335784.0
2016-08-10 14:00:00,57.26,57.32,57.19,57.19,307273.0,48.4529,48.5037,48.3937,48.3937,307273.0
2016-08-10 14:30:00,57.19,57.23,57.17,57.2,401345.0,48.3937,48.4275,48.3768,48.4022,401345.0
2016-08-10 15:00:00,57.19,57.28,57.17,57.26,431898.0,48.3937,48.4698,48.3768,48.4529,431898.0
2016-08-10 15:30:00,57.26,57.3,57.22,57.26,406106.0,48.4529,48.4868,48.4191,48.4529,406106.0
2016-08-11 09:30:00,57.32,57.34,57.23,57.23,183086.0,48.5037,48.5206,48.4275,48.4275,183086.0
2016-08-11 10:00:00,57.23,57.32,57.17,57.32,349710.0,48.4275,48.5037,48.3768,48.5037,349710.0
2016-08-11 10:30:00,57.32,57.47,57.31,57.46,746595.0,48.5037,48.6306,48.4952,48.6222,746595.0
2016-08-11 11:00:00,57.45,57.48,57.44,57.48,178885.0,48.6137,48.6391,48.6052,48.6391,178885.0
2016-08-11 11:30:00,57.48,57.56,57.47,57.54,219809.0,48.6391,48.7068,48.6306,48.6899,219809.0
2016-08-11 12:00:00,57.55,57.55,57.53,57.53,164624.0,48.6983,48.6983,48.6814,48.6814,164624.0
2016-08-11 12:30:00,57.53,57.54,57.49,57.52,154941.0,48.6814,48.6899,48.6475,48.6729,154941.0
2016-08-11 13:00:00,57.52,57.56,57.52,57.53,229601.0,48.6729,48.7068,48.6729,48.6814,229601.0
2016-08-11 13:30:00,57.53,57.62,57.53,57.61,180488.0,48.6814,48.7576,48.6814,48.7491,180488.0
2016-08-11 14:00:00,57.61,57.7,57.61,57.69,369491.0,48.7491,48.8252,48.7491,48.8168,369491.0
2016-08-11 14:30:00,57.7,57.78,57.69,57.74,193519.0,48.8252,48.8929,48.8168,48.8591,193519.0
2016-08-11 15:00:00,57.74,57.75,57.67,57.68,49397.0,48.8591,48.8676,48.7999,48.8083,49397.0
2016-08-11 15:30:00,57.68,57.78,57.67,57.72,204747.0,48.8083,48.8929,48.7999,48.8422,204747.0
2016-08-12 09:30:00,57.31,57.42,57.3,57.35,118259.0,48.4952,48.5883,48.4868,48.5291,118259.0
2016-08-12 10:00:00,57.34,57.39,57.2,57.22,91341.0,48.5206,48.5629,48.4022,48.4191,91341.0
2016-08-12 10:30:00,57.22,57.26,57.16,57.23,146545.0,48.4191,48.4529,48.3683,48.4275,146545.0
2016-08-12 11:00:00,57.23,57.33,57.22,57.32,127590.0,48.4275,48.5122,48.4191,48.5037,127590.0
2016-08-12 11:30:00,57.32,57.33,57.2,57.23,68416.0,48.5037,48.5122,48.4022,48.4275,68416.0
2016-08-12 12:00:00,57.22,57.23,57.16,57.19,42767.0,48.4191,48.4275,48.3683,48.3937,42767.0
2016-08-12 12:30:00,57.19,57.2,57.14,57.15,36922.0,48.3937,48.4022,48.3514,48.3598,36922.0
2016-08-12 13:00:00,57.14,57.15,57.1,57.15,41786.0,48.3514,48.3598,48.3175,48.3598,41786.0
2016-08-12 13:30:00,57.14,57.15,57.11,57.12,27936.0,48.3514,48.3598,48.326,48.3345,27936.0
2016-08-12 14:00:00,57.11,57.17,57.1,57.16,53599.0,48.326,48.3768,48.3175,48.3683,53599.0
2016-08-12 14:30:00,57.16,57.22,57.16,57.21,50643.0,48.3683,48.4191,48.3683,48.4106,50643.0
2016-08-12 15:00:00,57.21,57.23,57.17,57.2,79100.0,48.4106,48.4275,48.3768,48.4022,79100.0
2016-08-12 15:30:00,57.2,57.23,57.15,57.22,177984.0,48.4022,48.4275,48.3598,48.4191,177984.0
2016-08-15 09:30:00,57.73,57.97,57.67,57.95,469571.0,48.8506,49.0537,48.7999,49.0368,469571.0
2016-08-15 10:00:00,57.95,58.03,57.92,58.0,151232.0,49.0368,49.1045,49.0114,49.0791,151232.0
2016-08-15 10:30:00,58.01,58.09,58.01,58.04,79530.0,49.0876,49.1553,49.0876,49.113,79530.0
2016-08-15 11:00:00,58.05,58.05,57.99,58.01,113220.0,49.1214,49.1214,49.0706,49.0876,113220.0
2016-08-15 11:30:00,58.01,58.02,57.83,57.84,131596.0,49.0876,49.096,48.9353,48.9437,131596.0
2016-08-15 12:00:00,57.84,57.91,57.84,57.89,40868.0,48.9437,49.0029,48.9437,48.986,40868.0
2016-08-15 12:30:00,57.88,57.88,57.82,57.83,37579.0,48.9776,48.9776,48.9268,48.9353,37579.0
2016-08-15 13:00:00,57.82,57.86,57.81,57.85,35896.0,48.9268,48.9606,48.9183,48.9522,35896.0
2016-08-15 13:30:00,57.85,57.89,57.84,57.87,56058.0,48.9522,48.986,48.9437,48.9691,56058.0
2016-08-15 14:00:00,57.86,57.88,57.82,57.88,61294.0,48.9606,48.9776,48.9268,48.9776,61294.0
2016-08-15 14:30:00,57.88,57.92,57.86,57.9,110665.0,48.9776,49.0114,48.9606,48.9945,110665.0
2016-08-15 15:00:00,57.92,57.93,57.83,57.85,59124.0,49.0114,49.0199,48.9353,48.9522,59124.0
2016-08-15 15:30:00,57.85,57.89,57.81,57.83,169229.0,48.9522,48.986,48.9183,48.9353,169229.0
2016-08-16 09:30:00,57.7,57.7,57.51,57.62,315966.0,48.8252,48.8252,48.6645,48.7576,315966.0
2016-08-16 10:00:00,57.61,57.7,57.57,57.58,92264.0,48.7491,48.8252,48.7152,48.7237,92264.0
2016-08-16 10:30:00,57.58,57.62,57.51,57.53,49308.0,48.7237,48.7576,48.6645,48.6814,49308.0
2016-08-16 11:00:00,57.52,57.64,57.51,57.62,374914.0,48.6729,48.7745,48.6645,48.7576,374914.0
2016-08-16 11:30:00,57.62,57.62,57.57,57.6,121699.0,48.7576,48.7576,48.7152,48.7406,121699.0
2016-08-16 12:00:00,57.6,57.6,57.55,57.58,91939.0,48.7406,48.7406,48.6983,48.7237,91939.0
2016-08-16 12:30:00,57.57,57.63,57.55,57.63,42000.0,48.7152,48.766,48.6983,48.766,42000.0
2016-08-16 13:00:00,57.63,57.65,57.56,57.59,89089.0,48.766,48.7829,48.7068,48.7322,89089.0
2016-08-16 13:30:00,57.59,57.61,57.57,57.61,21802.0,48.7322,48.7491,48.7152,48.7491,21802.0
2016-08-16 14:00:00,57.61,57.62,57.53,57.57,19193.0,48.7491,48.7576,48.6814,48.7152,19193.0
2016-08-16 14:30:00,57.56,57.61,57.54,57.59,31810.0,48.7068,48.7491,48.6899,48.7322,31810.0
2016-08-16 15:00:00,57.59,57.61,57.57,57.58,40921.0,48.7322,48.7491,48.7152,48.7237,40921.0
2016-08-16 15:30:00,57.58,57.61,57.55,57.59,180032.0,48.7237,48.7491,48.6983,48.7322,180032.0
2016-08-17 09:30:00,56.71,56.71,56.5,56.5,278771.0,47.9875,47.9875,47.8098,47.8098,278771.0
2016-08-17 10:00:00,56.49,56.5,56.42,56.45,115765.0,47.8014,47.8098,47.7421,47.7675,115765.0
2016-08-17 10:30:00,56.43,56.52,56.42,56.48,90468.0,47.7506,47.8267,47.7421,47.7929,90468.0
2016-08-17 11:00:00,56.48,56.5,56.32,56.33,290989.0,47.7929,47.8098,47.6575,47.666,290989.0
2016-08-17 11:30:00,56.33,56.36,56.31,56.33,113243.0,47.666,47.6914,47.649,47.666,113243.0
2016-08-17 12:00:00,56.33,56.41,56.33,56.4,69070.0,47.666,47.7337,47.666,47.7252,69070.0
2016-08-17 12:30:00,56.4,56.46,56.37,56.44,69168.0,47.7252,47.776,47.6998,47.759,69168.0
2016-08-17 13:00:00,56.44,56.46,56.4,56.46,25440.0,47.759,47.776,47.7252,47.776,25440.0
2016-08-17 13:30:00,56.45,56.53,56.4,56.44,78970.0,47.7675,47.8352,47.7252,47.759,78970.0
2016-08-17 14:00:00,56.48,56.94,56.31,56.9,311270.0,47.7929,48.1821,47.649,48.1483,311270.0
2016-08-17 14:30:00,56.9,56.9,56.8,56.83,77399.0,48.1483,48.1483,48.0637,48.0891,77399.0
2016-08-17 15:00:00,56.83,56.88,56.75,56.86,89271.0,48.0891,48.1314,48.0214,48.1144,89271.0
2016-08-17 15:30:00,56.87,56.94,56.82,56.84,158598.0,48.1229,48.1821,48.0806,48.0975,158598.0
2016-08-18 09:30:00,57.25,57.38,57.2,57.33,224783.0,48.4445,48.5545,48.4022,48.5122,224783.0
2016-08-18 10:00:00,57.31,57.36,57.26,57.34,133817.0,48.4952,48.5375,48.4529,48.5206,133817.0
2016-08-18 10:30:00,57.34,57.44,57.34,57.44,120045.0,48.5206,48.6052,48.5206,48.6052,120045.0
2016-08-18 11:00:00,57.44,57.53,57.4,57.52,131159.0,48.6052,48.6814,48.5714,48.6729,131159.0
2016-08-18 11:30:00,57.53,57.55,57.47,57.49,93763.0,48.6814,48.6983,48.6306,48.6475,93763.0
2016-08-18 12:00:00,57.49,57.51,57.4,57.44,105948.0,48.6475,48.6645,48.5714,48.6052,105948.0
2016-08-18 12:30:00,57.44,57.48,57.38,57.39,106378.0,48.6052,48.6391,48.5545,48.5629,106378.0
2016-08-18 13:00:00,57.39,57.49,57.39,57.46,62604.0,48.5629,48.6475,48.5629,48.6222,62604.0
2016-08-18 13:30:00,57.46,57.51,57.46,57.5,99899.0,48.6222,48.6645,48.6222,48.656,99899.0
2016-08-18 14:00:00,57.5,57.6,57.48,57.58,117835.0,48.656,48.7406,48.6391,48.7237,117835.0
2016-08-18 14:30:00,57.57,57.62,57.54,57.6,76981.0,48.7152,48.7576,48.6899,48.7406,76981.0
2016-08-18 15:00:00,57.61,57.66,57.6,57.64,76720.0,48.7491,48.7914,48.7406,48.7745,76720.0
2016-08-18 15:30:00,57.64,57.67,57.6,57.66,252581.0,48.7745,48.7999,48.7406,48.7914,252581.0
2016-08-19 09:30:00,57.05,57.07,56.82,56.89,168371.0,48.2752,48.2921,48.0806,48.1398,168371.0
2016-08-19 10:00:00,56.89,57.0,56.88,57.0,175092.0,48.1398,48.2329,48.1314,48.2329,175092.0
2016-08-19 10:30:00,57.0,57.07,56.99,57.04,212194.0,48.2329,48.2921,48.2245,48.2668,212194.0
2016-08-19 11:00:00,57.04,57.1,57.03,57.09,122370.0,48.2668,48.3175,48.2583,48.3091,122370.0
2016-08-19 11:30:00,57.09,57.15,57.05,57.15,47803.0,48.3091,48.3598,48.2752,48.3598,47803.0
2016-08-19 12:00:00,57.16,57.18,57.11,57.14,32586.0,48.3683,48.3852,48.326,48.3514,32586.0
2016-08-19 12:30:00,57.14,57.15,57.07,57.12,28197.0,48.3514,48.3598,48.2921,48.3345,28197.0
2016-08-19 13:00:00,57.12,57.14,57.08,57.11,21810.0,48.3345,48.3514,48.3006,48.326,21810.0
2016-08-19 13:30:00,57.11,57.17,57.09,57.15,28640.0,48.326,48.3768,48.3091,48.3598,28640.0
2016-08-19 14:00:00,57.15,57.18,57.15,57.16,25350.0,48.3598,48.3852,48.3598,48.3683,25350.0
2016-08-19 14:30:00,57.17,57.22,57.17,57.19,114277.0,48.3768,48.4191,48.3768,48.3937,114277.0
2016-08-19 15:00:00,57.19,57.26,57.19,57.26,72909.0,48.3937,48.4529,48.3937,48.4529,72909.0
2016-08-19 15:30:00,57.26,57.31,57.23,57.26,191907.0,48.4529,48.4952,48.4275,48.4529,191907.0
2016-08-22 09:30:00,56.79,56.79,56.49,56.54,234299.0,48.0552,48.0552,47.8014,47.8437,234299.0
2016-08-22 10:00:00,56.54,56.59,56.49,56.55,182027.0,47.8437,47.886,47.8014,47.8521,182027.0
2016-08-22 10:30:00,56.55,56.57,56.52,56.55,94604.0,47.8521,47.8691,47.8267,47.8521,94604.0
2016-08-22 11:00:00,56.55,56.59,56.44,56.44,158639.0,47.8521,47.886,47.759,47.759,158639.0
2016-08-22 11:30:00,56.44,56.54,56.42,56.51,69364.0,47.759,47.8437,47.7421,47.8183,69364.0
2016-08-22 12:00:00,56.51,56.59,56.46,56.55,66320.0,47.8183,47.886,47.776,47.8521,66320.0
2016-08-22 12:30:00,56.55,56.56,56.45,56.47,72828.0,47.8521,47.8606,47.7675,47.7844,72828.0
2016-08-22 13:00:00,56.47,56.49,56.39,56.46,33417.0,47.7844,47.8014,47.7167,47.776,33417.0
2016-08-22 13:30:00,56.45,56.48,56.39,56.47,23448.0,47.7675,47.7929,47.7167,47.7844,23448.0
2016-08-22 14:00:00,56.46,56.5,56.42,56.42,33430.0,47.776,47.8098,47.7421,47.7421,33430.0
2016-08-22 14:30:00,56.42,56.49,56.42,56.46,46068.0,47.7421,47.8014,47.7421,47.776,46068.0
2016-08-22 15:00:00,56.46,56.48,56.45,56.48,46016.0,47.776,47.7929,47.7675,47.7929,46016.0
2016-08-22 15:30:00,56.47,56.53,56.46,56.5,238789.0,47.7844,47.8352,47.776,47.8098,238789.0
2016-08-23 09:30:00,57.15,57.29,57.15,57.2,112004.0,48.3598,48.4783,48.3598,48.4022,112004.0
2016-08-23 10:00:00,57.21,57.23,57.16,57.21,73814.0,48.4106,48.4275,48.3683,48.4106,73814.0
2016-08-23 10:30:00,57.21,57.28,57.18,57.28,90844.0,48.4106,48.4698,48.3852,48.4698,90844.0
2016-08-23 11:00:00,57.29,57.29,57.21,57.24,97243.0,48.4783,48.4783,48.4106,48.436,97243.0
2016-08-23 11:30:00,57.24,57.25,57.12,57.14,92741.0,48.436,48.4445,48.3345,48.3514,92741.0
2016-08-23 12:00:00,57.14,57.17,57.06,57.12,105370.0,48.3514,48.3768,48.2837,48.3345,105370.0
2016-08-23 12:30:00,57.11,57.2,57.11,57.15,67898.0,48.326,48.4022,48.326,48.3598,67898.0
2016-08-23 13:00:00,57.15,57.19,57.13,57.17,70785.0,48.3598,48.3937,48.3429,48.3768,70785.0
2016-08-23 13:30:00,57.17,57.19,57.15,57.15,22800.0,48.3768,48.3937,48.3598,48.3598,22800.0
2016-08-23 14:00:00,57.14,57.14,57.05,57.08,56855.0,48.3514,48.3514,48.2752,48.3006,56855.0
2016-08-23 14:30:00,57.07,57.08,57.03,57.04,45896.0,48.2921,48.3006,48.2583,48.2668,45896.0
2016-08-23 15:00:00,57.04,57.07,56.97,56.98,159954.0,48.2668,48.2921,48.2075,48.216,159954.0
2016-08-23 15:30:00,56.98,56.98,56.84,56.86,303203.0,48.216,48.216,48.0975,48.1144,303203.0
2016-08-24 09:30:00,56.76,56.76,56.61,56.71,574284.0,48.0298,48.0298,47.9029,47.9875,574284.0
2016-08-24 10:00:00,56.71,56.79,56.69,56.74,94551.0,47.9875,48.0552,47.9706,48.0129,94551.0
2016-08-24 10:30:00,56.73,56.74,56.63,56.68,190900.0,48.0044,48.0129,47.9198,47.9621,190900.0
2016-08-24 11:00:00,56.68,56.68,56.58,56.63,53426.0,47.9621,47.9621,47.8775,47.9198,53426.0
2016-08-24 11:30:00,56.63,56.66,56.6,56.65,69473.0,47.9198,47.9452,47.8944,47.9367,69473.0
2016-08-24 12:00:00,56.65,56.73,56.65,56.73,88649.0,47.9367,48.0044,47.9367,48.0044,88649.0
2016-08-24 12:30:00,56.73,56.77,56.72,56.77,97775.0,48.0044,48.0383,47.996,48.0383,97775.0
2016-08-24 13:00:00,56.77,56.77,56.73,56.73,25489.0,48.0383,48.0383,48.0044,48.0044,25489.0
2016-08-24 13:30:00,56.73,56.8,56.72,56.79,67141.0,48.0044,48.0637,47.996,48.0552,67141.0
2016-08-24 14:00:00,56.79,56.8,56.72,56.8,127231.0,48.0552,48.0637,47.996,48.0637,127231.0
2016-08-24 14:30:00,56.8,56.82,56.76,56.81,33610.0,48.0637,48.0806,48.0298,48.0721,33610.0
2016-08-24 15:00:00,56.81,56.81,56.72,56.76,88187.0,48.0721,48.0721,47.996,48.0298,88187.0
2016-08-24 15:30:00,56.77,56.8,56.73,56.79,163801.0,48.0383,48.0637,48.0044,48.0552,163801.0
2016-08-25 09:30:00,56.76,56.87,56.75,56.83,126084.0,48.0298,48.1229,48.0214,48.0891,126084.0
2016-08-25 10:00:00,56.83,56.9,56.78,56.8,267185.0,48.0891,48.1483,48.0468,48.0637,267185.0
2016-08-25 10:30:00,56.79,56.82,56.77,56.8,98623.0,48.0552,48.0806,48.0383,48.0637,98623.0
2016-08-25 11:00:00,56.8,56.93,56.8,56.91,176503.0,48.0637,48.1737,48.0637,48.1568,176503.0
2016-08-25 11:30:00,56.91,56.92,56.83,56.84,92923.0,48.1568,48.1652,48.0891,48.0975,92923.0
2016-08-25 12:00:00,56.85,56.89,56.81,56.88,47502.0,48.106,48.1398,48.0721,48.1314,47502.0
2016-08-25 12:30:00,56.89,56.91,56.87,56.9,45726.0,48.1398,48.1568,48.1229,48.1483,45726.0
2016-08-25 13:00:00,56.91,56.93,56.88,56.9,27011.0,48.1568,48.1737,48.1314,48.1483,27011.0
2016-08-25 13:30:00,56.9,56.91,56.84,56.89,108351.0,48.1483,48.1568,48.0975,48.1398,108351.0
2016-08-25 14:00:00,56.89,56.9,56.82,56.88,80263.0,48.1398,48.1483,48.0806,48.1314,80263.0
2016-08-25 14:30:00,56.87,56.9,56.84,56.87,29953.0,48.1229,48.1483,48.0975,48.1229,29953.0
2016-08-25 15:00:00,56.87,56.91,56.84,56.88,33571.0,48.1229,48.1568,48.0975,48.1314,33571.0
2016-08-25 15:30:00,56.89,56.94,56.86,56.93,183072.0,48.1398,48.1821,48.1144,48.1737,183072.0
2016-08-26 09:30:00,56.78,56.99,56.78,56.94,115770.0,48.0468,48.2245,48.0468,48.1821,115770.0
2016-08-26 10:00:00,56.94,57.45,56.63,57.42,705496.0,48.1821,48.6137,47.9198,48.5883,705496.0
2016-08-26 10:30:00,57.43,57.43,57.15,57.23,252759.0,48.5968,48.5968,48.3598,48.4275,252759.0
2016-08-26 11:00:00,57.23,57.4,57.2,57.38,221094.0,48.4275,48.5714,48.4022,48.5545,221094.0
2016-08-26 11:30:00,57.38,57.38,56.87,56.89,415291.0,48.5545,48.5545,48.1229,48.1398,415291.0
2016-08-26 12:00:00,56.9,56.9,56.39,56.4,524624.0,48.1483,48.1483,47.7167,47.7252,524624.0
2016-08-26 12:30:00,56.39,56.45,56.32,56.37,268804.0,47.7167,47.7675,47.6575,47.6998,268804.0
2016-08-26 13:00:00,56.36,56.43,56.3,56.31,235184.0,47.6914,47.7506,47.6406,47.649,235184.0
2016-08-26 13:30:00,56.31,56.34,56.17,56.22,187632.0,47.649,47.6744,47.5306,47.5729,187632.0
2016-08-26 14:00:00,56.21,56.27,56.09,56.12,131920.0,47.5644,47.6152,47.4629,47.4883,131920.0
2016-08-26 14:30:00,56.12,56.16,56.02,56.05,147814.0,47.4883,47.5221,47.4036,47.429,147814.0
2016-08-26 15:00:00,56.05,56.17,56.02,56.15,193965.0,47.429,47.5306,47.4036,47.5137,193965.0
2016-08-26 15:30:00,56.15,56.23,56.14,56.21,199878.0,47.5137,47.5813,47.5052,47.5644,199878.0
2016-08-29 09:30:00,56.43,56.5,56.37,56.39,329830.0,47.7506,47.8098,47.6998,47.7167,329830.0
2016-08-29 10:00:00,56.4,56.47,56.38,56.43,78627.0,47.7252,47.7844,47.7083,47.7506,78627.0
2016-08-29 10:30:00,56.43,56.48,56.41,56.46,111926.0,47.7506,47.7929,47.7337,47.776,111926.0
2016-08-29 11:00:00,56.46,56.53,56.46,56.5,50345.0,47.776,47.8352,47.776,47.8098,50345.0
2016-08-29 11:30:00,56.52,56.59,56.5,56.56,54438.0,47.8267,47.886,47.8098,47.8606,54438.0
2016-08-29 12:00:00,56.57,56.62,56.56,56.57,67564.0,47.8691,47.9114,47.8606,47.8691,67564.0
2016-08-29 12:30:00,56.58,56.63,56.56,56.61,23939.0,47.8775,47.9198,47.8606,47.9029,23939.0
2016-08-29 13:00:00,56.62,56.65,56.61,56.63,30847.0,47.9114,47.9367,47.9029,47.9198,30847.0
2016-08-29 13:30:00,56.62,56.69,56.61,56.69,58468.0,47.9114,47.9706,47.9029,47.9706,58468.0
2016-08-29 14:00:00,56.69,56.72,56.67,56.68,116612.0,47.9706,47.996,47.9537,47.9621,116612.0
2016-08-29 14:30:00,56.68,56.72,56.66,56.72,50933.0,47.9621,47.996,47.9452,47.996,50933.0
2016-08-29 15:00:00,56.72,56.76,56.69,56.71,63984.0,47.996,48.0298,47.9706,47.9875,63984.0
2016-08-29 15:30:00,56.7,56.72,56.67,56.68,136687.0,47.9791,47.996,47.9537,47.9621,136687.0
2016-08-30 09:30:00,57.01,57.1,56.97,57.02,148930.0,48.2414,48.3175,48.2075,48.2498,148930.0
2016-08-30 10:00:00,57.0,57.0,56.81,56.9,254136.0,48.2329,48.2329,48.0721,48.1483,254136.0
2016-08-30 10:30:00,56.91,56.91,56.82,56.85,100614.0,48.1568,48.1568,48.0806,48.106,100614.0
2016-08-30 11:00:00,56.85,56.95,56.82,56.82,74525.0,48.106,48.1906,48.0806,48.0806,74525.0
2016-08-30 11:30:00,56.83,56.88,56.79,56.85,32668.0,48.0891,48.1314,48.0552,48.106,32668.0
2016-08-30 12:00:00,56.86,56.9,56.84,56.85,56857.0,48.1144,48.1483,48.0975,48.106,56857.0
2016-08-30 12:30:00,56.85,56.87,56.82,56.83,49677.0,48.106,48.1229,48.0806,48.0891,49677.0
2016-08-30 13:00:00,56.81,56.83,56.78,56.79,53367.0,48.0721,48.0891,48.0468,48.0552,53367.0
2016-08-30 13:30:00,56.79,56.81,56.73,56.74,40053.0,48.0552,48.0721,48.0044,48.0129,40053.0
2016-08-30 14:00:00,56.74,56.74,56.65,56.68,75186.0,48.0129,48.0129,47.9367,47.9621,75186.0
2016-08-30 14:30:00,56.68,56.74,56.66,56.73,46818.0,47.9621,48.0129,47.9452,48.0044,46818.0
2016-08-30 15:00:00,56.73,56.78,56.69,56.7,92450.0,48.0044,48.0468,47.9706,47.9791,92450.0
2016-08-30 15:30:00,56.71,56.76,56.68,56.7,122161.0,47.9875,48.0298,47.9621,47.9791,122161.0
2016-08-31 09:30:00,56.64,56.65,56.55,56.6,201820.0,47.9283,47.9367,47.8521,47.8944,201820.0
2016-08-31 10:00:00,56.6,56.63,56.58,56.59,183448.0,47.8944,47.9198,47.8775,47.886,183448.0
2016-08-31 10:30:00,56.58,56.59,56.5,56.5,137150.0,47.8775,47.886,47.8098,47.8098,137150.0
2016-08-31 11:00:00,56.49,56.55,56.49,56.53,254291.0,47.8014,47.8521,47.8014,47.8352,254291.0
2016-08-31 11:30:00,56.54,56.54,56.43,56.44,206040.0,47.8437,47.8437,47.7506,47.759,206040.0
2016-08-31 12:00:00,56.43,56.43,56.35,56.4,274004.0,47.7506,47.7506,47.6829,47.7252,274004.0
2016-08-31 12:30:00,56.4,56.48,56.33,56.42,112648.0,47.7252,47.7929,47.666,47.7421,112648.0
2016-08-31 13:00:00,56.41,56.43,56.34,56.38,39974.0,47.7337,47.7506,47.6744,47.7083,39974.0
2016-08-31 13:30:00,56.38,56.42,56.37,56.41,63867.0,47.7083,47.7421,47.6998,47.7337,63867.0
2016-08-31 14:00:00,56.41,56.48,56.4,56.44,102791.0,47.7337,47.7929,47.7252,47.759,102791.0
2016-08-31 14:30:00,56.44,56.44,56.36,56.39,185677.0,47.759,47.759,47.6914,47.7167,185677.0
2016-08-31 15:00:00,56.39,56.48,56.38,56.47,107131.0,47.7167,47.7929,47.7083,47.7844,107131.0
2016-08-31 15:30:00,56.47,56.47,56.36,56.36,465355.0,47.7844,47.7844,47.6914,47.6914,465355.0
2016-09-01 09:30:00,56.23,56.29,56.15,56.21,271914.0,47.5813,47.6321,47.5137,47.5644,271914.0
2016-09-01 10:00:00,56.21,56.47,56.19,56.3,625917.0,47.5644,47.7844,47.5475,47.6406,625917.0
2016-09-01 10:30:00,56.3,56.36,56.25,56.33,190694.0,47.6406,47.6914,47.5983,47.666,190694.0
2016-09-01 11:00:00,56.33,56.37,56.29,56.3,269137.0,47.666,47.6998,47.6321,47.6406,269137.0
2016-09-01 11:30:00,56.3,56.36,56.26,56.32,116736.0,47.6406,47.6914,47.6067,47.6575,116736.0
2016-09-01 12:00:00,56.32,56.38,56.28,56.36,149329.0,47.6575,47.7083,47.6237,47.6914,149329.0
2016-09-01 12:30:00,56.36,56.44,56.35,56.43,90064.0,47.6914,47.759,47.6829,47.7506,90064.0
2016-09-01 13:00:00,56.44,56.57,56.44,56.53,70565.0,47.759,47.8691,47.759,47.8352,70565.0
2016-09-01 13:30:00,56.53,56.56,56.51,56.53,64542.0,47.8352,47.8606,47.8183,47.8352,64542.0
2016-09-01 14:00:00,56.52,56.56,56.46,56.56,105506.0,47.8267,47.8606,47.776,47.8606,105506.0
2016-09-01 14:30:00,56.55,56.6,56.52,56.53,88500.0,47.8521,47.8944,47.8267,47.8352,88500.0
2016-09-01 15:00:00,56.54,56.54,56.44,56.45,96347.0,47.8437,47.8437,47.759,47.7675,96347.0
2016-09-01 15:30:00,56.44,56.61,56.42,56.61,204293.0,47.759,47.9029,47.7421,47.9029,204293.0
2016-09-02 09:30:00,57.16,57.34,57.16,57.26,549361.0,48.3683,48.5206,48.3683,48.4529,549361.0
2016-09-02 10:00:00,57.26,57.3,57.01,57.05,389796.0,48.4529,48.4868,48.2414,48.2752,389796.0
2016-09-02 10:30:00,57.06,57.07,56.96,56.99,178928.0,48.2837,48.2921,48.1991,48.2245,178928.0
2016-09-02 11:00:00,56.99,57.02,56.97,57.01,103605.0,48.2245,48.2498,48.2075,48.2414,103605.0
2016-09-02 11:30:00,57.01,57.04,56.98,57.03,177097.0,48.2414,48.2668,48.216,48.2583,177097.0
2016-09-02 12:00:00,57.02,57.02,56.92,56.96,117613.0,48.2498,48.2498,48.1652,48.1991,117613.0
2016-09-02 12:30:00,56.95,57.06,56.95,57.03,206432.0,48.1906,48.2837,48.1906,48.2583,206432.0
2016-09-02 13:00:00,57.04,57.07,57.02,57.05,161099.0,48.2668,48.2921,48.2498,48.2752,161099.0
2016-09-02 13:30:00,57.05,57.06,56.95,56.99,174373.0,48.2752,48.2837,48.1906,48.2245,174373.0
2016-09-02 14:00:00,56.98,57.1,56.98,57.08,167193.0,48.216,48.3175,48.216,48.3006,167193.0
2016-09-02 14:30:00,57.08,57.09,57.04,57.09,126404.0,48.3006,48.3091,48.2668,48.3091,126404.0
2016-09-02 15:00:00,57.09,57.16,57.08,57.15,165253.0,48.3091,48.3683,48.3006,48.3598,165253.0
2016-09-02 15:30:00,57.15,57.22,57.14,57.2,365809.0,48.3598,48.4191,48.3514,48.4022,365809.0
2016-09-06 09:30:00,58.21,58.36,58.11,58.29,459657.0,49.2568,49.3837,49.1722,49.3245,459657.0
2016-09-06 10:00:00,58.29,58.49,58.28,58.46,526349.0,49.3245,49.4937,49.316,49.4684,526349.0
2016-09-06 10:30:00,58.46,58.73,58.46,58.72,275944.0,49.4684,49.6968,49.4684,49.6884,275944.0
2016-09-06 11:00:00,58.72,58.73,58.59,58.72,204836.0,49.6884,49.6968,49.5784,49.6884,204836.0
2016-09-06 11:30:00,58.72,58.93,58.72,58.93,376889.0,49.6884,49.8661,49.6884,49.8661,376889.0
2016-09-06 12:00:00,58.93,58.96,58.89,58.92,126879.0,49.8661,49.8915,49.8322,49.8576,126879.0
2016-09-06 12:30:00,58.93,58.97,58.92,58.95,99637.0,49.8661,49.8999,49.8576,49.883,99637.0
2016-09-06 13:00:00,58.95,58.98,58.92,58.97,91623.0,49.883,49.9084,49.8576,49.8999,91623.0
2016-09-06 13:30:00,58.96,59.01,58.95,58.99,99456.0,49.8915,49.9338,49.883,49.9168,99456.0
2016-09-06 14:00:00,58.98,58.99,58.94,58.96,217592.0,49.9084,49.9168,49.8745,49.8915,217592.0
2016-09-06 14:30:00,58.96,59.01,58.95,59.01,332754.0,49.8915,49.9338,49.883,49.9338,332754.0
2016-09-06 15:00:00,59.0,59.01,58.95,58.99,273520.0,49.9253,49.9338,49.883,49.9168,273520.0
2016-09-06 15:30:00,58.98,59.02,58.96,58.99,581506.0,49.9084,49.9422,49.8915,49.9168,581506.0
2016-09-07 09:30:00,58.97,59.12,58.96,59.08,399906.0,49.8999,50.0268,49.8915,49.993,399906.0
2016-09-07 10:00:00,59.09,59.14,59.0,59.12,766909.0,50.0015,50.0438,49.9253,50.0268,766909.0
2016-09-07 10:30:00,59.11,59.12,58.92,58.93,193331.0,50.0184,50.0268,49.8576,49.8661,193331.0
2016-09-07 11:00:00,58.93,58.95,58.87,58.9,111589.0,49.8661,49.883,49.8153,49.8407,111589.0
2016-09-07 11:30:00,58.9,58.95,58.89,58.94,159225.0,49.8407,49.883,49.8322,49.8745,159225.0
2016-09-07 12:00:00,58.93,58.95,58.88,58.9,116971.0,49.8661,49.883,49.8238,49.8407,116971.0
2016-09-07 12:30:00,58.9,58.97,58.89,58.95,73618.0,49.8407,49.8999,49.8322,49.883,73618.0
2016-09-07 13:00:00,58.96,59.02,58.94,58.95,121512.0,49.8915,49.9422,49.8745,49.883,121512.0
2016-09-07 13:30:00,58.95,59.02,58.94,59.0,92139.0,49.883,49.9422,49.8745,49.9253,92139.0
2016-09-07 14:00:00,58.99,59.04,58.97,59.01,95007.0,49.9168,49.9591,49.8999,49.9338,95007.0
2016-09-07 14:30:00,59.0,59.01,58.95,58.98,97384.0,49.9253,49.9338,49.883,49.9084,97384.0
2016-09-07 15:00:00,58.98,59.07,58.97,59.07,119072.0,49.9084,49.9845,49.8999,49.9845,119072.0
2016-09-07 15:30:00,59.07,59.07,59.01,59.04,313296.0,49.9845,49.9845,49.9338,49.9591,313296.0
2016-09-08 09:30:00,58.77,58.78,58.54,58.54,318450.0,49.7307,49.7391,49.5361,49.5361,318450.0
2016-09-08 10:00:00,58.54,58.56,58.41,58.45,176046.0,49.5361,49.553,49.426,49.4599,176046.0
2016-09-08 10:30:00,58.45,58.6,58.44,58.59,100274.0,49.4599,49.5868,49.4514,49.5784,100274.0
2016-09-08 11:00:00,58.59,58.67,58.58,58.59,225221.0,49.5784,49.6461,49.5699,49.5784,225221.0
2016-09-08 11:30:00,58.59,58.6,58.45,58.46,114990.0,49.5784,49.5868,49.4599,49.4684,114990.0
2016-09-08 12:00:00,58.47,58.47,58.3,58.32,145775.0,49.4768,49.4768,49.333,49.3499,145775.0
2016-09-08 12:30:00,58.32,58.44,58.29,58.41,181079.0,49.3499,49.4514,49.3245,49.426,181079.0
2016-09-08 13:00:00,58.41,58.42,58.34,58.35,130356.0,49.426,49.4345,49.3668,49.3753,130356.0
2016-09-08 13:30:00,58.35,58.35,58.29,58.34,64745.0,49.3753,49.3753,49.3245,49.3668,64745.0
2016-09-08 14:00:00,58.34,58.36,58.3,58.32,35189.0,49.3668,49.3837,49.333,49.3499,35189.0
2016-09-08 14:30:00,58.33,58.36,58.3,58.34,53028.0,49.3583,49.3837,49.333,49.3668,53028.0
2016-09-08 15:00:00,58.35,58.39,58.34,58.38,81741.0,49.3753,49.4091,49.3668,49.4007,81741.0
2016-09-08 15:30:00,58.38,58.41,58.33,58.34,262164.0,49.4007,49.426,49.3583,49.3668,262164.0
2016-09-09 09:30:00,57.43,57.43,56.9,56.95,559821.0,48.5968,48.5968,48.1483,48.1906,559821.0
2016-09-09 10:00:00,56.95,57.17,56.92,57.08,271489.0,48.1906,48.3768,48.1652,48.3006,271489.0
2016-09-09 10:30:00,57.07,57.07,56.94,57.06,155455.0,48.2921,48.2921,48.1821,48.2837,155455.0
2016-09-09 11:00:00,57.05,57.07,56.95,57.07,86621.0,48.2752,48.2921,48.1906,48.2921,86621.0
2016-09-09 11:30:00,57.06,57.07,56.9,56.91,295323.0,48.2837,48.2921,48.1483,48.1568,295323.0
2016-09-09 12:00:00,56.91,56.96,56.87,56.91,141506.0,48.1568,48.1991,48.1229,48.1568,141506.0
2016-09-09 12:30:00,56.9,56.93,56.87,56.91,150548.0,48.1483,48.1737,48.1229,48.1568,150548.0
2016-09-09 13:00:00,56.91,56.91,56.75,56.78,161829.0,48.1568,48.1568,48.0214,48.0468,161829.0
2016-09-09 13:30:00,56.78,56.8,56.63,56.68,176224.0,48.0468,48.0637,47.9198,47.9621,176224.0
2016-09-09 14:00:00,56.67,56.68,56.5,56.62,162068.0,47.9537,47.9621,47.8098,47.9114,162068.0
2016-09-09 14:30:00,56.63,56.7,56.56,56.62,225977.0,47.9198,47.9791,47.8606,47.9114,225977.0
2016-09-09 15:00:00,56.62,56.69,56.56,56.66,176570.0,47.9114,47.9706,47.8606,47.9452,176570.0
2016-09-09 15:30:00,56.66,56.68,56.35,56.35,491649.0,47.9452,47.9621,47.6829,47.6829,491649.0
2016-09-12 09:30:00,55.4,55.76,55.36,55.76,238856.0,46.879,47.1836,46.8452,47.1836,238856.0
2016-09-12 10:00:00,55.76,55.89,55.74,55.87,104135.0,47.1836,47.2936,47.1667,47.2767,104135.0
2016-09-12 10:30:00,55.88,55.92,55.78,55.84,257142.0,47.2852,47.319,47.2006,47.2513,257142.0
2016-09-12 11:00:00,55.84,55.91,55.79,55.9,335785.0,47.2513,47.3106,47.209,47.3021,335785.0
2016-09-12 11:30:00,55.9,55.99,55.85,55.96,143172.0,47.3021,47.3783,47.2598,47.3529,143172.0
2016-09-12 12:00:00,55.96,56.05,55.9,56.05,112308.0,47.3529,47.429,47.3021,47.429,112308.0
2016-09-12 12:30:00,56.05,56.1,56.01,56.06,87603.0,47.429,47.4713,47.3952,47.4375,87603.0
2016-09-12 13:00:00,56.07,56.24,55.98,55.99,403763.0,47.446,47.5898,47.3698,47.3783,403763.0
2016-09-12 13:30:00,56.0,56.27,55.89,56.27,246837.0,47.3867,47.6152,47.2936,47.6152,246837.0
2016-09-12 14:00:00,56.27,56.49,56.27,56.43,271931.0,47.6152,47.8014,47.6152,47.7506,271931.0
2016-09-12 14:30:00,56.43,56.63,56.43,56.61,429237.0,47.7506,47.9198,47.7506,47.9029,429237.0
2016-09-12 15:00:00,56.61,56.66,56.57,56.61,166400.0,47.9029,47.9452,47.8691,47.9029,166400.0
2016-09-12 15:30:00,56.61,56.65,56.5,56.51,285150.0,47.9029,47.9367,47.8098,47.8183,285150.0
2016-09-13 09:30:00,55.27,55.33,55.12,55.12,696887.0,46.769,46.8198,46.6421,46.6421,696887.0
2016-09-13 10:00:00,55.12,55.17,55.01,55.07,529482.0,46.6421,46.6844,46.549,46.5998,529482.0
2016-09-13 10:30:00,55.09,55.17,55.04,55.08,447706.0,46.6167,46.6844,46.5744,46.6082,447706.0
2016-09-13 11:00:00,55.08,55.1,54.93,54.97,249274.0,46.6082,46.6252,46.4813,46.5151,249274.0
2016-09-13 11:30:00,54.97,55.02,54.93,54.97,195926.0,46.5151,46.5575,46.4813,46.5151,195926.0
2016-09-13 12:00:00,54.98,55.08,54.95,54.95,180663.0,46.5236,46.6082,46.4982,46.4982,180663.0
2016-09-13 12:30:00,54.95,54.96,54.74,54.81,255616.0,46.4982,46.5067,46.3205,46.3798,255616.0
2016-09-13 13:00:00,54.81,54.86,54.68,54.86,370140.0,46.3798,46.4221,46.2698,46.4221,370140.0
2016-09-13 13:30:00,54.86,54.9,54.73,54.76,247428.0,46.4221,46.4559,46.3121,46.3374,247428.0
2016-09-13 14:00:00,54.76,54.8,54.62,54.64,221839.0,46.3374,46.3713,46.219,46.2359,221839.0
2016-09-13 14:30:00,54.63,54.75,54.59,54.67,220643.0,46.2274,46.329,46.1936,46.2613,220643.0
2016-09-13 15:00:00,54.66,54.72,54.58,54.69,236482.0,46.2528,46.3036,46.1851,46.2782,236482.0
2016-09-13 15:30:00,54.7,54.77,54.6,54.66,577044.0,46.2867,46.3459,46.2021,46.2528,577044.0
2016-09-14 09:30:00,54.79,55.21,54.79,55.16,722194.0,46.3628,46.7182,46.3628,46.6759,722194.0
2016-09-14 10:00:00,55.16,55.47,55.1,55.39,347763.0,46.6759,46.9382,46.6252,46.8705,347763.0
2016-09-14 10:30:00,55.4,55.57,55.14,55.2,501374.0,46.879,47.0229,46.659,46.7098,501374.0
2016-09-14 11:00:00,55.2,55.4,55.14,55.35,384802.0,46.7098,46.879,46.659,46.8367,384802.0
2016-09-14 11:30:00,55.32,55.48,55.26,55.45,374655.0,46.8113,46.9467,46.7605,46.9213,374655.0
2016-09-14 12:00:00,55.47,55.54,55.39,55.51,131380.0,46.9382,46.9975,46.8705,46.9721,131380.0
2016-09-14 12:30:00,55.51,55.53,55.36,55.42,146112.0,46.9721,46.989,46.8452,46.8959,146112.0
2016-09-14 13:00:00,55.42,55.47,55.4,55.43,101769.0,46.8959,46.9382,46.879,46.9044,101769.0
2016-09-14 13:30:00,55.43,55.46,55.27,55.28,113925.0,46.9044,46.9298,46.769,46.7775,113925.0
2016-09-14 14:00:00,55.28,55.37,55.12,55.28,179452.0,46.7775,46.8536,46.6421,46.7775,179452.0
2016-09-14 14:30:00,55.27,55.31,55.19,55.22,119576.0,46.769,46.8029,46.7013,46.7267,119576.0
2016-09-14 15:00:00,55.22,55.24,54.96,54.97,274893.0,46.7267,46.7436,46.5067,46.5151,274893.0
2016-09-14 15:30:00,54.97,55.07,54.85,54.92,519390.0,46.5151,46.5998,46.4136,46.4728,519390.0
2016-09-15 09:30:00,55.13,55.28,54.85,54.93,1063719.0,46.6505,46.7775,46.4136,46.4813,1063719.0
2016-09-15 10:00:00,54.93,55.06,54.87,54.95,508757.0,46.4813,46.5913,46.4305,46.4982,508757.0
2016-09-15 10:30:00,54.95,55.13,54.9,55.12,592432.0,46.4982,46.6505,46.4559,46.6421,592432.0
2016-09-15 11:00:00,55.12,55.34,55.12,55.32,372116.0,46.6421,46.8282,46.6421,46.8113,372116.0
2016-09-15 11:30:00,55.32,55.43,55.3,55.3,271657.0,46.8113,46.9044,46.7944,46.7944,271657.0
2016-09-15 12:00:00,55.3,55.44,55.29,55.34,167929.0,46.7944,46.9129,46.7859,46.8282,167929.0
2016-09-15 12:30:00,55.35,55.4,55.26,55.36,209641.0,46.8367,46.879,46.7605,46.8452,209641.0
2016-09-15 13:00:00,55.36,55.43,55.28,55.32,272731.0,46.8452,46.9044,46.7775,46.8113,272731.0
2016-09-15 13:30:00,55.33,55.48,55.3,55.47,206115.0,46.8198,46.9467,46.7944,46.9382,206115.0
2016-09-15 14:00:00,55.48,55.53,55.44,55.51,432757.0,46.9467,46.989,46.9129,46.9721,432757.0
2016-09-15 14:30:00,55.51,55.53,55.48,55.53,46300.0,46.9721,46.989,46.9467,46.989,46300.0
2016-09-15 15:00:00,55.53,55.57,55.44,55.48,169926.0,46.989,47.0229,46.9129,46.9467,169926.0
2016-09-15 15:30:00,55.49,55.62,55.47,55.54,357116.0,46.9552,47.0652,46.9382,46.9975,357116.0
2016-09-16 09:30:00,55.0,55.15,54.93,55.07,387855.0,46.5405,46.6675,46.4813,46.5998,387855.0
2016-09-16 10:00:00,55.06,55.09,54.55,54.69,914160.0,46.5913,46.6167,46.1597,46.2782,914160.0
2016-09-16 10:30:00,54.69,55.1,54.68,54.92,265220.0,46.2782,46.6252,46.2698,46.4728,265220.0
2016-09-16 11:00:00,54.92,55.08,54.9,55.07,209201.0,46.4728,46.6082,46.4559,46.5998,209201.0
2016-09-16 11:30:00,55.08,55.17,55.05,55.15,182419.0,46.6082,46.6844,46.5828,46.6675,182419.0
2016-09-16 12:00:00,55.15,55.18,55.11,55.13,50355.0,46.6675,46.6928,46.6336,46.6505,50355.0
2016-09-16 12:30:00,55.14,55.16,55.07,55.1,53556.0,46.659,46.6759,46.5998,46.6252,53556.0
2016-09-16 13:00:00,55.1,55.14,55.07,55.08,63935.0,46.6252,46.659,46.5998,46.6082,63935.0
2016-09-16 13:30:00,55.07,55.11,55.0,55.11,46328.0,46.5998,46.6336,46.5405,46.6336,46328.0
2016-09-16 14:00:00,55.1,55.2,55.06,55.17,126072.0,46.6252,46.7098,46.5913,46.6844,126072.0
2016-09-16 14:30:00,55.17,55.28,55.17,55.21,182574.0,46.6844,46.7775,46.6844,46.7182,182574.0
2016-09-16 15:00:00,55.2,55.27,55.19,55.23,80169.0,46.7098,46.769,46.7013,46.7352,80169.0
2016-09-16 15:30:00,55.23,55.28,55.17,55.2,266965.0,46.7352,46.7775,46.6844,46.7098,266965.0
2016-09-19 09:30:00,55.96,56.11,55.81,56.11,326394.0,47.3529,47.4798,47.2259,47.4798,326394.0
2016-09-19 10:00:00,56.11,56.14,56.03,56.06,267616.0,47.4798,47.5052,47.4121,47.4375,267616.0
2016-09-19 10:30:00,56.06,56.08,55.97,55.99,149081.0,47.4375,47.4544,47.3613,47.3783,149081.0
2016-09-19 11:00:00,55.99,56.05,55.97,56.0,153454.0,47.3783,47.429,47.3613,47.3867,153454.0
2016-09-19 11:30:00,56.0,56.05,55.98,56.05,89169.0,47.3867,47.429,47.3698,47.429,89169.0
2016-09-19 12:00:00,56.05,56.08,55.87,55.91,101364.0,47.429,47.4544,47.2767,47.3106,101364.0
2016-09-19 12:30:00,55.9,55.95,55.88,55.89,113033.0,47.3021,47.3444,47.2852,47.2936,113033.0
2016-09-19 13:00:00,55.88,55.94,55.86,55.87,70539.0,47.2852,47.336,47.2683,47.2767,70539.0
2016-09-19 13:30:00,55.87,55.88,55.77,55.88,104886.0,47.2767,47.2852,47.1921,47.2852,104886.0
2016-09-19 14:00:00,55.87,55.89,55.82,55.85,82636.0,47.2767,47.2936,47.2344,47.2598,82636.0
2016-09-19 14:30:00,55.86,55.96,55.85,55.94,49695.0,47.2683,47.3529,47.2598,47.336,49695.0
2016-09-19 15:00:00,55.93,55.94,55.81,55.82,123221.0,47.3275,47.336,47.2259,47.2344,123221.0
2016-09-19 15:30:00,55.83,55.86,55.72,55.75,583350.0,47.2429,47.2683,47.1498,47.1752,583350.0
2016-09-20 09:30:00,56.29,56.39,56.2,56.3,282756.0,47.6321,47.7167,47.556,47.6406,282756.0
2016-09-20 10:00:00,56.3,56.34,56.24,56.27,59668.0,47.6406,47.6744,47.5898,47.6152,59668.0
2016-09-20 10:30:00,56.27,56.29,56.2,56.26,59983.0,47.6152,47.6321,47.556,47.6067,59983.0
2016-09-20 11:00:00,56.27,56.32,56.21,56.22,81105.0,47.6152,47.6575,47.5644,47.5729,81105.0
2016-09-20 11:30:00,56.22,56.26,56.18,56.19,69068.0,47.5729,47.6067,47.539,47.5475,69068.0
2016-09-20 12:00:00,56.18,56.22,56.11,56.21,107497.0,47.539,47.5729,47.4798,47.5644,107497.0
2016-09-20 12:30:00,56.2,56.21,56.12,56.14,96102.0,47.556,47.5644,47.4883,47.5052,96102.0
2016-09-20 13:00:00,56.14,56.2,56.11,56.2,93988.0,47.5052,47.556,47.4798,47.556,93988.0
2016-09-20 13:30:00,56.2,56.27,56.18,56.25,30723.0,47.556,47.6152,47.539,47.5983,30723.0
2016-09-20 14:00:00,56.24,56.29,56.21,56.27,68137.0,47.5898,47.6321,47.5644,47.6152,68137.0
2016-09-20 14:30:00,56.27,56.3,56.25,56.27,28438.0,47.6152,47.6406,47.5983,47.6152,28438.0
2016-09-20 15:00:00,56.27,56.3,56.25,56.26,102474.0,47.6152,47.6406,47.5983,47.6067,102474.0
2016-09-20 15:30:00,56.27,56.28,56.21,56.21,404023.0,47.6152,47.6237,47.5644,47.5644,404023.0
2016-09-21 09:30:00,56.76,56.99,56.76,56.97,210788.0,48.0298,48.2245,48.0298,48.2075,210788.0
2016-09-21 10:00:00,56.96,57.01,56.92,57.0,175340.0,48.1991,48.2414,48.1652,48.2329,175340.0
2016-09-21 10:30:00,57.0,57.03,56.84,56.84,203744.0,48.2329,48.2583,48.0975,48.0975,203744.0
2016-09-21 11:00:00,56.84,56.87,56.75,56.8,102689.0,48.0975,48.1229,48.0214,48.0637,102689.0
2016-09-21 11:30:00,56.8,56.82,56.75,56.8,53346.0,48.0637,48.0806,48.0214,48.0637,53346.0
2016-09-21 12:00:00,56.8,56.83,56.69,56.74,76415.0,48.0637,48.0891,47.9706,48.0129,76415.0
2016-09-21 12:30:00,56.74,56.81,56.7,56.81,69209.0,48.0129,48.0721,47.9791,48.0721,69209.0
2016-09-21 13:00:00,56.81,56.84,56.78,56.8,90849.0,48.0721,48.0975,48.0468,48.0637,90849.0
2016-09-21 13:30:00,56.79,56.92,56.79,56.86,94796.0,48.0552,48.1652,48.0552,48.1144,94796.0
2016-09-21 14:00:00,56.88,57.42,56.8,57.08,675582.0,48.1314,48.5883,48.0637,48.3006,675582.0
2016-09-21 14:30:00,57.06,57.47,56.93,57.45,374530.0,48.2837,48.6306,48.1737,48.6137,374530.0
2016-09-21 15:00:00,57.45,57.7,57.43,57.67,383023.0,48.6137,48.8252,48.5968,48.7999,383023.0
2016-09-21 15:30:00,57.67,57.93,57.67,57.82,705138.0,48.7999,49.0199,48.7999,48.9268,705138.0
2016-09-22 09:30:00,58.39,58.62,58.38,58.6,398642.0,49.4091,49.6037,49.4007,49.5868,398642.0
2016-09-22 10:00:00,58.6,58.62,58.33,58.42,327206.0,49.5868,49.6037,49.3583,49.4345,327206.0
2016-09-22 10:30:00,58.42,58.52,58.39,58.39,233565.0,49.4345,49.5191,49.4091,49.4091,233565.0
2016-09-22 11:00:00,58.38,58.42,58.23,58.24,187296.0,49.4007,49.4345,49.2737,49.2822,187296.0
2016-09-22 11:30:00,58.25,58.27,58.18,58.24,72017.0,49.2907,49.3076,49.2314,49.2822,72017.0
2016-09-22 12:00:00,58.24,58.29,58.23,58.29,74007.0,49.2822,49.3245,49.2737,49.3245,74007.0
2016-09-22 12:30:00,58.28,58.3,58.25,58.27,87621.0,49.316,49.333,49.2907,49.3076,87621.0
2016-09-22 13:00:00,58.27,58.31,58.25,58.25,75952.0,49.3076,49.3414,49.2907,49.2907,75952.0
2016-09-22 13:30:00,58.25,58.31,58.25,58.28,34627.0,49.2907,49.3414,49.2907,49.316,34627.0
2016-09-22 14:00:00,58.27,58.29,58.14,58.15,126580.0,49.3076,49.3245,49.1976,49.206,126580.0
2016-09-22 14:30:00,58.14,58.2,58.1,58.19,128456.0,49.1976,49.2483,49.1637,49.2399,128456.0
2016-09-22 15:00:00,58.19,58.29,58.19,58.28,159622.0,49.2399,49.3245,49.2399,49.316,159622.0
2016-09-22 15:30:00,58.28,58.34,58.27,58.28,262097.0,49.316,49.3668,49.3076,49.316,262097.0
2016-09-23 09:30:00,57.9,58.01,57.9,57.91,266452.0,48.9945,49.0876,48.9945,49.0029,266452.0
2016-09-23 10:00:00,57.91,57.94,57.85,57.88,106339.0,49.0029,49.0283,48.9522,48.9776,106339.0
2016-09-23 10:30:00,57.89,57.91,57.84,57.89,102498.0,48.986,49.0029,48.9437,48.986,102498.0
2016-09-23 11:00:00,57.89,57.96,57.88,57.94,104199.0,48.986,49.0453,48.9776,49.0283,104199.0
2016-09-23 11:30:00,57.93,57.99,57.87,57.9,135711.0,49.0199,49.0706,48.9691,48.9945,135711.0
2016-09-23 12:00:00,57.89,57.93,57.87,57.89,52202.0,48.986,49.0199,48.9691,48.986,52202.0
2016-09-23 12:30:00,57.9,57.9,57.82,57.86,86427.0,48.9945,48.9945,48.9268,48.9606,86427.0
2016-09-23 13:00:00,57.86,57.86,57.78,57.8,55352.0,48.9606,48.9606,48.8929,48.9099,55352.0
2016-09-23 13:30:00,57.79,57.8,57.63,57.63,136150.0,48.9014,48.9099,48.766,48.766,136150.0
2016-09-23 14:00:00,57.63,57.69,57.63,57.67,52945.0,48.766,48.8168,48.766,48.7999,52945.0
2016-09-23 14:30:00,57.67,57.7,57.64,57.7,63177.0,48.7999,48.8252,48.7745,48.8252,63177.0
2016-09-23 15:00:00,57.69,57.75,57.66,57.73,85994.0,48.8168,48.8676,48.7914,48.8506,85994.0
2016-09-23 15:30:00,57.73,57.75,57.63,57.64,228696.0,48.8506,48.8676,48.766,48.7745,228696.0
2016-09-26 09:30:00,57.41,57.43,57.28,57.31,269621.0,48.5799,48.5968,48.4698,48.4952,269621.0
2016-09-26 10:00:00,57.3,57.42,57.27,57.35,140234.0,48.4868,48.5883,48.4614,48.5291,140234.0
2016-09-26 10:30:00,57.36,57.47,57.34,57.41,90440.0,48.5375,48.6306,48.5206,48.5799,90440.0
2016-09-26 11:00:00,57.41,57.45,57.33,57.35,203715.0,48.5799,48.6137,48.5122,48.5291,203715.0
2016-09-26 11:30:00,57.35,57.37,57.3,57.32,131600.0,48.5291,48.546,48.4868,48.5037,131600.0
2016-09-26 12:00:00,57.32,57.32,57.24,57.27,67943.0,48.5037,48.5037,48.436,48.4614,67943.0
2016-09-26 12:30:00,57.27,57.28,57.22,57.27,68881.0,48.4614,48.4698,48.4191,48.4614,68881.0
2016-09-26 13:00:00,57.27,57.28,57.17,57.19,56835.0,48.4614,48.4698,48.3768,48.3937,56835.0
2016-09-26 13:30:00,57.19,57.19,57.1,57.14,77199.0,48.3937,48.3937,48.3175,48.3514,77199.0
2016-09-26 14:00:00,57.14,57.18,57.13,57.18,100215.0,48.3514,48.3852,48.3429,48.3852,100215.0
2016-09-26 14:30:00,57.17,57.19,57.13,57.14,95037.0,48.3768,48.3937,48.3429,48.3514,95037.0
2016-09-26 15:00:00,57.14,57.17,57.11,57.15,70837.0,48.3514,48.3768,48.326,48.3598,70837.0
2016-09-26 15:30:00,57.16,57.19,57.02,57.04,200816.0,48.3683,48.3937,48.2498,48.2668,200816.0
2016-09-27 09:30:00,57.91,58.16,57.85,58.15,291150.0,49.0029,49.2145,48.9522,49.206,291150.0
2016-09-27 10:00:00,58.14,58.21,58.02,58.03,149614.0,49.1976,49.2568,49.096,49.1045,149614.0
2016-09-27 10:30:00,58.04,58.04,57.81,57.82,215349.0,49.113,49.113,48.9183,48.9268,215349.0
2016-09-27 11:00:00,57.82,57.93,57.79,57.93,98340.0,48.9268,49.0199,48.9014,49.0199,98340.0
2016-09-27 11:30:00,57.93,58.01,57.93,58.0,82472.0,49.0199,49.0876,49.0199,49.0791,82472.0
2016-09-27 12:00:00,58.0,58.13,57.98,58.09,58607.0,49.0791,49.1891,49.0622,49.1553,58607.0
2016-09-27 12:30:00,58.1,58.19,58.09,58.18,54963.0,49.1637,49.2399,49.1553,49.2314,54963.0
2016-09-27 13:00:00,58.18,58.23,58.12,58.13,99681.0,49.2314,49.2737,49.1806,49.1891,99681.0
2016-09-27 13:30:00,58.14,58.16,58.06,58.07,87432.0,49.1976,49.2145,49.1299,49.1383,87432.0
2016-09-27 14:00:00,58.07,58.18,58.06,58.16,42529.0,49.1383,49.2314,49.1299,49.2145,42529.0
2016-09-27 14:30:00,58.16,58.19,58.14,58.17,46853.0,49.2145,49.2399,49.1976,49.223,46853.0
2016-09-27 15:00:00,58.18,58.21,58.15,58.21,87344.0,49.2314,49.2568,49.206,49.2568,87344.0
2016-09-27 15:30:00,58.2,58.31,58.16,58.3,272234.0,49.2483,49.3414,49.2145,49.333,272234.0
2016-09-28 09:30:00,58.18,58.24,58.11,58.19,219540.0,49.2314,49.2822,49.1722,49.2399,219540.0
2016-09-28 10:00:00,58.19,58.22,58.09,58.12,146404.0,49.2399,49.2653,49.1553,49.1806,146404.0
2016-09-28 10:30:00,58.14,58.17,57.92,57.93,261037.0,49.1976,49.223,49.0114,49.0199,261037.0
2016-09-28 11:00:00,57.92,57.98,57.83,57.97,286459.0,49.0114,49.0622,48.9353,49.0537,286459.0
2016-09-28 11:30:00,57.97,58.05,57.89,58.04,75947.0,49.0537,49.1214,48.986,49.113,75947.0
2016-09-28 12:00:00,58.04,58.09,57.99,58.08,57082.0,49.113,49.1553,49.0706,49.1468,57082.0
2016-09-28 12:30:00,58.08,58.11,58.04,58.07,38934.0,49.1468,49.1722,49.113,49.1383,38934.0
2016-09-28 13:00:00,58.07,58.12,58.04,58.12,38671.0,49.1383,49.1806,49.113,49.1806,38671.0
2016-09-28 13:30:00,58.12,58.17,58.12,58.13,75673.0,49.1806,49.223,49.1806,49.1891,75673.0
2016-09-28 14:00:00,58.13,58.41,58.11,58.38,277836.0,49.1891,49.426,49.1722,49.4007,277836.0
2016-09-28 14:30:00,58.39,58.43,58.32,58.35,221176.0,49.4091,49.443,49.3499,49.3753,221176.0
2016-09-28 15:00:00,58.36,58.39,58.29,58.33,168258.0,49.3837,49.4091,49.3245,49.3583,168258.0
2016-09-28 15:30:00,58.33,58.63,58.31,58.61,262583.0,49.3583,49.6122,49.3414,49.5953,262583.0
2016-09-29 09:30:00,58.52,58.54,58.39,58.54,247208.0,49.5191,49.5361,49.4091,49.5361,247208.0
2016-09-29 10:00:00,58.54,58.6,58.47,58.58,214082.0,49.5361,49.5868,49.4768,49.5699,214082.0
2016-09-29 10:30:00,58.59,58.6,58.53,58.55,134130.0,49.5784,49.5868,49.5276,49.5445,134130.0
2016-09-29 11:00:00,58.54,58.55,58.34,58.41,303412.0,49.5361,49.5445,49.3668,49.426,303412.0
2016-09-29 11:30:00,58.4,58.42,58.35,58.38,81813.0,49.4176,49.4345,49.3753,49.4007,81813.0
2016-09-29 12:00:00,58.37,58.49,58.36,58.4,193362.0,49.3922,49.4937,49.3837,49.4176,193362.0
2016-09-29 12:30:00,58.4,58.4,57.85,57.91,193233.0,49.4176,49.4176,48.9522,49.0029,193233.0
2016-09-29 13:00:00,57.93,57.96,57.78,57.9,227650.0,49.0199,49.0453,48.8929,48.9945,227650.0
2016-09-29 13:30:00,57.9,57.92,57.64,57.69,218942.0,48.9945,49.0114,48.7745,48.8168,218942.0
2016-09-29 14:00:00,57.69,58.01,57.65,58.0,133558.0,48.8168,49.0876,48.7829,49.0791,133558.0
2016-09-29 14:30:00,58.0,58.06,57.97,57.99,79172.0,49.0791,49.1299,49.0537,49.0706,79172.0
2016-09-29 15:00:00,57.98,58.04,57.91,57.98,73780.0,49.0622,49.113,49.0029,49.0622,73780.0
2016-09-29 15:30:00,57.98,58.01,57.8,57.81,224684.0,49.0622,49.0876,48.9099,48.9183,224684.0
2016-09-30 09:30:00,57.96,58.05,57.81,57.81,308896.0,49.0453,49.1214,48.9183,48.9183,308896.0
2016-09-30 10:00:00,57.82,57.87,57.74,57.84,214265.0,48.9268,48.9691,48.8591,48.9437,214265.0
2016-09-30 10:30:00,57.85,57.92,57.82,57.85,112216.0,48.9522,49.0114,48.9268,48.9522,112216.0
2016-09-30 11:00:00,57.86,58.12,57.85,58.11,301125.0,48.9606,49.1806,48.9522,49.1722,301125.0
2016-09-30 11:30:00,58.11,58.16,58.07,58.16,77115.0,49.1722,49.2145,49.1383,49.2145,77115.0
2016-09-30 12:00:00,58.15,58.19,58.12,58.17,102335.0,49.206,49.2399,49.1806,49.223,102335.0
2016-09-30 12:30:00,58.17,58.19,58.13,58.14,42927.0,49.223,49.2399,49.1891,49.1976,42927.0
2016-09-30 13:00:00,58.14,58.2,58.06,58.06,142023.0,49.1976,49.2483,49.1299,49.1299,142023.0
2016-09-30 13:30:00,58.07,58.11,58.05,58.09,73158.0,49.1383,49.1722,49.1214,49.1553,73158.0
2016-09-30 14:00:00,58.09,58.12,58.06,58.1,64799.0,49.1553,49.1806,49.1299,49.1637,64799.0
2016-09-30 14:30:00,58.1,58.2,58.1,58.18,56118.0,49.1637,49.2483,49.1637,49.2314,56118.0
2016-09-30 15:00:00,58.19,58.25,58.19,58.23,89042.0,49.2399,49.2907,49.2399,49.2737,89042.0
2016-09-30 15:30:00,58.24,58.29,58.1,58.12,373546.0,49.2822,49.3245,49.1637,49.1806,373546.0
2016-10-03 09:30:00,58.0,58.02,57.7,57.73,494522.0,49.0791,49.096,48.8252,48.8506,494522.0
2016-10-03 10:00:00,57.73,58.07,57.7,58.0,840325.0,48.8506,49.1383,48.8252,49.0791,840325.0
2016-10-03 10:30:00,58.01,58.16,58.0,58.06,137306.0,49.0876,49.2145,49.0791,49.1299,137306.0
2016-10-03 11:00:00,58.06,58.06,57.93,57.95,125616.0,49.1299,49.1299,49.0199,49.0368,125616.0
2016-10-03 11:30:00,57.95,57.97,57.73,57.77,166198.0,49.0368,49.0537,48.8506,48.8845,166198.0
2016-10-03 12:00:00,57.77,57.81,57.7,57.74,132799.0,48.8845,48.9183,48.8252,48.8591,132799.0
2016-10-03 12:30:00,57.74,57.85,57.7,57.85,35544.0,48.8591,48.9522,48.8252,48.9522,35544.0
2016-10-03 13:00:00,57.86,57.87,57.75,57.82,61165.0,48.9606,48.9691,48.8676,48.9268,61165.0
2016-10-03 13:30:00,57.81,57.94,57.8,57.94,50530.0,48.9183,49.0283,48.9099,49.0283,50530.0
2016-10-03 14:00:00,57.95,58.02,57.94,57.96,81062.0,49.0368,49.096,49.0283,49.0453,81062.0
2016-10-03 14:30:00,57.96,58.0,57.93,58.0,35486.0,49.0453,49.0791,49.0199,49.0791,35486.0
2016-10-03 15:00:00,58.0,58.09,57.95,58.07,71096.0,49.0791,49.1553,49.0368,49.1383,71096.0
2016-10-03 15:30:00,58.07,58.2,58.05,58.06,158939.0,49.1383,49.2483,49.1214,49.1299,158939.0
2016-10-04 09:30:00,57.67,57.77,57.62,57.68,372960.0,48.7999,48.8845,48.7576,48.8083,372960.0
2016-10-04 10:00:00,57.67,57.67,57.49,57.59,308090.0,48.7999,48.7999,48.6475,48.7322,308090.0
2016-10-04 10:30:00,57.6,57.75,57.59,57.64,274389.0,48.7406,48.8676,48.7322,48.7745,274389.0
2016-10-04 11:00:00,57.64,57.65,57.47,57.55,224661.0,48.7745,48.7829,48.6306,48.6983,224661.0
2016-10-04 11:30:00,57.55,57.61,57.33,57.36,363709.0,48.6983,48.7491,48.5122,48.5375,363709.0
2016-10-04 12:00:00,57.36,57.4,57.23,57.28,209473.0,48.5375,48.5714,48.4275,48.4698,209473.0
2016-10-04 12:30:00,57.28,57.29,57.02,57.03,298081.0,48.4698,48.4783,48.2498,48.2583,298081.0
2016-10-04 13:00:00,57.03,57.04,56.85,56.93,305094.0,48.2583,48.2668,48.106,48.1737,305094.0
2016-10-04 13:30:00,56.94,57.02,56.92,56.98,133217.0,48.1821,48.2498,48.1652,48.216,133217.0
2016-10-04 14:00:00,56.97,57.01,56.85,56.9,91060.0,48.2075,48.2414,48.106,48.1483,91060.0
2016-10-04 14:30:00,56.9,57.01,56.88,56.9,60635.0,48.1483,48.2414,48.1314,48.1483,60635.0
2016-10-04 15:00:00,56.9,57.04,56.89,57.03,95942.0,48.1483,48.2668,48.1398,48.2583,95942.0
2016-10-04 15:30:00,57.03,57.06,56.92,56.96,335416.0,48.2583,48.2837,48.1652,48.1991,335416.0
2016-10-05 09:30:00,57.46,57.61,57.46,57.57,293428.0,48.6222,48.7491,48.6222,48.7152,293428.0
2016-10-05 10:00:00,57.57,57.6,57.36,57.47,218114.0,48.7152,48.7406,48.5375,48.6306,218114.0
2016-10-05 10:30:00,57.46,57.54,57.42,57.53,68538.0,48.6222,48.6899,48.5883,48.6814,68538.0
2016-10-05 11:00:00,57.53,57.6,57.52,57.57,132074.0,48.6814,48.7406,48.6729,48.7152,132074.0
2016-10-05 11:30:00,57.58,57.62,57.57,57.59,56201.0,48.7237,48.7576,48.7152,48.7322,56201.0
2016-10-05 12:00:00,57.58,57.64,57.58,57.63,140323.0,48.7237,48.7745,48.7237,48.766,140323.0
2016-10-05 12:30:00,57.63,57.64,57.58,57.62,47179.0,48.766,48.7745,48.7237,48.7576,47179.0
2016-10-05 13:00:00,57.62,57.67,57.62,57.66,80126.0,48.7576,48.7999,48.7576,48.7914,80126.0
2016-10-05 13:30:00,57.66,57.69,57.62,57.68,154092.0,48.7914,48.8168,48.7576,48.8083,154092.0
2016-10-05 14:00:00,57.69,57.71,57.63,57.69,153612.0,48.8168,48.8337,48.766,48.8168,153612.0
2016-10-05 14:30:00,57.69,57.72,57.65,57.69,58634.0,48.8168,48.8422,48.7829,48.8168,58634.0
2016-10-05 15:00:00,57.68,57.7,57.59,57.59,70728.0,48.8083,48.8252,48.7322,48.7322,70728.0
2016-10-05 15:30:00,57.58,57.66,57.58,57.65,320381.0,48.7237,48.7914,48.7237,48.7829,320381.0
2016-10-06 09:30:00,57.47,57.5,57.37,57.44,150008.0,48.6306,48.656,48.546,48.6052,150008.0
2016-10-06 10:00:00,57.45,57.48,57.42,57.47,40970.0,48.6137,48.6391,48.5883,48.6306,40970.0
2016-10-06 10:30:00,57.46,57.55,57.43,57.55,85743.0,48.6222,48.6983,48.5968,48.6983,85743.0
2016-10-06 11:00:00,57.55,57.61,57.45,57.6,83173.0,48.6983,48.7491,48.6137,48.7406,83173.0
2016-10-06 11:30:00,57.61,57.85,57.56,57.79,246146.0,48.7491,48.9522,48.7068,48.9014,246146.0
2016-10-06 12:00:00,57.8,57.88,57.77,57.81,86704.0,48.9099,48.9776,48.8845,48.9183,86704.0
2016-10-06 12:30:00,57.81,57.86,57.8,57.81,58620.0,48.9183,48.9606,48.9099,48.9183,58620.0
2016-10-06 13:00:00,57.8,57.86,57.79,57.86,286873.0,48.9099,48.9606,48.9014,48.9606,286873.0
2016-10-06 13:30:00,57.86,57.87,57.82,57.84,416515.0,48.9606,48.9691,48.9268,48.9437,416515.0
2016-10-06 14:00:00,57.84,57.9,57.82,57.89,418544.0,48.9437,48.9945,48.9268,48.986,418544.0
2016-10-06 14:30:00,57.88,57.91,57.86,57.9,441323.0,48.9776,49.0029,48.9606,48.9945,441323.0
2016-10-06 15:00:00,57.9,57.96,57.88,57.95,485909.0,48.9945,49.0453,48.9776,49.0368,485909.0
2016-10-06 15:30:00,57.94,57.99,57.92,57.95,156027.0,49.0283,49.0706,49.0114,49.0368,156027.0
2016-10-07 09:30:00,58.09,58.09,57.75,57.77,283958.0,49.1553,49.1553,48.8676,48.8845,283958.0
2016-10-07 10:00:00,57.77,57.84,57.7,57.73,152259.0,48.8845,48.9437,48.8252,48.8506,152259.0
2016-10-07 10:30:00,57.73,57.75,57.66,57.67,130193.0,48.8506,48.8676,48.7914,48.7999,130193.0
2016-10-07 11:00:00,57.67,57.72,57.63,57.63,54326.0,48.7999,48.8422,48.766,48.766,54326.0
2016-10-07 11:30:00,57.62,57.63,57.33,57.4,362327.0,48.7576,48.766,48.5122,48.5714,362327.0
2016-10-07 12:00:00,57.4,57.51,57.38,57.42,107758.0,48.5714,48.6645,48.5545,48.5883,107758.0
2016-10-07 12:30:00,57.41,57.45,57.34,57.44,59014.0,48.5799,48.6137,48.5206,48.6052,59014.0
2016-10-07 13:00:00,57.45,57.56,57.41,57.55,47354.0,48.6137,48.7068,48.5799,48.6983,47354.0
2016-10-07 13:30:00,57.55,57.63,57.52,57.61,99150.0,48.6983,48.766,48.6729,48.7491,99150.0
2016-10-07 14:00:00,57.61,57.65,57.53,57.59,397844.0,48.7491,48.7829,48.6814,48.7322,397844.0
2016-10-07 14:30:00,57.6,57.67,57.59,57.64,37486.0,48.7406,48.7999,48.7322,48.7745,37486.0
2016-10-07 15:00:00,57.65,57.71,57.63,57.71,37549.0,48.7829,48.8337,48.766,48.8337,37549.0
2016-10-07 15:30:00,57.71,57.73,57.62,57.63,135265.0,48.8337,48.8506,48.7576,48.766,135265.0
2016-10-10 09:30:00,57.96,58.2,57.96,58.17,199975.0,49.0453,49.2483,49.0453,49.223,199975.0
2016-10-10 10:00:00,58.18,58.23,58.18,58.21,106337.0,49.2314,49.2737,49.2314,49.2568,106337.0
2016-10-10 10:30:00,58.22,58.37,58.21,58.36,135065.0,49.2653,49.3922,49.2568,49.3837,135065.0
2016-10-10 11:00:00,58.36,58.38,58.26,58.29,192248.0,49.3837,49.4007,49.2991,49.3245,192248.0
2016-10-10 11:30:00,58.29,58.31,58.25,58.28,42642.0,49.3245,49.3414,49.2907,49.316,42642.0
2016-10-10 12:00:00,58.28,58.28,58.21,58.23,27223.0,49.316,49.316,49.2568,49.2737,27223.0
2016-10-10 12:30:00,58.24,58.29,58.23,58.28,40152.0,49.2822,49.3245,49.2737,49.316,40152.0
2016-10-10 13:00:00,58.28,58.34,58.28,58.28,56995.0,49.316,49.3668,49.316,49.316,56995.0
2016-10-10 13:30:00,58.28,58.31,58.25,58.27,27806.0,49.316,49.3414,49.2907,49.3076,27806.0
2016-10-10 14:00:00,58.27,58.28,58.21,58.22,27030.0,49.3076,49.316,49.2568,49.2653,27030.0
2016-10-10 14:30:00,58.21,58.25,58.2,58.21,18696.0,49.2568,49.2907,49.2483,49.2568,18696.0
2016-10-10 15:00:00,58.21,58.24,58.2,58.23,32913.0,49.2568,49.2822,49.2483,49.2737,32913.0
2016-10-10 15:30:00,58.23,58.23,58.17,58.19,219826.0,49.2737,49.2737,49.223,49.2399,219826.0
2016-10-11 09:30:00,56.5,56.5,56.16,56.19,913890.0,47.8098,47.8098,47.5221,47.5475,913890.0
2016-10-11 10:00:00,56.19,56.19,56.05,56.11,470875.0,47.5475,47.5475,47.429,47.4798,470875.0
2016-10-11 10:30:00,56.11,56.16,56.0,56.03,187522.0,47.4798,47.5221,47.3867,47.4121,187522.0
2016-10-11 11:00:00,56.02,56.1,55.98,56.03,296407.0,47.4036,47.4713,47.3698,47.4121,296407.0
2016-10-11 11:30:00,56.02,56.09,56.02,56.09,167262.0,47.4036,47.4629,47.4036,47.4629,167262.0
2016-10-11 12:00:00,56.09,56.15,56.09,56.14,92587.0,47.4629,47.5137,47.4629,47.5052,92587.0
2016-10-11 12:30:00,56.14,56.23,56.11,56.16,121764.0,47.5052,47.5813,47.4798,47.5221,121764.0
2016-10-11 13:00:00,56.16,56.16,55.99,55.99,103632.0,47.5221,47.5221,47.3783,47.3783,103632.0
2016-10-11 13:30:00,55.99,56.01,55.89,55.91,99128.0,47.3783,47.3952,47.2936,47.3106,99128.0
2016-10-11 14:00:00,55.92,55.95,55.87,55.9,151522.0,47.319,47.3444,47.2767,47.3021,151522.0
2016-10-11 14:30:00,55.9,56.01,55.88,55.95,77773.0,47.3021,47.3952,47.2852,47.3444,77773.0
2016-10-11 15:00:00,55.94,56.02,55.89,56.0,185469.0,47.336,47.4036,47.2936,47.3867,185469.0
2016-10-11 15:30:00,56.0,56.05,55.94,56.03,371399.0,47.3867,47.429,47.336,47.4121,371399.0
2016-10-12 09:30:00,55.93,56.09,55.85,56.09,235860.0,47.3275,47.4629,47.2598,47.4629,235860.0
2016-10-12 10:00:00,56.08,56.18,56.07,56.15,126897.0,47.4544,47.539,47.446,47.5137,126897.0
2016-10-12 10:30:00,56.15,56.16,56.01,56.03,152351.0,47.5137,47.5221,47.3952,47.4121,152351.0
2016-10-12 11:00:00,56.03,56.08,55.96,56.0,163246.0,47.4121,47.4544,47.3529,47.3867,163246.0
2016-10-12 11:30:00,56.0,56.06,55.97,55.99,41396.0,47.3867,47.4375,47.3613,47.3783,41396.0
2016-10-12 12:00:00,55.99,56.1,55.99,56.09,74141.0,47.3783,47.4713,47.3783,47.4629,74141.0
2016-10-12 12:30:00,56.1,56.16,56.08,56.15,156962.0,47.4713,47.5221,47.4544,47.5137,156962.0
2016-10-12 13:00:00,56.16,56.17,56.1,56.16,130196.0,47.5221,47.5306,47.4713,47.5221,130196.0
2016-10-12 13:30:00,56.16,56.19,56.11,56.17,54874.0,47.5221,47.5475,47.4798,47.5306,54874.0
2016-10-12 14:00:00,56.17,56.31,56.03,56.17,237689.0,47.5306,47.649,47.4121,47.5306,237689.0
2016-10-12 14:30:00,56.17,56.3,56.17,56.18,110405.0,47.5306,47.6406,47.5306,47.539,110405.0
2016-10-12 15:00:00,56.17,56.23,56.13,56.18,124652.0,47.5306,47.5813,47.4967,47.539,124652.0
2016-10-12 15:30:00,56.18,56.21,56.08,56.11,407875.0,47.539,47.5644,47.4544,47.4798,407875.0
2016-10-13 09:30:00,55.2,55.21,54.94,54.96,503165.0,46.7098,46.7182,46.4898,46.5067,503165.0
2016-10-13 10:00:00,54.95,55.06,54.91,55.05,293950.0,46.4982,46.5913,46.4644,46.5828,293950.0
2016-10-13 10:30:00,55.05,55.19,55.03,55.08,231593.0,46.5828,46.7013,46.5659,46.6082,231593.0
2016-10-13 11:00:00,55.09,55.22,55.01,55.2,187150.0,46.6167,46.7267,46.549,46.7098,187150.0
2016-10-13 11:30:00,55.2,55.34,55.2,55.31,102511.0,46.7098,46.8282,46.7098,46.8029,102511.0
2016-10-13 12:00:00,55.3,55.34,55.26,55.32,90634.0,46.7944,46.8282,46.7605,46.8113,90634.0
2016-10-13 12:30:00,55.32,55.47,55.32,55.46,195247.0,46.8113,46.9382,46.8113,46.9298,195247.0
2016-10-13 13:00:00,55.46,55.53,55.41,55.52,98860.0,46.9298,46.989,46.8875,46.9806,98860.0
2016-10-13 13:30:00,55.52,55.59,55.49,55.59,99693.0,46.9806,47.0398,46.9552,47.0398,99693.0
2016-10-13 14:00:00,55.59,55.65,55.54,55.55,66676.0,47.0398,47.0906,46.9975,47.0059,66676.0
2016-10-13 14:30:00,55.55,55.66,55.55,55.63,143534.0,47.0059,47.099,47.0059,47.0736,143534.0
2016-10-13 15:00:00,55.64,55.69,55.59,55.6,191836.0,47.0821,47.1244,47.0398,47.0482,191836.0
2016-10-13 15:30:00,55.6,55.63,55.5,55.56,321237.0,47.0482,47.0736,46.9636,47.0144,321237.0
2016-10-14 09:30:00,55.92,55.99,55.8,55.95,199720.0,47.319,47.3783,47.2175,47.3444,199720.0
2016-10-14 10:00:00,55.95,56.05,55.91,55.91,259862.0,47.3444,47.429,47.3106,47.3106,259862.0
2016-10-14 10:30:00,55.92,55.99,55.81,55.81,117951.0,47.319,47.3783,47.2259,47.2259,117951.0
2016-10-14 11:00:00,55.81,55.81,55.65,55.65,164018.0,47.2259,47.2259,47.0906,47.0906,164018.0
2016-10-14 11:30:00,55.64,55.66,55.57,55.59,116013.0,47.0821,47.099,47.0229,47.0398,116013.0
2016-10-14 12:00:00,55.57,55.58,55.49,55.57,49864.0,47.0229,47.0313,46.9552,47.0229,49864.0
2016-10-14 12:30:00,55.58,55.62,55.54,55.54,78635.0,47.0313,47.0652,46.9975,46.9975,78635.0
2016-10-14 13:00:00,55.54,55.57,55.49,55.54,207942.0,46.9975,47.0229,46.9552,46.9975,207942.0
2016-10-14 13:30:00,55.54,55.64,55.53,55.54,784679.0,46.9975,47.0821,46.989,46.9975,784679.0
2016-10-14 14:00:00,55.53,55.57,55.42,55.56,250923.0,46.989,47.0229,46.8959,47.0144,250923.0
2016-10-14 14:30:00,55.57,55.57,55.41,55.42,246529.0,47.0229,47.0229,46.8875,46.8959,246529.0
2016-10-14 15:00:00,55.43,55.47,55.37,55.4,107152.0,46.9044,46.9382,46.8536,46.879,107152.0
2016-10-14 15:30:00,55.4,55.47,55.36,55.38,257197.0,46.879,46.9382,46.8452,46.8621,257197.0
2016-10-17 09:30:00,55.59,55.76,55.56,55.61,127228.0,47.0398,47.1836,47.0144,47.0567,127228.0
2016-10-17 10:00:00,55.62,55.76,55.6,55.75,131239.0,47.0652,47.1836,47.0482,47.1752,131239.0
2016-10-17 10:30:00,55.75,55.76,55.57,55.59,74434.0,47.1752,47.1836,47.0229,47.0398,74434.0
2016-10-17 11:00:00,55.6,55.62,55.56,55.59,123379.0,47.0482,47.0652,47.0144,47.0398,123379.0
2016-10-17 11:30:00,55.58,55.63,55.56,55.6,37304.0,47.0313,47.0736,47.0144,47.0482,37304.0
2016-10-17 12:00:00,55.6,55.63,55.55,55.59,56358.0,47.0482,47.0736,47.0059,47.0398,56358.0
2016-10-17 12:30:00,55.59,55.62,55.58,55.59,26396.0,47.0398,47.0652,47.0313,47.0398,26396.0
2016-10-17 13:00:00,55.58,55.65,55.58,55.65,47060.0,47.0313,47.0906,47.0313,47.0906,47060.0
2016-10-17 13:30:00,55.64,55.68,55.62,55.63,45626.0,47.0821,47.1159,47.0652,47.0736,45626.0
2016-10-17 14:00:00,55.64,55.69,55.63,55.69,34659.0,47.0821,47.1244,47.0736,47.1244,34659.0
2016-10-17 14:30:00,55.69,55.71,55.64,55.7,29375.0,47.1244,47.1413,47.0821,47.1329,29375.0
2016-10-17 15:00:00,55.7,55.71,55.62,55.66,92407.0,47.1329,47.1413,47.0652,47.099,92407.0
2016-10-17 15:30:00,55.65,55.67,55.6,55.66,145989.0,47.0906,47.1075,47.0482,47.099,145989.0
2016-10-18 09:30:00,56.6,56.76,56.52,56.53,253143.0,47.8944,48.0298,47.8267,47.8352,253143.0
2016-10-18 10:00:00,56.54,56.61,56.52,56.57,128982.0,47.8437,47.9029,47.8267,47.8691,128982.0
2016-10-18 10:30:00,56.57,56.71,56.57,56.68,159551.0,47.8691,47.9875,47.8691,47.9621,159551.0
2016-10-18 11:00:00,56.68,56.7,56.59,56.65,89873.0,47.9621,47.9791,47.886,47.9367,89873.0
2016-10-18 11:30:00,56.66,56.78,56.65,56.78,63541.0,47.9452,48.0468,47.9367,48.0468,63541.0
2016-10-18 12:00:00,56.78,56.79,56.74,56.77,37103.0,48.0468,48.0552,48.0129,48.0383,37103.0
2016-10-18 12:30:00,56.78,56.79,56.7,56.72,20771.0,48.0468,48.0552,47.9791,47.996,20771.0
2016-10-18 13:00:00,56.72,56.74,56.7,56.71,51573.0,47.996,48.0129,47.9791,47.9875,51573.0
2016-10-18 13:30:00,56.71,56.71,56.68,56.7,42577.0,47.9875,47.9875,47.9621,47.9791,42577.0
2016-10-18 14:00:00,56.7,56.74,56.68,56.68,83611.0,47.9791,48.0129,47.9621,47.9621,83611.0
2016-10-18 14:30:00,56.68,56.7,56.65,56.69,34456.0,47.9621,47.9791,47.9367,47.9706,34456.0
2016-10-18 15:00:00,56.69,56.69,56.62,56.63,36891.0,47.9706,47.9706,47.9114,47.9198,36891.0
2016-10-18 15:30:00,56.63,56.69,56.56,56.63,392335.0,47.9198,47.9706,47.8606,47.9198,392335.0
2016-10-19 09:30:00,56.87,56.87,56.78,56.79,109960.0,48.1229,48.1229,48.0468,48.0552,109960.0
2016-10-19 10:00:00,56.79,56.9,56.74,56.9,116016.0,48.0552,48.1483,48.0129,48.1483,116016.0
2016-10-19 10:30:00,56.9,56.97,56.87,56.94,112127.0,48.1483,48.2075,48.1229,48.1821,112127.0
2016-10-19 11:00:00,56.95,56.97,56.84,56.86,129993.0,48.1906,48.2075,48.0975,48.1144,129993.0
2016-10-19 11:30:00,56.86,56.93,56.86,56.92,77174.0,48.1144,48.1737,48.1144,48.1652,77174.0
2016-10-19 12:00:00,56.92,56.98,56.89,56.98,57670.0,48.1652,48.216,48.1398,48.216,57670.0
2016-10-19 12:30:00,56.98,57.04,56.98,57.01,22819.0,48.216,48.2668,48.216,48.2414,22819.0
2016-10-19 13:00:00,57.02,57.08,57.01,57.05,59196.0,48.2498,48.3006,48.2414,48.2752,59196.0
2016-10-19 13:30:00,57.05,57.1,57.03,57.08,26349.0,48.2752,48.3175,48.2583,48.3006,26349.0
2016-10-19 14:00:00,57.08,57.13,57.08,57.11,64635.0,48.3006,48.3429,48.3006,48.326,64635.0
2016-10-19 14:30:00,57.1,57.11,57.07,57.1,56976.0,48.3175,48.326,48.2921,48.3175,56976.0
2016-10-19 15:00:00,57.09,57.12,57.08,57.1,35462.0,48.3091,48.3345,48.3006,48.3175,35462.0
2016-10-19 15:30:00,57.1,57.1,57.02,57.04,161560.0,48.3175,48.3175,48.2498,48.2668,161560.0
2016-10-20 09:30:00,56.6,56.73,56.56,56.72,229748.0,47.8944,48.0044,47.8606,47.996,229748.0
2016-10-20 10:00:00,56.74,56.77,56.52,56.52,175032.0,48.0129,48.0383,47.8267,47.8267,175032.0
2016-10-20 10:30:00,56.52,56.52,56.28,56.35,177081.0,47.8267,47.8267,47.6237,47.6829,177081.0
2016-10-20 11:00:00,56.34,56.47,56.29,56.44,173559.0,47.6744,47.7844,47.6321,47.759,173559.0
2016-10-20 11:30:00,56.44,56.57,56.43,56.57,188741.0,47.759,47.8691,47.7506,47.8691,188741.0
2016-10-20 12:00:00,56.57,56.62,56.53,56.56,61803.0,47.8691,47.9114,47.8352,47.8606,61803.0
2016-10-20 12:30:00,56.57,56.57,56.52,56.53,87763.0,47.8691,47.8691,47.8267,47.8352,87763.0
2016-10-20 13:00:00,56.53,56.55,56.49,56.54,80754.0,47.8352,47.8521,47.8014,47.8437,80754.0
2016-10-20 13:30:00,56.54,56.57,56.41,56.46,75193.0,47.8437,47.8691,47.7337,47.776,75193.0
2016-10-20 14:00:00,56.47,56.51,56.46,56.51,114414.0,47.7844,47.8183,47.776,47.8183,114414.0
2016-10-20 14:30:00,56.52,56.56,56.49,56.53,86977.0,47.8267,47.8606,47.8014,47.8352,86977.0
2016-10-20 15:00:00,56.54,56.56,56.45,56.46,74884.0,47.8437,47.8606,47.7675,47.776,74884.0
2016-10-20 15:30:00,56.45,56.47,56.38,56.4,239942.0,47.7675,47.7844,47.7083,47.7252,239942.0
2016-10-21 09:30:00,55.97,55.97,55.87,55.96,156673.0,47.3613,47.3613,47.2767,47.3529,156673.0
2016-10-21 10:00:00,55.95,56.04,55.92,56.01,98547.0,47.3444,47.4206,47.319,47.3952,98547.0
2016-10-21 10:30:00,56.02,56.07,56.01,56.04,74470.0,47.4036,47.446,47.3952,47.4206,74470.0
2016-10-21 11:00:00,56.04,56.07,55.98,56.01,950214.0,47.4206,47.446,47.3698,47.3952,950214.0
2016-10-21 11:30:00,56.01,56.11,55.99,56.08,370986.0,47.3952,47.4798,47.3783,47.4544,370986.0
2016-10-21 12:00:00,56.07,56.08,56.04,56.05,106549.0,47.446,47.4544,47.4206,47.429,106549.0
2016-10-21 12:30:00,56.05,56.12,56.05,56.11,203630.0,47.429,47.4883,47.429,47.4798,203630.0
2016-10-21 13:00:00,56.11,56.12,56.06,56.06,39356.0,47.4798,47.4883,47.4375,47.4375,39356.0
2016-10-21 13:30:00,56.06,56.12,56.04,56.11,70472.0,47.4375,47.4883,47.4206,47.4798,70472.0
2016-10-21 14:00:00,56.11,56.16,56.08,56.14,55064.0,47.4798,47.5221,47.4544,47.5052,55064.0
2016-10-21 14:30:00,56.14,56.2,56.13,56.2,49000.0,47.5052,47.556,47.4967,47.556,49000.0
2016-10-21 15:00:00,56.2,56.27,56.18,56.21,96776.0,47.556,47.6152,47.539,47.5644,96776.0
2016-10-21 15:30:00,56.2,56.29,56.19,56.2,475938.0,47.556,47.6321,47.5475,47.556,475938.0
2016-10-24 09:30:00,56.87,56.87,56.7,56.7,143024.0,48.1229,48.1229,47.9791,47.9791,143024.0
2016-10-24 10:00:00,56.7,56.71,56.52,56.52,113717.0,47.9791,47.9875,47.8267,47.8267,113717.0
2016-10-24 10:30:00,56.52,56.58,56.51,56.53,138947.0,47.8267,47.8775,47.8183,47.8352,138947.0
2016-10-24 11:00:00,56.53,56.55,56.46,56.46,110637.0,47.8352,47.8521,47.776,47.776,110637.0
2016-10-24 11:30:00,56.47,56.51,56.45,56.45,39181.0,47.7844,47.8183,47.7675,47.7675,39181.0
2016-10-24 12:00:00,56.44,56.47,56.39,56.39,47088.0,47.759,47.7844,47.7167,47.7167,47088.0
2016-10-24 12:30:00,56.4,56.49,56.39,56.48,75560.0,47.7252,47.8014,47.7167,47.7929,75560.0
2016-10-24 13:00:00,56.48,56.51,56.47,56.5,61862.0,47.7929,47.8183,47.7844,47.8098,61862.0
2016-10-24 13:30:00,56.5,56.53,56.48,56.51,43506.0,47.8098,47.8352,47.7929,47.8183,43506.0
2016-10-24 14:00:00,56.51,56.52,56.48,56.52,34794.0,47.8183,47.8267,47.7929,47.8267,34794.0
2016-10-24 14:30:00,56.52,56.57,56.51,56.52,46788.0,47.8267,47.8691,47.8183,47.8267,46788.0
2016-10-24 15:00:00,56.52,56.53,56.47,56.49,40222.0,47.8267,47.8352,47.7844,47.8014,40222.0
2016-10-24 15:30:00,56.48,56.51,56.44,56.48,257853.0,47.7929,47.8183,47.759,47.7929,257853.0
2016-10-25 09:30:00,56.49,56.49,56.31,56.44,120325.0,47.8014,47.8014,47.649,47.759,120325.0
2016-10-25 10:00:00,56.44,56.52,56.36,56.4,98465.0,47.759,47.8267,47.6914,47.7252,98465.0
2016-10-25 10:30:00,56.39,56.42,56.29,56.32,123353.0,47.7167,47.7421,47.6321,47.6575,123353.0
2016-10-25 11:00:00,56.32,56.47,56.31,56.47,185975.0,47.6575,47.7844,47.649,47.7844,185975.0
2016-10-25 11:30:00,56.48,56.53,56.47,56.51,59296.0,47.7929,47.8352,47.7844,47.8183,59296.0
2016-10-25 12:00:00,56.51,56.54,56.45,56.49,151409.0,47.8183,47.8437,47.7675,47.8014,151409.0
2016-10-25 12:30:00,56.49,56.54,56.47,56.51,50254.0,47.8014,47.8437,47.7844,47.8183,50254.0
2016-10-25 13:00:00,56.5,56.52,56.46,56.48,53984.0,47.8098,47.8267,47.776,47.7929,53984.0
2016-10-25 13:30:00,56.48,56.51,56.46,56.49,54243.0,47.7929,47.8183,47.776,47.8014,54243.0
2016-10-25 14:00:00,56.49,56.53,56.48,56.52,94377.0,47.8014,47.8352,47.7929,47.8267,94377.0
2016-10-25 14:30:00,56.52,56.53,56.46,56.48,111910.0,47.8267,47.8352,47.776,47.7929,111910.0
2016-10-25 15:00:00,56.48,56.48,56.45,56.48,125972.0,47.7929,47.7929,47.7675,47.7929,125972.0
2016-10-25 15:30:00,56.48,56.51,56.45,56.5,210377.0,47.7929,47.8183,47.7675,47.8098,210377.0
2016-10-26 09:30:00,55.77,55.77,55.54,55.55,228653.0,47.1921,47.1921,46.9975,47.0059,228653.0
2016-10-26 10:00:00,55.55,55.63,55.53,55.55,161618.0,47.0059,47.0736,46.989,47.0059,161618.0
2016-10-26 10:30:00,55.55,55.8,55.54,55.8,207875.0,47.0059,47.2175,46.9975,47.2175,207875.0
2016-10-26 11:00:00,55.8,55.86,55.72,55.79,314286.0,47.2175,47.2683,47.1498,47.209,314286.0
2016-10-26 11:30:00,55.79,55.82,55.72,55.72,45549.0,47.209,47.2344,47.1498,47.1498,45549.0
2016-10-26 12:00:00,55.73,55.8,55.73,55.77,39555.0,47.1583,47.2175,47.1583,47.1921,39555.0
2016-10-26 12:30:00,55.77,55.78,55.73,55.73,48418.0,47.1921,47.2006,47.1583,47.1583,48418.0
2016-10-26 13:00:00,55.73,55.75,55.67,55.68,193606.0,47.1583,47.1752,47.1075,47.1159,193606.0
2016-10-26 13:30:00,55.68,55.68,55.61,55.64,56340.0,47.1159,47.1159,47.0567,47.0821,56340.0
2016-10-26 14:00:00,55.65,55.69,55.57,55.65,127494.0,47.0906,47.1244,47.0229,47.0906,127494.0
2016-10-26 14:30:00,55.65,55.71,55.63,55.7,59146.0,47.0906,47.1413,47.0736,47.1329,59146.0
2016-10-26 15:00:00,55.69,55.71,55.65,55.66,81190.0,47.1244,47.1413,47.0906,47.099,81190.0
2016-10-26 15:30:00,55.66,55.68,55.57,55.6,263797.0,47.099,47.1159,47.0229,47.0482,263797.0
2016-10-27 09:30:00,55.72,55.82,55.54,55.62,129399.0,47.1498,47.2344,46.9975,47.0652,129399.0
2016-10-27 10:00:00,55.63,55.63,55.23,55.31,240611.0,47.0736,47.0736,46.7352,46.8029,240611.0
2016-10-27 10:30:00,55.32,55.33,55.24,55.24,270739.0,46.8113,46.8198,46.7436,46.7436,270739.0
2016-10-27 11:00:00,55.24,55.46,55.24,55.43,236232.0,46.7436,46.9298,46.7436,46.9044,236232.0
2016-10-27 11:30:00,55.42,55.5,55.35,55.48,85590.0,46.8959,46.9636,46.8367,46.9467,85590.0
2016-10-27 12:00:00,55.49,55.51,55.41,55.44,94545.0,46.9552,46.9721,46.8875,46.9129,94545.0
2016-10-27 12:30:00,55.44,55.45,55.31,55.38,60597.0,46.9129,46.9213,46.8029,46.8621,60597.0
2016-10-27 13:00:00,55.38,55.39,55.31,55.38,39074.0,46.8621,46.8705,46.8029,46.8621,39074.0
2016-10-27 13:30:00,55.38,55.44,55.36,55.41,40366.0,46.8621,46.9129,46.8452,46.8875,40366.0
2016-10-27 14:00:00,55.41,55.44,55.35,55.4,55666.0,46.8875,46.9129,46.8367,46.879,55666.0
2016-10-27 14:30:00,55.4,55.41,55.27,55.28,157012.0,46.879,46.8875,46.769,46.7775,157012.0
2016-10-27 15:00:00,55.28,55.31,55.2,55.26,192335.0,46.7775,46.8029,46.7098,46.7605,192335.0
2016-10-27 15:30:00,55.27,55.27,55.19,55.22,140048.0,46.769,46.769,46.7013,46.7267,140048.0
2016-10-28 09:30:00,55.42,55.65,55.42,55.5,197705.0,46.8959,47.0906,46.8959,46.9636,197705.0
2016-10-28 10:00:00,55.51,55.54,55.4,55.49,144115.0,46.9721,46.9975,46.879,46.9552,144115.0
2016-10-28 10:30:00,55.48,55.63,55.48,55.49,134035.0,46.9467,47.0736,46.9467,46.9552,134035.0
2016-10-28 11:00:00,55.49,55.51,55.42,55.45,148864.0,46.9552,46.9721,46.8959,46.9213,148864.0
2016-10-28 11:30:00,55.45,55.48,55.42,55.44,123966.0,46.9213,46.9467,46.8959,46.9129,123966.0
2016-10-28 12:00:00,55.44,55.54,55.43,55.52,115299.0,46.9129,46.9975,46.9044,46.9806,115299.0
2016-10-28 12:30:00,55.52,55.54,55.48,55.48,94893.0,46.9806,46.9975,46.9467,46.9467,94893.0
2016-10-28 13:00:00,55.49,55.5,55.17,55.24,362374.0,46.9552,46.9636,46.6844,46.7436,362374.0
2016-10-28 13:30:00,55.23,55.26,55.11,55.12,412151.0,46.7352,46.7605,46.6336,46.6421,412151.0
2016-10-28 14:00:00,55.13,55.28,55.03,55.26,240805.0,46.6505,46.7775,46.5659,46.7605,240805.0
2016-10-28 14:30:00,55.26,55.39,55.25,55.37,312322.0,46.7605,46.8705,46.7521,46.8536,312322.0
2016-10-28 15:00:00,55.37,55.42,55.27,55.4,147894.0,46.8536,46.8959,46.769,46.879,147894.0
2016-10-28 15:30:00,55.39,55.39,55.24,55.25,131617.0,46.8705,46.8705,46.7436,46.7521,131617.0
2016-10-31 09:30:00,55.25,55.32,55.22,55.26,314712.0,46.7521,46.8113,46.7267,46.7605,314712.0
2016-10-31 10:00:00,55.26,55.3,55.24,55.3,106184.0,46.7605,46.7944,46.7436,46.7944,106184.0
2016-10-31 10:30:00,55.3,55.31,55.14,55.25,146357.0,46.7944,46.8029,46.659,46.7521,146357.0
2016-10-31 11:00:00,55.26,55.34,55.22,55.33,129127.0,46.7605,46.8282,46.7267,46.8198,129127.0
2016-10-31 11:30:00,55.33,55.42,55.29,55.41,171070.0,46.8198,46.8959,46.7859,46.8875,171070.0
2016-10-31 12:00:00,55.4,55.44,55.33,55.34,85447.0,46.879,46.9129,46.8198,46.8282,85447.0
2016-10-31 12:30:00,55.35,55.43,55.34,55.37,123616.0,46.8367,46.9044,46.8282,46.8536,123616.0
2016-10-31 13:00:00,55.38,55.39,55.28,55.29,85733.0,46.8621,46.8705,46.7775,46.7859,85733.0
2016-10-31 13:30:00,55.29,55.33,55.27,55.29,74345.0,46.7859,46.8198,46.769,46.7859,74345.0
2016-10-31 14:00:00,55.29,55.3,55.24,55.26,138483.0,46.7859,46.7944,46.7436,46.7605,138483.0
2016-10-31 14:30:00,55.26,55.33,55.26,55.33,53126.0,46.7605,46.8198,46.7605,46.8198,53126.0
2016-10-31 15:00:00,55.33,55.39,55.32,55.36,68826.0,46.8198,46.8705,46.8113,46.8452,68826.0
2016-10-31 15:30:00,55.36,55.43,55.32,55.35,305304.0,46.8452,46.9044,46.8113,46.8367,305304.0
2016-11-01 09:30:00,55.53,55.53,55.34,55.37,574665.0,46.989,46.989,46.8282,46.8536,574665.0
2016-11-01 10:00:00,55.37,55.38,55.26,55.31,186205.0,46.8536,46.8621,46.7605,46.8029,186205.0
2016-11-01 10:30:00,55.31,55.37,55.17,55.31,233808.0,46.8029,46.8536,46.6844,46.8029,233808.0
2016-11-01 11:00:00,55.31,55.35,55.2,55.2,102557.0,46.8029,46.8367,46.7098,46.7098,102557.0
2016-11-01 11:30:00,55.2,55.23,55.07,55.1,208476.0,46.7098,46.7352,46.5998,46.6252,208476.0
2016-11-01 12:00:00,55.1,55.18,54.97,54.97,239779.0,46.6252,46.6928,46.5151,46.5151,239779.0
2016-11-01 12:30:00,54.97,55.05,54.87,54.9,78005.0,46.5151,46.5828,46.4305,46.4559,78005.0
2016-11-01 13:00:00,54.91,55.01,54.83,54.9,110180.0,46.4644,46.549,46.3967,46.4559,110180.0
2016-11-01 13:30:00,54.9,54.9,54.75,54.78,163060.0,46.4559,46.4559,46.329,46.3544,163060.0
2016-11-01 14:00:00,54.78,54.9,54.67,54.89,308326.0,46.3544,46.4559,46.2613,46.4475,308326.0
2016-11-01 14:30:00,54.88,54.97,54.82,54.83,220670.0,46.439,46.5151,46.3882,46.3967,220670.0
2016-11-01 15:00:00,54.83,54.91,54.8,54.91,121524.0,46.3967,46.4644,46.3713,46.4644,121524.0
2016-11-01 15:30:00,54.91,54.99,54.86,54.91,403801.0,46.4644,46.5321,46.4221,46.4644,403801.0
2016-11-02 09:30:00,54.72,54.79,54.65,54.75,228845.0,46.3036,46.3628,46.2444,46.329,228845.0
2016-11-02 10:00:00,54.74,54.76,54.58,54.65,220300.0,46.3205,46.3374,46.1851,46.2444,220300.0
2016-11-02 10:30:00,54.64,54.65,54.5,54.5,149828.0,46.2359,46.2444,46.1174,46.1174,149828.0
2016-11-02 11:00:00,54.51,54.63,54.47,54.55,113933.0,46.1259,46.2274,46.0921,46.1597,113933.0
2016-11-02 11:30:00,54.55,54.58,54.47,54.58,146713.0,46.1597,46.1851,46.0921,46.1851,146713.0
2016-11-02 12:00:00,54.57,54.58,54.48,54.5,104316.0,46.1767,46.1851,46.1005,46.1174,104316.0
2016-11-02 12:30:00,54.5,54.57,54.44,54.46,131910.0,46.1174,46.1767,46.0667,46.0836,131910.0
2016-11-02 13:00:00,54.46,54.55,54.32,54.48,269218.0,46.0836,46.1597,45.9651,46.1005,269218.0
2016-11-02 13:30:00,54.48,54.5,54.42,54.44,55088.0,46.1005,46.1174,46.0497,46.0667,55088.0
2016-11-02 14:00:00,54.45,54.57,54.31,54.5,195094.0,46.0751,46.1767,45.9567,46.1174,195094.0
2016-11-02 14:30:00,54.49,54.56,54.44,54.48,151910.0,46.109,46.1682,46.0667,46.1005,151910.0
2016-11-02 15:00:00,54.48,54.64,54.46,54.61,128955.0,46.1005,46.2359,46.0836,46.2105,128955.0
2016-11-02 15:30:00,54.61,54.65,54.46,54.48,388365.0,46.2105,46.2444,46.0836,46.1005,388365.0
2016-11-03 09:30:00,54.71,54.83,54.67,54.76,182378.0,46.2951,46.3967,46.2613,46.3374,182378.0
2016-11-03 10:00:00,54.75,54.82,54.69,54.8,143625.0,46.329,46.3882,46.2782,46.3713,143625.0
2016-11-03 10:30:00,54.8,54.89,54.77,54.79,168168.0,46.3713,46.4475,46.3459,46.3628,168168.0
2016-11-03 11:00:00,54.8,54.81,54.71,54.74,158270.0,46.3713,46.3798,46.2951,46.3205,158270.0
2016-11-03 11:30:00,54.75,54.8,54.68,54.7,143612.0,46.329,46.3713,46.2698,46.2867,143612.0
2016-11-03 12:00:00,54.7,54.7,54.6,54.63,151422.0,46.2867,46.2867,46.2021,46.2274,151422.0
2016-11-03 12:30:00,54.62,54.66,54.56,54.61,79333.0,46.219,46.2528,46.1682,46.2105,79333.0
2016-11-03 13:00:00,54.61,54.68,54.58,54.66,63033.0,46.2105,46.2698,46.1851,46.2528,63033.0
2016-11-03 13:30:00,54.66,54.66,54.53,54.55,340477.0,46.2528,46.2528,46.1428,46.1597,340477.0
2016-11-03 14:00:00,54.55,54.61,54.52,54.59,150073.0,46.1597,46.2105,46.1344,46.1936,150073.0
2016-11-03 14:30:00,54.58,54.62,54.57,54.62,57609.0,46.1851,46.219,46.1767,46.219,57609.0
2016-11-03 15:00:00,54.62,54.62,54.57,54.57,96964.0,46.219,46.219,46.1767,46.1767,96964.0
2016-11-03 15:30:00,54.58,54.59,54.47,54.59,214153.0,46.1851,46.1936,46.0921,46.1936,214153.0
2016-11-04 09:30:00,54.35,54.47,54.32,54.36,163730.0,45.9905,46.0921,45.9651,45.999,163730.0
2016-11-04 10:00:00,54.37,54.46,54.36,54.45,101234.0,46.0074,46.0836,45.999,46.0751,101234.0
2016-11-04 10:30:00,54.45,54.53,54.4,54.46,329084.0,46.0751,46.1428,46.0328,46.0836,329084.0
2016-11-04 11:00:00,54.45,54.58,54.45,54.55,70069.0,46.0751,46.1851,46.0751,46.1597,70069.0
2016-11-04 11:30:00,54.53,54.55,54.44,54.5,98300.0,46.1428,46.1597,46.0667,46.1174,98300.0
2016-11-04 12:00:00,54.51,54.64,54.5,54.61,137798.0,46.1259,46.2359,46.1174,46.2105,137798.0
2016-11-04 12:30:00,54.62,54.66,54.61,54.65,41078.0,46.219,46.2528,46.2105,46.2444,41078.0
2016-11-04 13:00:00,54.65,54.71,54.64,54.7,43815.0,46.2444,46.2951,46.2359,46.2867,43815.0
2016-11-04 13:30:00,54.7,54.74,54.63,54.65,76321.0,46.2867,46.3205,46.2274,46.2444,76321.0
2016-11-04 14:00:00,54.64,54.64,54.54,54.55,274045.0,46.2359,46.2359,46.1513,46.1597,274045.0
2016-11-04 14:30:00,54.55,54.56,54.48,54.49,228257.0,46.1597,46.1682,46.1005,46.109,228257.0
2016-11-04 15:00:00,54.49,54.52,54.43,54.5,299901.0,46.109,46.1344,46.0582,46.1174,299901.0
2016-11-04 15:30:00,54.5,54.51,54.38,54.39,402204.0,46.1174,46.1259,46.0159,46.0244,402204.0
2016-11-07 09:30:00,55.13,55.34,55.13,55.31,500704.0,46.6505,46.8282,46.6505,46.8029,500704.0
2016-11-07 10:00:00,55.31,55.36,55.28,55.31,301580.0,46.8029,46.8452,46.7775,46.8029,301580.0
2016-11-07 10:30:00,55.31,55.39,55.3,55.39,307974.0,46.8029,46.8705,46.7944,46.8705,307974.0
2016-11-07 11:00:00,55.39,55.43,55.31,55.43,474569.0,46.8705,46.9044,46.8029,46.9044,474569.0
2016-11-07 11:30:00,55.42,55.52,55.42,55.5,254690.0,46.8959,46.9806,46.8959,46.9636,254690.0
2016-11-07 12:00:00,55.5,55.56,55.49,55.52,174204.0,46.9636,47.0144,46.9552,46.9806,174204.0
2016-11-07 12:30:00,55.52,55.56,55.46,55.56,126862.0,46.9806,47.0144,46.9298,47.0144,126862.0
2016-11-07 13:00:00,55.56,55.62,55.56,55.6,121283.0,47.0144,47.0652,47.0144,47.0482,121283.0
2016-11-07 13:30:00,55.6,55.68,55.55,55.66,261158.0,47.0482,47.1159,47.0059,47.099,261158.0
2016-11-07 14:00:00,55.66,55.67,55.59,55.63,194996.0,47.099,47.1075,47.0398,47.0736,194996.0
2016-11-07 14:30:00,55.63,55.64,55.56,55.61,109644.0,47.0736,47.0821,47.0144,47.0567,109644.0
2016-11-07 15:00:00,55.61,55.63,55.57,55.59,71523.0,47.0567,47.0736,47.0229,47.0398,71523.0
2016-11-07 15:30:00,55.6,55.82,55.57,55.76,448397.0,47.0482,47.2344,47.0229,47.1836,448397.0
2016-11-08 09:30:00,55.74,55.79,55.65,55.68,372165.0,47.1667,47.209,47.0906,47.1159,372165.0
2016-11-08 10:00:00,55.69,55.8,55.64,55.75,770470.0,47.1244,47.2175,47.0821,47.1752,770470.0
2016-11-08 10:30:00,55.75,55.84,55.74,55.84,113570.0,47.1752,47.2513,47.1667,47.2513,113570.0
2016-11-08 11:00:00,55.83,56.06,55.8,56.05,173436.0,47.2429,47.4375,47.2175,47.429,173436.0
2016-11-08 11:30:00,56.05,56.23,56.05,56.23,364287.0,47.429,47.5813,47.429,47.5813,364287.0
2016-11-08 12:00:00,56.23,56.44,56.17,56.41,369464.0,47.5813,47.759,47.5306,47.7337,369464.0
2016-11-08 12:30:00,56.39,56.47,56.39,56.43,190594.0,47.7167,47.7844,47.7167,47.7506,190594.0
2016-11-08 13:00:00,56.43,56.46,56.3,56.38,178938.0,47.7506,47.776,47.6406,47.7083,178938.0
2016-11-08 13:30:00,56.37,56.4,56.33,56.33,122958.0,47.6998,47.7252,47.666,47.666,122958.0
2016-11-08 14:00:00,56.33,56.33,56.14,56.19,122952.0,47.666,47.666,47.5052,47.5475,122952.0
2016-11-08 14:30:00,56.18,56.33,56.12,56.32,140064.0,47.539,47.666,47.4883,47.6575,140064.0
2016-11-08 15:00:00,56.32,56.47,56.3,56.41,232457.0,47.6575,47.7844,47.6406,47.7337,232457.0
2016-11-08 15:30:00,56.42,56.56,56.32,56.37,513650.0,47.7421,47.8606,47.6575,47.6998,513650.0
2016-11-09 09:30:00,54.14,54.4,54.09,54.21,1205334.0,45.8128,46.0328,45.7705,45.872,1205334.0
2016-11-09 10:00:00,54.22,54.23,53.97,54.01,1238213.0,45.8805,45.889,45.669,45.7028,1238213.0
2016-11-09 10:30:00,54.01,54.08,53.9,54.03,372143.0,45.7028,45.762,45.6097,45.7197,372143.0
2016-11-09 11:00:00,54.03,54.31,54.03,54.23,608011.0,45.7197,45.9567,45.7197,45.889,608011.0
2016-11-09 11:30:00,54.24,54.52,54.24,54.35,555050.0,45.8974,46.1344,45.8974,45.9905,555050.0
2016-11-09 12:00:00,54.35,54.41,54.28,54.37,248018.0,45.9905,46.0413,45.9313,46.0074,248018.0
2016-11-09 12:30:00,54.37,54.41,54.25,54.32,324764.0,46.0074,46.0413,45.9059,45.9651,324764.0
2016-11-09 13:00:00,54.32,54.35,54.01,54.03,307349.0,45.9651,45.9905,45.7028,45.7197,307349.0
2016-11-09 13:30:00,54.02,54.11,53.99,54.02,303486.0,45.7113,45.7874,45.6859,45.7113,303486.0
2016-11-09 14:00:00,54.02,54.22,54.01,54.2,547017.0,45.7113,45.8805,45.7028,45.8636,547017.0
2016-11-09 14:30:00,54.2,54.31,54.05,54.07,463656.0,45.8636,45.9567,45.7367,45.7536,463656.0
2016-11-09 15:00:00,54.07,54.11,53.88,53.91,575845.0,45.7536,45.7874,45.5928,45.6182,575845.0
2016-11-09 15:30:00,53.91,53.96,53.7,53.76,1364390.0,45.6182,45.6605,45.4405,45.4913,1364390.0
2016-11-10 09:30:00,53.95,54.03,53.51,53.52,1119819.0,45.652,45.7197,45.2797,45.2882,1119819.0
2016-11-10 10:00:00,53.52,53.61,53.24,53.24,1089147.0,45.2882,45.3643,45.0512,45.0512,1089147.0
2016-11-10 10:30:00,53.24,53.54,53.16,53.21,722599.0,45.0512,45.3051,44.9835,45.0258,722599.0
2016-11-10 11:00:00,53.2,53.42,53.09,53.28,1004790.0,45.0174,45.2035,44.9243,45.0851,1004790.0
2016-11-10 11:30:00,53.29,53.49,53.21,53.22,629967.0,45.0935,45.2628,45.0258,45.0343,629967.0
2016-11-10 12:00:00,53.22,53.38,53.18,53.35,304342.0,45.0343,45.1697,45.0005,45.1443,304342.0
2016-11-10 12:30:00,53.36,53.37,53.15,53.3,214750.0,45.1528,45.1612,44.9751,45.102,214750.0
2016-11-10 13:00:00,53.3,53.31,53.02,53.12,409004.0,45.102,45.1105,44.8651,44.9497,409004.0
2016-11-10 13:30:00,53.13,53.39,53.11,53.37,280744.0,44.9582,45.1782,44.9412,45.1612,280744.0
2016-11-10 14:00:00,53.38,53.41,53.26,53.36,336055.0,45.1697,45.1951,45.0682,45.1528,336055.0
2016-11-10 14:30:00,53.36,53.38,53.17,53.19,331647.0,45.1528,45.1697,44.992,45.0089,331647.0
2016-11-10 15:00:00,53.19,53.2,53.01,53.06,419076.0,45.0089,45.0174,44.8566,44.8989,419076.0
2016-11-10 15:30:00,53.06,53.11,52.8,53.11,838150.0,44.8989,44.9412,44.6789,44.9412,838150.0
2016-11-11 09:30:00,52.83,52.84,52.47,52.5,609612.0,44.7043,44.7128,44.3997,44.4251,609612.0
2016-11-11 10:00:00,52.5,52.71,52.42,52.59,637637.0,44.4251,44.6028,44.3574,44.5012,637637.0
2016-11-11 10:30:00,52.59,52.6,52.4,52.49,402341.0,44.5012,44.5097,44.3404,44.4166,402341.0
2016-11-11 11:00:00,52.49,52.53,52.32,52.4,296605.0,44.4166,44.4504,44.2727,44.3404,296605.0
2016-11-11 11:30:00,52.39,52.7,52.39,52.7,515508.0,44.332,44.5943,44.332,44.5943,515508.0
2016-11-11 12:00:00,52.69,53.0,52.68,52.98,351252.0,44.5858,44.8481,44.5774,44.8312,351252.0
2016-11-11 12:30:00,52.98,53.1,52.85,52.85,282494.0,44.8312,44.9328,44.7212,44.7212,282494.0
2016-11-11 13:00:00,52.86,52.88,52.72,52.74,333223.0,44.7297,44.7466,44.6112,44.6281,333223.0
2016-11-11 13:30:00,52.75,52.77,52.65,52.71,269872.0,44.6366,44.6535,44.552,44.6028,269872.0
2016-11-11 14:00:00,52.7,52.88,52.67,52.71,115111.0,44.5943,44.7466,44.5689,44.6028,115111.0
2016-11-11 14:30:00,52.71,52.8,52.67,52.68,209454.0,44.6028,44.6789,44.5689,44.5774,209454.0
2016-11-11 15:00:00,52.68,52.8,52.66,52.74,189209.0,44.5774,44.6789,44.5604,44.6281,189209.0
2016-11-11 15:30:00,52.74,52.92,52.7,52.83,304104.0,44.6281,44.7805,44.5943,44.7043,304104.0
2016-11-14 09:30:00,52.42,52.44,52.29,52.32,687066.0,44.3574,44.3743,44.2474,44.2727,687066.0
2016-11-14 10:00:00,52.33,52.5,52.3,52.42,293662.0,44.2812,44.4251,44.2558,44.3574,293662.0
2016-11-14 10:30:00,52.42,52.49,52.34,52.35,194365.0,44.3574,44.4166,44.2897,44.2981,194365.0
2016-11-14 11:00:00,52.34,52.34,52.23,52.31,294526.0,44.2897,44.2897,44.1966,44.2643,294526.0
2016-11-14 11:30:00,52.31,52.43,52.3,52.36,89351.0,44.2643,44.3658,44.2558,44.3066,89351.0
2016-11-14 12:00:00,52.36,52.38,52.24,52.27,154472.0,44.3066,44.3235,44.205,44.2304,154472.0
2016-11-14 12:30:00,52.27,52.44,52.25,52.42,119127.0,44.2304,44.3743,44.2135,44.3574,119127.0
2016-11-14 13:00:00,52.42,52.48,52.39,52.44,78823.0,44.3574,44.4081,44.332,44.3743,78823.0
2016-11-14 13:30:00,52.44,52.51,52.42,52.45,107683.0,44.3743,44.4335,44.3574,44.3827,107683.0
2016-11-14 14:00:00,52.45,52.47,52.35,52.37,275196.0,44.3827,44.3997,44.2981,44.315,275196.0
2016-11-14 14:30:00,52.36,52.54,52.32,52.52,284215.0,44.3066,44.4589,44.2727,44.442,284215.0
2016-11-14 15:00:00,52.52,52.57,52.38,52.39,127535.0,44.442,44.4843,44.3235,44.332,127535.0
2016-11-14 15:30:00,52.39,52.5,52.27,52.33,685593.0,44.332,44.4251,44.2304,44.2812,685593.0
2016-11-15 09:30:00,52.33,52.55,52.33,52.52,429932.0,44.2812,44.4674,44.2812,44.442,429932.0
2016-11-15 10:00:00,52.52,52.79,52.52,52.68,324782.0,44.442,44.6704,44.442,44.5774,324782.0
2016-11-15 10:30:00,52.68,52.77,52.63,52.71,335765.0,44.5774,44.6535,44.5351,44.6028,335765.0
2016-11-15 11:00:00,52.7,52.71,52.61,52.63,229432.0,44.5943,44.6028,44.5181,44.5351,229432.0
2016-11-15 11:30:00,52.63,52.67,52.58,52.62,123141.0,44.5351,44.5689,44.4927,44.5266,123141.0
2016-11-15 12:00:00,52.63,52.64,52.5,52.51,125994.0,44.5351,44.5435,44.4251,44.4335,125994.0
2016-11-15 12:30:00,52.51,52.57,52.47,52.55,119732.0,44.4335,44.4843,44.3997,44.4674,119732.0
2016-11-15 13:00:00,52.56,52.62,52.55,52.57,72306.0,44.4758,44.5266,44.4674,44.4843,72306.0
2016-11-15 13:30:00,52.56,52.66,52.56,52.66,141679.0,44.4758,44.5604,44.4758,44.5604,141679.0
2016-11-15 14:00:00,52.66,52.72,52.61,52.7,209684.0,44.5604,44.6112,44.5181,44.5943,209684.0
2016-11-15 14:30:00,52.7,52.79,52.68,52.75,102680.0,44.5943,44.6704,44.5774,44.6366,102680.0
2016-11-15 15:00:00,52.74,52.8,52.62,52.74,130994.0,44.6281,44.6789,44.5266,44.6281,130994.0
2016-11-15 15:30:00,52.73,53.0,52.73,52.92,410731.0,44.6197,44.8481,44.6197,44.7805,410731.0
2016-11-16 09:30:00,52.4,52.48,52.29,52.3,206005.0,44.3404,44.4081,44.2474,44.2558,206005.0
2016-11-16 10:00:00,52.3,52.47,52.29,52.45,202136.0,44.2558,44.3997,44.2474,44.3827,202136.0
2016-11-16 10:30:00,52.44,52.52,52.36,52.41,287224.0,44.3743,44.442,44.3066,44.3489,287224.0
2016-11-16 11:00:00,52.42,52.43,52.21,52.25,161278.0,44.3574,44.3658,44.1797,44.2135,161278.0
2016-11-16 11:30:00,52.26,52.27,52.17,52.25,178031.0,44.222,44.2304,44.1458,44.2135,178031.0
2016-11-16 12:00:00,52.24,52.43,52.24,52.4,122885.0,44.205,44.3658,44.205,44.3404,122885.0
2016-11-16 12:30:00,52.41,52.46,52.38,52.4,67817.0,44.3489,44.3912,44.3235,44.3404,67817.0
2016-11-16 13:00:00,52.39,52.43,52.33,52.43,52944.0,44.332,44.3658,44.2812,44.3658,52944.0
2016-11-16 13:30:00,52.43,52.49,52.38,52.45,44163.0,44.3658,44.4166,44.3235,44.3827,44163.0
2016-11-16 14:00:00,52.45,52.51,52.37,52.41,65079.0,44.3827,44.4335,44.315,44.3489,65079.0
2016-11-16 14:30:00,52.41,52.55,52.4,52.53,65494.0,44.3489,44.4674,44.3404,44.4504,65494.0
2016-11-16 15:00:00,52.53,52.62,52.44,52.44,199052.0,44.4504,44.5266,44.3743,44.3743,199052.0
2016-11-16 15:30:00,52.45,52.46,52.33,52.44,414921.0,44.3827,44.3912,44.2812,44.3743,414921.0
2016-11-17 09:30:00,52.62,52.71,52.48,52.7,310399.0,44.5266,44.6028,44.4081,44.5943,310399.0
2016-11-17 10:00:00,52.69,52.69,52.52,52.55,208659.0,44.5858,44.5858,44.442,44.4674,208659.0
2016-11-17 10:30:00,52.54,52.63,52.49,52.56,205129.0,44.4589,44.5351,44.4166,44.4758,205129.0
2016-11-17 11:00:00,52.56,52.68,52.53,52.59,108462.0,44.4758,44.5774,44.4504,44.5012,108462.0
2016-11-17 11:30:00,52.59,52.66,52.57,52.63,81764.0,44.5012,44.5604,44.4843,44.5351,81764.0
2016-11-17 12:00:00,52.63,52.7,52.6,52.67,81161.0,44.5351,44.5943,44.5097,44.5689,81161.0
2016-11-17 12:30:00,52.67,52.68,52.59,52.62,95315.0,44.5689,44.5774,44.5012,44.5266,95315.0
2016-11-17 13:00:00,52.62,52.62,52.55,52.58,95973.0,44.5266,44.5266,44.4674,44.4927,95973.0
2016-11-17 13:30:00,52.59,52.6,52.47,52.47,239424.0,44.5012,44.5097,44.3997,44.3997,239424.0
2016-11-17 14:00:00,52.47,52.47,52.39,52.41,181101.0,44.3997,44.3997,44.332,44.3489,181101.0
2016-11-17 14:30:00,52.42,52.45,52.36,52.4,85571.0,44.3574,44.3827,44.3066,44.3404,85571.0
2016-11-17 15:00:00,52.4,52.48,52.36,52.45,199983.0,44.3404,44.4081,44.3066,44.3827,199983.0
2016-11-17 15:30:00,52.45,52.45,52.36,52.41,302766.0,44.3827,44.3827,44.3066,44.3489,302766.0
2016-11-18 09:30:00,52.47,52.53,52.39,52.46,178578.0,44.3997,44.4504,44.332,44.3912,178578.0
2016-11-18 10:00:00,52.45,52.49,52.33,52.39,200195.0,44.3827,44.4166,44.2812,44.332,200195.0
2016-11-18 10:30:00,52.38,52.38,52.15,52.2,205283.0,44.3235,44.3235,44.1289,44.1712,205283.0
2016-11-18 11:00:00,52.2,52.23,52.08,52.14,92059.0,44.1712,44.1966,44.0697,44.1204,92059.0
2016-11-18 11:30:00,52.14,52.23,52.12,52.23,52482.0,44.1204,44.1966,44.1035,44.1966,52482.0
2016-11-18 12:00:00,52.23,52.29,52.21,52.25,171792.0,44.1966,44.2474,44.1797,44.2135,171792.0
2016-11-18 12:30:00,52.26,52.33,52.23,52.28,85764.0,44.222,44.2812,44.1966,44.2389,85764.0
2016-11-18 13:00:00,52.28,52.31,52.25,52.29,36622.0,44.2389,44.2643,44.2135,44.2474,36622.0
2016-11-18 13:30:00,52.29,52.3,52.12,52.13,441238.0,44.2474,44.2558,44.1035,44.112,441238.0
2016-11-18 14:00:00,52.13,52.14,52.05,52.08,391178.0,44.112,44.1204,44.0443,44.0697,391178.0
2016-11-18 14:30:00,52.08,52.12,52.06,52.08,311355.0,44.0697,44.1035,44.0527,44.0697,311355.0
2016-11-18 15:00:00,52.08,52.08,51.98,52.03,365788.0,44.0697,44.0697,43.985,44.0273,365788.0
2016-11-18 15:30:00,52.04,52.06,51.93,51.96,447343.0,44.0358,44.0527,43.9427,43.9681,447343.0
2016-11-21 09:30:00,52.28,52.38,52.23,52.38,299483.0,44.2389,44.3235,44.1966,44.3235,299483.0
2016-11-21 10:00:00,52.38,52.38,52.21,52.23,125074.0,44.3235,44.3235,44.1797,44.1966,125074.0
2016-11-21 10:30:00,52.23,52.37,52.23,52.33,68491.0,44.1966,44.315,44.1966,44.2812,68491.0
2016-11-21 11:00:00,52.32,52.36,52.16,52.16,118167.0,44.2727,44.3066,44.1373,44.1373,118167.0
2016-11-21 11:30:00,52.16,52.19,52.11,52.14,91244.0,44.1373,44.1627,44.095,44.1204,91244.0
2016-11-21 12:00:00,52.14,52.18,52.11,52.16,58008.0,44.1204,44.1543,44.095,44.1373,58008.0
2016-11-21 12:30:00,52.16,52.23,52.15,52.22,53168.0,44.1373,44.1966,44.1289,44.1881,53168.0
2016-11-21 13:00:00,52.22,52.22,52.12,52.12,144273.0,44.1881,44.1881,44.1035,44.1035,144273.0
2016-11-21 13:30:00,52.12,52.13,52.09,52.13,92999.0,44.1035,44.112,44.0781,44.112,92999.0
2016-11-21 14:00:00,52.14,52.18,52.08,52.16,75666.0,44.1204,44.1543,44.0697,44.1373,75666.0
2016-11-21 14:30:00,52.16,52.19,52.12,52.16,61261.0,44.1373,44.1627,44.1035,44.1373,61261.0
2016-11-21 15:00:00,52.16,52.18,52.15,52.16,52134.0,44.1373,44.1543,44.1289,44.1373,52134.0
2016-11-21 15:30:00,52.16,52.2,52.14,52.18,181230.0,44.1373,44.1712,44.1204,44.1543,181230.0
2016-11-22 09:30:00,52.78,53.0,52.78,52.95,348869.0,44.662,44.8481,44.662,44.8058,348869.0
2016-11-22 10:00:00,52.96,52.96,52.84,52.87,265120.0,44.8143,44.8143,44.7128,44.7381,265120.0
2016-11-22 10:30:00,52.87,52.92,52.82,52.9,230095.0,44.7381,44.7805,44.6958,44.7635,230095.0
2016-11-22 11:00:00,52.9,52.99,52.89,52.95,174660.0,44.7635,44.8397,44.7551,44.8058,174660.0
2016-11-22 11:30:00,52.95,53.01,52.9,53.0,185611.0,44.8058,44.8566,44.7635,44.8481,185611.0
2016-11-22 12:00:00,53.0,53.14,52.98,53.12,171269.0,44.8481,44.9666,44.8312,44.9497,171269.0
2016-11-22 12:30:00,53.12,53.14,53.07,53.13,81856.0,44.9497,44.9666,44.9074,44.9582,81856.0
2016-11-22 13:00:00,53.13,53.17,53.08,53.1,148153.0,44.9582,44.992,44.9158,44.9328,148153.0
2016-11-22 13:30:00,53.1,53.13,53.09,53.09,127738.0,44.9328,44.9582,44.9243,44.9243,127738.0
2016-11-22 14:00:00,53.09,53.15,53.08,53.15,121884.0,44.9243,44.9751,44.9158,44.9751,121884.0
2016-11-22 14:30:00,53.15,53.28,53.14,53.27,261318.0,44.9751,45.0851,44.9666,45.0766,261318.0
2016-11-22 15:00:00,53.27,53.35,53.27,53.3,260135.0,45.0766,45.1443,45.0766,45.102,260135.0
2016-11-22 15:30:00,53.3,53.44,53.29,53.43,481768.0,45.102,45.2205,45.0935,45.212,481768.0
2016-11-23 09:30:00,52.98,53.01,52.73,52.87,217078.0,44.8312,44.8566,44.6197,44.7381,217078.0
2016-11-23 10:00:00,52.88,52.99,52.84,52.96,105075.0,44.7466,44.8397,44.7128,44.8143,105075.0
2016-11-23 10:30:00,52.97,52.98,52.75,52.79,139250.0,44.8228,44.8312,44.6366,44.6704,139250.0
2016-11-23 11:00:00,52.78,52.78,52.68,52.68,255558.0,44.662,44.662,44.5774,44.5774,255558.0
2016-11-23 11:30:00,52.68,52.84,52.66,52.84,131785.0,44.5774,44.7128,44.5604,44.7128,131785.0
2016-11-23 12:00:00,52.83,52.87,52.8,52.84,76488.0,44.7043,44.7381,44.6789,44.7128,76488.0
2016-11-23 12:30:00,52.84,52.86,52.81,52.84,53697.0,44.7128,44.7297,44.6874,44.7128,53697.0
2016-11-23 13:00:00,52.83,52.88,52.82,52.87,81331.0,44.7043,44.7466,44.6958,44.7381,81331.0
2016-11-23 13:30:00,52.87,52.88,52.79,52.8,124745.0,44.7381,44.7466,44.6704,44.6789,124745.0
2016-11-23 14:00:00,52.8,52.87,52.76,52.79,140403.0,44.6789,44.7381,44.6451,44.6704,140403.0
2016-11-23 14:30:00,52.79,52.8,52.76,52.77,72215.0,44.6704,44.6789,44.6451,44.6535,72215.0
2016-11-23 15:00:00,52.77,52.8,52.76,52.77,71798.0,44.6535,44.6789,44.6451,44.6535,71798.0
2016-11-23 15:30:00,52.77,52.83,52.75,52.81,298781.0,44.6535,44.7043,44.6366,44.6874,298781.0
2016-11-25 09:30:00,52.92,53.01,52.85,52.99,129361.0,44.7805,44.8566,44.7212,44.8397,129361.0
2016-11-25 10:00:00,52.98,52.99,52.85,52.88,71272.0,44.8312,44.8397,44.7212,44.7466,71272.0
2016-11-25 10:30:00,52.88,52.97,52.86,52.87,73580.0,44.7466,44.8228,44.7297,44.7381,73580.0
2016-11-25 11:00:00,52.86,52.91,52.85,52.91,55109.0,44.7297,44.772,44.7212,44.772,55109.0
2016-11-25 11:30:00,52.91,52.99,52.89,52.96,56208.0,44.772,44.8397,44.7551,44.8143,56208.0
2016-11-25 12:00:00,52.95,52.97,52.9,52.93,46130.0,44.8058,44.8228,44.7635,44.7889,46130.0
2016-11-25 12:30:00,52.93,53.02,52.92,53.0,83887.0,44.7889,44.8651,44.7805,44.8481,83887.0
2016-11-28 09:30:00,53.14,53.17,53.06,53.12,133344.0,44.9666,44.992,44.8989,44.9497,133344.0
2016-11-28 10:00:00,53.12,53.19,53.06,53.17,117081.0,44.9497,45.0089,44.8989,44.992,117081.0
2016-11-28 10:30:00,53.17,53.23,53.07,53.09,170338.0,44.992,45.0428,44.9074,44.9243,170338.0
2016-11-28 11:00:00,53.09,53.29,53.08,53.26,103344.0,44.9243,45.0935,44.9158,45.0682,103344.0
2016-11-28 11:30:00,53.26,53.28,53.21,53.23,35957.0,45.0682,45.0851,45.0258,45.0428,35957.0
2016-11-28 12:00:00,53.23,53.27,53.21,53.24,38022.0,45.0428,45.0766,45.0258,45.0512,38022.0
2016-11-28 12:30:00,53.23,53.28,53.16,53.19,70063.0,45.0428,45.0851,44.9835,45.0089,70063.0
2016-11-28 13:00:00,53.18,53.19,53.1,53.12,88212.0,45.0005,45.0089,44.9328,44.9497,88212.0
2016-11-28 13:30:00,53.12,53.13,53.03,53.03,47446.0,44.9497,44.9582,44.8735,44.8735,47446.0
2016-11-28 14:00:00,53.03,53.1,53.0,53.08,159815.0,44.8735,44.9328,44.8481,44.9158,159815.0
2016-11-28 14:30:00,53.08,53.15,53.07,53.13,38773.0,44.9158,44.9751,44.9074,44.9582,38773.0
2016-11-28 15:00:00,53.14,53.16,53.11,53.12,22969.0,44.9666,44.9835,44.9412,44.9497,22969.0
2016-11-28 15:30:00,53.11,53.12,53.0,53.04,222811.0,44.9412,44.9497,44.8481,44.882,222811.0
2016-11-29 09:30:00,53.08,53.2,53.06,53.08,176652.0,44.9158,45.0174,44.8989,44.9158,176652.0
2016-11-29 10:00:00,53.08,53.23,53.05,53.19,315292.0,44.9158,45.0428,44.8905,45.0089,315292.0
2016-11-29 10:30:00,53.2,53.3,53.19,53.26,93139.0,45.0174,45.102,45.0089,45.0682,93139.0
2016-11-29 11:00:00,53.25,53.27,53.18,53.22,99309.0,45.0597,45.0766,45.0005,45.0343,99309.0
2016-11-29 11:30:00,53.22,53.3,53.22,53.27,181061.0,45.0343,45.102,45.0343,45.0766,181061.0
2016-11-29 12:00:00,53.27,53.33,53.27,53.33,48218.0,45.0766,45.1274,45.0766,45.1274,48218.0
2016-11-29 12:30:00,53.32,53.4,53.28,53.4,519606.0,45.1189,45.1866,45.0851,45.1866,519606.0
2016-11-29 13:00:00,53.39,53.47,53.39,53.47,152704.0,45.1782,45.2459,45.1782,45.2459,152704.0
2016-11-29 13:30:00,53.47,53.5,53.45,53.49,82797.0,45.2459,45.2712,45.2289,45.2628,82797.0
2016-11-29 14:00:00,53.48,53.51,53.47,53.47,60252.0,45.2543,45.2797,45.2459,45.2459,60252.0
2016-11-29 14:30:00,53.47,53.52,53.47,53.47,29729.0,45.2459,45.2882,45.2459,45.2459,29729.0
2016-11-29 15:00:00,53.47,53.47,53.42,53.43,32903.0,45.2459,45.2459,45.2035,45.212,32903.0
2016-11-29 15:30:00,53.43,53.45,53.39,53.41,134343.0,45.212,45.2289,45.1782,45.1951,134343.0
2016-11-30 09:30:00,53.58,53.62,53.38,53.4,216232.0,45.3389,45.3728,45.1697,45.1866,216232.0
2016-11-30 10:00:00,53.39,53.44,53.28,53.29,231147.0,45.1782,45.2205,45.0851,45.0935,231147.0
2016-11-30 10:30:00,53.28,53.44,53.27,53.38,228187.0,45.0851,45.2205,45.0766,45.1697,228187.0
2016-11-30 11:00:00,53.38,53.41,53.22,53.23,250741.0,45.1697,45.1951,45.0343,45.0428,250741.0
2016-11-30 11:30:00,53.23,53.32,53.19,53.25,133863.0,45.0428,45.1189,45.0089,45.0597,133863.0
2016-11-30 12:00:00,53.26,53.31,53.2,53.3,110617.0,45.0682,45.1105,45.0174,45.102,110617.0
2016-11-30 12:30:00,53.31,53.37,53.3,53.32,234947.0,45.1105,45.1612,45.102,45.1189,234947.0
2016-11-30 13:00:00,53.31,53.36,53.29,53.34,65730.0,45.1105,45.1528,45.0935,45.1359,65730.0
2016-11-30 13:30:00,53.34,53.38,53.33,53.35,55471.0,45.1359,45.1697,45.1274,45.1443,55471.0
2016-11-30 14:00:00,53.34,53.35,53.25,53.33,95082.0,45.1359,45.1443,45.0597,45.1274,95082.0
2016-11-30 14:30:00,53.32,53.33,53.25,53.25,84147.0,45.1189,45.1274,45.0597,45.0597,84147.0
2016-11-30 15:00:00,53.25,53.4,53.25,53.39,200611.0,45.0597,45.1866,45.0597,45.1782,200611.0
2016-11-30 15:30:00,53.38,53.49,53.25,53.29,603520.0,45.1697,45.2628,45.0597,45.0935,603520.0
2016-12-01 09:30:00,53.42,53.5,53.26,53.29,644247.0,45.2035,45.2712,45.0682,45.0935,644247.0
2016-12-01 10:00:00,53.33,53.42,53.28,53.38,517433.0,45.1274,45.2035,45.0851,45.1697,517433.0
2016-12-01 10:30:00,53.36,53.39,53.29,53.37,258001.0,45.1528,45.1782,45.0935,45.1612,258001.0
2016-12-01 11:00:00,53.37,53.51,53.35,53.47,187001.0,45.1612,45.2797,45.1443,45.2459,187001.0
2016-12-01 11:30:00,53.47,53.54,53.46,53.48,112814.0,45.2459,45.3051,45.2374,45.2543,112814.0
2016-12-01 12:00:00,53.49,53.5,53.39,53.39,154678.0,45.2628,45.2712,45.1782,45.1782,154678.0
2016-12-01 12:30:00,53.39,53.42,53.32,53.34,157202.0,45.1782,45.2035,45.1189,45.1359,157202.0
2016-12-01 13:00:00,53.32,53.34,53.25,53.26,106874.0,45.1189,45.1359,45.0597,45.0682,106874.0
2016-12-01 13:30:00,53.26,53.37,53.25,53.3,74168.0,45.0682,45.1612,45.0597,45.102,74168.0
2016-12-01 14:00:00,53.3,53.39,53.28,53.36,107271.0,45.102,45.1782,45.0851,45.1528,107271.0
2016-12-01 14:30:00,53.35,53.39,53.35,53.38,42900.0,45.1443,45.1782,45.1443,45.1697,42900.0
2016-12-01 15:00:00,53.38,53.4,53.31,53.4,78965.0,45.1697,45.1866,45.1105,45.1866,78965.0
2016-12-01 15:30:00,53.4,53.51,53.36,53.45,174566.0,45.1866,45.2797,45.1528,45.2289,174566.0
2016-12-02 09:30:00,53.17,53.31,53.1,53.25,324644.0,44.992,45.1105,44.9328,45.0597,324644.0
2016-12-02 10:00:00,53.25,53.36,53.23,53.25,342646.0,45.0597,45.1528,45.0428,45.0597,342646.0
2016-12-02 10:30:00,53.25,53.33,53.21,53.23,94124.0,45.0597,45.1274,45.0258,45.0428,94124.0
2016-12-02 11:00:00,53.23,53.31,53.22,53.3,63903.0,45.0428,45.1105,45.0343,45.102,63903.0
2016-12-02 11:30:00,53.3,53.37,53.28,53.29,62029.0,45.102,45.1612,45.0851,45.0935,62029.0
2016-12-02 12:00:00,53.29,53.36,53.28,53.31,37892.0,45.0935,45.1528,45.0851,45.1105,37892.0
2016-12-02 12:30:00,53.31,53.38,53.28,53.38,65547.0,45.1105,45.1697,45.0851,45.1697,65547.0
2016-12-02 13:00:00,53.38,53.38,53.27,53.33,49792.0,45.1697,45.1697,45.0766,45.1274,49792.0
2016-12-02 13:30:00,53.33,53.36,53.31,53.31,21750.0,45.1274,45.1528,45.1105,45.1105,21750.0
2016-12-02 14:00:00,53.31,53.32,53.27,53.28,37899.0,45.1105,45.1189,45.0766,45.0851,37899.0
2016-12-02 14:30:00,53.29,53.3,53.25,53.26,28593.0,45.0935,45.102,45.0597,45.0682,28593.0
2016-12-02 15:00:00,53.27,53.28,53.22,53.26,61041.0,45.0766,45.0851,45.0343,45.0682,61041.0
2016-12-02 15:30:00,53.26,53.33,53.24,53.27,147225.0,45.0682,45.1274,45.0512,45.0766,147225.0
2016-12-05 09:30:00,53.37,53.56,53.29,53.5,505003.0,45.1612,45.322,45.0935,45.2712,505003.0
2016-12-05 10:00:00,53.5,53.58,53.4,53.45,196458.0,45.2712,45.3389,45.1866,45.2289,196458.0
2016-12-05 10:30:00,53.44,53.52,53.41,53.46,113965.0,45.2205,45.2882,45.1951,45.2374,113965.0
2016-12-05 11:00:00,53.46,53.56,53.45,53.54,143304.0,45.2374,45.322,45.2289,45.3051,143304.0
2016-12-05 11:30:00,53.55,53.55,53.43,53.45,92973.0,45.3136,45.3136,45.212,45.2289,92973.0
2016-12-05 12:00:00,53.46,53.46,53.37,53.4,125278.0,45.2374,45.2374,45.1612,45.1866,125278.0
2016-12-05 12:30:00,53.4,53.51,53.39,53.5,58621.0,45.1866,45.2797,45.1782,45.2712,58621.0
2016-12-05 13:00:00,53.51,53.56,53.47,53.48,57277.0,45.2797,45.322,45.2459,45.2543,57277.0
2016-12-05 13:30:00,53.48,53.51,53.47,53.49,71920.0,45.2543,45.2797,45.2459,45.2628,71920.0
2016-12-05 14:00:00,53.49,53.55,53.46,53.5,89205.0,45.2628,45.3136,45.2374,45.2712,89205.0
2016-12-05 14:30:00,53.5,53.51,53.48,53.5,80976.0,45.2712,45.2797,45.2543,45.2712,80976.0
2016-12-05 15:00:00,53.5,53.55,53.5,53.53,67626.0,45.2712,45.3136,45.2712,45.2966,67626.0
2016-12-05 15:30:00,53.53,53.55,53.5,53.52,229861.0,45.2966,45.3136,45.2712,45.2882,229861.0
2016-12-06 09:30:00,53.95,53.95,53.64,53.67,296304.0,45.652,45.652,45.3897,45.4151,296304.0
2016-12-06 10:00:00,53.66,53.72,53.6,53.62,128666.0,45.4066,45.4574,45.3559,45.3728,128666.0
2016-12-06 10:30:00,53.62,53.71,53.61,53.66,146069.0,45.3728,45.4489,45.3643,45.4066,146069.0
2016-12-06 11:00:00,53.66,53.69,53.61,53.68,123452.0,45.4066,45.432,45.3643,45.4236,123452.0
2016-12-06 11:30:00,53.68,53.69,53.61,53.67,84749.0,45.4236,45.432,45.3643,45.4151,84749.0
2016-12-06 12:00:00,53.66,53.75,53.65,53.73,85656.0,45.4066,45.4828,45.3982,45.4659,85656.0
2016-12-06 12:30:00,53.73,53.75,53.69,53.74,376570.0,45.4659,45.4828,45.432,45.4743,376570.0
2016-12-06 13:00:00,53.74,53.76,53.72,53.74,301191.0,45.4743,45.4913,45.4574,45.4743,301191.0
2016-12-06 13:30:00,53.74,53.77,53.71,53.71,176939.0,45.4743,45.4997,45.4489,45.4489,176939.0
2016-12-06 14:00:00,53.71,53.74,53.7,53.72,133493.0,45.4489,45.4743,45.4405,45.4574,133493.0
2016-12-06 14:30:00,53.72,53.75,53.71,53.73,141341.0,45.4574,45.4828,45.4489,45.4659,141341.0
2016-12-06 15:00:00,53.73,53.76,53.69,53.69,173258.0,45.4659,45.4913,45.432,45.432,173258.0
2016-12-06 15:30:00,53.69,53.81,53.69,53.81,273424.0,45.432,45.5336,45.432,45.5336,273424.0
2016-12-07 09:30:00,54.24,54.3,54.21,54.22,266353.0,45.8974,45.9482,45.872,45.8805,266353.0
2016-12-07 10:00:00,54.22,54.39,54.18,54.36,632357.0,45.8805,46.0244,45.8467,45.999,632357.0
2016-12-07 10:30:00,54.35,54.36,54.29,54.33,256053.0,45.9905,45.999,45.9397,45.9736,256053.0
2016-12-07 11:00:00,54.32,54.33,54.25,54.27,387588.0,45.9651,45.9736,45.9059,45.9228,387588.0
2016-12-07 11:30:00,54.27,54.38,54.25,54.37,324314.0,45.9228,46.0159,45.9059,46.0074,324314.0
2016-12-07 12:00:00,54.37,54.41,54.34,54.35,170399.0,46.0074,46.0413,45.982,45.9905,170399.0
2016-12-07 12:30:00,54.35,54.54,54.34,54.51,255239.0,45.9905,46.1513,45.982,46.1259,255239.0
2016-12-07 13:00:00,54.51,54.61,54.49,54.56,67011.0,46.1259,46.2105,46.109,46.1682,67011.0
2016-12-07 13:30:00,54.55,54.71,54.55,54.69,138188.0,46.1597,46.2951,46.1597,46.2782,138188.0
2016-12-07 14:00:00,54.69,54.8,54.66,54.74,244734.0,46.2782,46.3713,46.2528,46.3205,244734.0
2016-12-07 14:30:00,54.74,54.85,54.72,54.83,160530.0,46.3205,46.4136,46.3036,46.3967,160530.0
2016-12-07 15:00:00,54.83,55.02,54.78,54.97,122034.0,46.3967,46.5575,46.3544,46.5151,122034.0
2016-12-07 15:30:00,54.96,55.05,54.94,54.94,772787.0,46.5067,46.5828,46.4898,46.4898,772787.0
2016-12-08 09:30:00,55.08,55.22,55.01,55.05,703629.0,46.6082,46.7267,46.549,46.5828,703629.0
2016-12-08 10:00:00,55.06,55.12,55.01,55.08,220523.0,46.5913,46.6421,46.549,46.6082,220523.0
2016-12-08 10:30:00,55.07,55.13,55.04,55.12,180621.0,46.5998,46.6505,46.5744,46.6421,180621.0
2016-12-08 11:00:00,55.12,55.15,55.09,55.1,141014.0,46.6421,46.6675,46.6167,46.6252,141014.0
2016-12-08 11:30:00,55.1,55.21,55.06,55.2,256108.0,46.6252,46.7182,46.5913,46.7098,256108.0
2016-12-08 12:00:00,55.21,55.25,55.18,55.24,125253.0,46.7182,46.7521,46.6928,46.7436,125253.0
2016-12-08 12:30:00,55.23,55.28,55.21,55.25,83162.0,46.7352,46.7775,46.7182,46.7521,83162.0
2016-12-08 13:00:00,55.25,55.33,55.25,55.33,46097.0,46.7521,46.8198,46.7521,46.8198,46097.0
2016-12-08 13:30:00,55.33,55.39,55.32,55.36,62329.0,46.8198,46.8705,46.8113,46.8452,62329.0
2016-12-08 14:00:00,55.37,55.42,55.32,55.36,73152.0,46.8536,46.8959,46.8113,46.8452,73152.0
2016-12-08 14:30:00,55.37,55.38,55.3,55.36,112846.0,46.8536,46.8621,46.7944,46.8452,112846.0
2016-12-08 15:00:00,55.36,55.45,55.34,55.41,144731.0,46.8452,46.9213,46.8282,46.8875,144731.0
2016-12-08 15:30:00,55.41,55.52,55.37,55.41,382542.0,46.8875,46.9806,46.8536,46.8875,382542.0
2016-12-09 09:30:00,55.19,55.23,55.0,55.17,389320.0,46.7013,46.7352,46.5405,46.6844,389320.0
2016-12-09 10:00:00,55.16,55.19,55.11,55.15,126592.0,46.6759,46.7013,46.6336,46.6675,126592.0
2016-12-09 10:30:00,55.16,55.2,55.04,55.05,115589.0,46.6759,46.7098,46.5744,46.5828,115589.0
2016-12-09 11:00:00,55.05,55.11,54.98,55.0,76031.0,46.5828,46.6336,46.5236,46.5405,76031.0
2016-12-09 11:30:00,55.0,55.11,54.95,55.06,116710.0,46.5405,46.6336,46.4982,46.5913,116710.0
2016-12-09 12:00:00,55.06,55.07,54.97,55.01,68677.0,46.5913,46.5998,46.5151,46.549,68677.0
2016-12-09 12:30:00,55.01,55.07,55.01,55.04,55904.0,46.549,46.5998,46.549,46.5744,55904.0
2016-12-09 13:00:00,55.05,55.06,55.02,55.02,53559.0,46.5828,46.5913,46.5575,46.5575,53559.0
2016-12-09 13:30:00,55.02,55.05,55.02,55.03,16150.0,46.5575,46.5828,46.5575,46.5659,16150.0
2016-12-09 14:00:00,55.03,55.06,55.01,55.03,54499.0,46.5659,46.5913,46.549,46.5659,54499.0
2016-12-09 14:30:00,55.03,55.07,55.01,55.02,38010.0,46.5659,46.5998,46.549,46.5575,38010.0
2016-12-09 15:00:00,55.02,55.13,55.02,55.13,84682.0,46.5575,46.6505,46.5575,46.6505,84682.0
2016-12-09 15:30:00,55.12,55.13,54.96,55.0,257455.0,46.6421,46.6505,46.5067,46.5405,257455.0
2016-12-12 09:30:00,55.06,55.23,55.05,55.17,235853.0,46.5913,46.7352,46.5828,46.6844,235853.0
2016-12-12 10:00:00,55.17,55.19,55.04,55.07,186283.0,46.6844,46.7013,46.5744,46.5998,186283.0
2016-12-12 10:30:00,55.06,55.15,55.04,55.09,223116.0,46.5913,46.6675,46.5744,46.6167,223116.0
2016-12-12 11:00:00,55.08,55.12,55.04,55.04,156697.0,46.6082,46.6421,46.5744,46.5744,156697.0
2016-12-12 11:30:00,55.05,55.08,55.02,55.07,118707.0,46.5828,46.6082,46.5575,46.5998,118707.0
2016-12-12 12:00:00,55.08,55.14,55.0,55.13,308980.0,46.6082,46.659,46.5405,46.6505,308980.0
2016-12-12 12:30:00,55.13,55.2,55.13,55.16,73993.0,46.6505,46.7098,46.6505,46.6759,73993.0
2016-12-12 13:00:00,55.16,55.19,55.13,55.14,63391.0,46.6759,46.7013,46.6505,46.659,63391.0
2016-12-12 13:30:00,55.14,55.15,55.04,55.04,97216.0,46.659,46.6675,46.5744,46.5744,97216.0
2016-12-12 14:00:00,55.04,55.08,54.98,55.0,93552.0,46.5744,46.6082,46.5236,46.5405,93552.0
2016-12-12 14:30:00,55.01,55.07,54.99,55.06,65180.0,46.549,46.5998,46.5321,46.5913,65180.0
2016-12-12 15:00:00,55.07,55.08,55.01,55.01,163116.0,46.5998,46.6082,46.549,46.549,163116.0
2016-12-12 15:30:00,55.01,55.12,54.98,55.07,238641.0,46.549,46.6421,46.5236,46.5998,238641.0
2016-12-13 09:30:00,55.27,55.4,55.26,55.35,229175.0,46.769,46.879,46.7605,46.8367,229175.0
2016-12-13 10:00:00,55.34,55.35,55.23,55.28,123703.0,46.8282,46.8367,46.7352,46.7775,123703.0
2016-12-13 10:30:00,55.29,55.29,55.21,55.29,44085.0,46.7859,46.7859,46.7182,46.7859,44085.0
2016-12-13 11:00:00,55.27,55.43,55.26,55.4,98714.0,46.769,46.9044,46.7605,46.879,98714.0
2016-12-13 11:30:00,55.4,55.41,55.36,55.36,41608.0,46.879,46.8875,46.8452,46.8452,41608.0
2016-12-13 12:00:00,55.36,55.41,55.35,55.36,49892.0,46.8452,46.8875,46.8367,46.8452,49892.0
2016-12-13 12:30:00,55.36,55.44,55.36,55.39,56349.0,46.8452,46.9129,46.8452,46.8705,56349.0
2016-12-13 13:00:00,55.39,55.56,55.39,55.56,74146.0,46.8705,47.0144,46.8705,47.0144,74146.0
2016-12-13 13:30:00,55.56,55.56,55.51,55.56,140508.0,47.0144,47.0144,46.9721,47.0144,140508.0
2016-12-13 14:00:00,55.56,55.56,55.48,55.5,57817.0,47.0144,47.0144,46.9467,46.9636,57817.0
2016-12-13 14:30:00,55.5,55.58,55.49,55.54,78455.0,46.9636,47.0313,46.9552,46.9975,78455.0
2016-12-13 15:00:00,55.54,55.59,55.52,55.53,72819.0,46.9975,47.0398,46.9806,46.989,72819.0
2016-12-13 15:30:00,55.53,55.59,55.52,55.52,156578.0,46.989,47.0398,46.9806,46.9806,156578.0
2016-12-14 09:30:00,55.18,55.32,55.18,55.3,142413.0,46.6928,46.8113,46.6928,46.7944,142413.0
2016-12-14 10:00:00,55.29,55.33,55.26,55.31,256572.0,46.7859,46.8198,46.7605,46.8029,256572.0
2016-12-14 10:30:00,55.31,55.35,55.28,55.3,75641.0,46.8029,46.8367,46.7775,46.7944,75641.0
2016-12-14 11:00:00,55.3,55.3,55.21,55.23,64496.0,46.7944,46.7944,46.7182,46.7352,64496.0
2016-12-14 11:30:00,55.23,55.29,55.22,55.27,93000.0,46.7352,46.7859,46.7267,46.769,93000.0
2016-12-14 12:00:00,55.28,55.31,55.25,55.27,86588.0,46.7775,46.8029,46.7521,46.769,86588.0
2016-12-14 12:30:00,55.28,55.35,55.27,55.32,77766.0,46.7775,46.8367,46.769,46.8113,77766.0
2016-12-14 13:00:00,55.32,55.33,55.27,55.31,25886.0,46.8113,46.8198,46.769,46.8029,25886.0
2016-12-14 13:30:00,55.32,55.46,55.22,55.46,115013.0,46.8113,46.9298,46.7267,46.9298,115013.0
2016-12-14 14:00:00,55.44,55.46,54.52,54.62,501716.0,46.9129,46.9298,46.1344,46.219,501716.0
2016-12-14 14:30:00,54.62,54.82,54.31,54.31,493487.0,46.219,46.3882,45.9567,45.9567,493487.0
2016-12-14 15:00:00,54.32,54.46,54.01,54.26,405279.0,45.9651,46.0836,45.7028,45.9144,405279.0
2016-12-14 15:30:00,54.26,54.45,54.02,54.06,579779.0,45.9144,46.0751,45.7113,45.7451,579779.0
2016-12-15 09:30:00,54.36,54.36,54.14,54.31,277828.0,45.999,45.999,45.8128,45.9567,277828.0
2016-12-15 10:00:00,54.31,54.34,54.18,54.21,146753.0,45.9567,45.982,45.8467,45.872,146753.0
2016-12-15 10:30:00,54.22,54.32,54.21,54.24,135072.0,45.8805,45.9651,45.872,45.8974,135072.0
2016-12-15 11:00:00,54.25,54.33,54.17,54.19,225039.0,45.9059,45.9736,45.8382,45.8551,225039.0
2016-12-15 11:30:00,54.19,54.25,54.13,54.17,126162.0,45.8551,45.9059,45.8043,45.8382,126162.0
2016-12-15 12:00:00,54.18,54.33,54.17,54.32,100518.0,45.8467,45.9736,45.8382,45.9651,100518.0
2016-12-15 12:30:00,54.31,54.36,54.26,54.35,78683.0,45.9567,45.999,45.9144,45.9905,78683.0
2016-12-15 13:00:00,54.36,54.39,54.29,54.29,119543.0,45.999,46.0244,45.9397,45.9397,119543.0
2016-12-15 13:30:00,54.29,54.32,54.25,54.26,98071.0,45.9397,45.9651,45.9059,45.9144,98071.0
2016-12-15 14:00:00,54.26,54.32,54.23,54.28,484248.0,45.9144,45.9651,45.889,45.9313,484248.0
2016-12-15 14:30:00,54.27,54.35,54.25,54.29,424538.0,45.9228,45.9905,45.9059,45.9397,424538.0
2016-12-15 15:00:00,54.29,54.29,54.19,54.2,444092.0,45.9397,45.9397,45.8551,45.8636,444092.0
2016-12-15 15:30:00,54.2,54.25,54.16,54.18,416690.0,45.8636,45.9059,45.8297,45.8467,416690.0
2016-12-16 09:30:00,54.28,54.3,54.1,54.23,247804.0,45.9313,45.9482,45.779,45.889,247804.0
2016-12-16 10:00:00,54.22,54.27,54.14,54.26,134859.0,45.8805,45.9228,45.8128,45.9144,134859.0
2016-12-16 10:30:00,54.26,54.28,54.19,54.2,134870.0,45.9144,45.9313,45.8551,45.8636,134870.0
2016-12-16 11:00:00,54.2,54.21,54.13,54.15,171810.0,45.8636,45.872,45.8043,45.8213,171810.0
2016-12-16 11:30:00,54.13,54.29,54.13,54.26,115164.0,45.8043,45.9397,45.8043,45.9144,115164.0
2016-12-16 12:00:00,54.26,54.27,54.15,54.16,73198.0,45.9144,45.9228,45.8213,45.8297,73198.0
2016-12-16 12:30:00,54.16,54.21,54.09,54.13,73587.0,45.8297,45.872,45.7705,45.8043,73587.0
2016-12-16 13:00:00,54.12,54.14,54.05,54.1,91475.0,45.7959,45.8128,45.7367,45.779,91475.0
2016-12-16 13:30:00,54.11,54.18,54.09,54.16,44627.0,45.7874,45.8467,45.7705,45.8297,44627.0
2016-12-16 14:00:00,54.16,54.2,54.14,54.16,43677.0,45.8297,45.8636,45.8128,45.8297,43677.0
2016-12-16 14:30:00,54.16,54.18,54.1,54.13,67309.0,45.8297,45.8467,45.779,45.8043,67309.0
2016-12-16 15:00:00,54.13,54.18,54.09,54.14,86105.0,45.8043,45.8467,45.7705,45.8128,86105.0
2016-12-16 15:30:00,54.13,54.29,54.13,54.23,320271.0,45.8043,45.9397,45.8043,45.889,320271.0
2016-12-19 09:30:00,54.34,54.39,54.24,54.34,131628.0,45.982,46.0244,45.8974,45.982,131628.0
2016-12-19 10:00:00,54.34,54.4,54.3,54.36,121435.0,45.982,46.0328,45.9482,45.999,121435.0
2016-12-19 10:30:00,54.36,54.44,54.36,54.36,234446.0,45.999,46.0667,45.999,45.999,234446.0
2016-12-19 11:00:00,54.37,54.41,54.36,54.37,74834.0,46.0074,46.0413,45.999,46.0074,74834.0
2016-12-19 11:30:00,54.38,54.39,54.3,54.3,184670.0,46.0159,46.0244,45.9482,45.9482,184670.0
2016-12-19 12:00:00,54.3,54.34,54.29,54.34,115999.0,45.9482,45.982,45.9397,45.982,115999.0
2016-12-19 12:30:00,54.34,54.4,54.33,54.4,47320.0,45.982,46.0328,45.9736,46.0328,47320.0
2016-12-19 13:00:00,54.39,54.42,54.34,54.39,69424.0,46.0244,46.0497,45.982,46.0244,69424.0
2016-12-19 13:30:00,54.39,54.41,54.29,54.32,78839.0,46.0244,46.0413,45.9397,45.9651,78839.0
2016-12-19 14:00:00,54.32,54.34,54.29,54.3,92293.0,45.9651,45.982,45.9397,45.9482,92293.0
2016-12-19 14:30:00,54.3,54.33,54.29,54.3,72542.0,45.9482,45.9736,45.9397,45.9482,72542.0
2016-12-19 15:00:00,54.3,54.32,54.22,54.26,183627.0,45.9482,45.9651,45.8805,45.9144,183627.0
2016-12-19 15:30:00,54.27,54.3,54.22,54.26,274975.0,45.9228,45.9482,45.8805,45.9144,274975.0
2016-12-20 09:30:00,54.16,54.26,54.12,54.18,344551.0,45.8297,45.9144,45.7959,45.8467,344551.0
2016-12-20 10:00:00,54.18,54.24,54.16,54.24,99522.0,45.8467,45.8974,45.8297,45.8974,99522.0
2016-12-20 10:30:00,54.24,54.29,54.2,54.25,67334.0,45.8974,45.9397,45.8636,45.9059,67334.0
2016-12-20 11:00:00,54.25,54.26,54.2,54.21,44603.0,45.9059,45.9144,45.8636,45.872,44603.0
2016-12-20 11:30:00,54.22,54.24,54.17,54.23,68881.0,45.8805,45.8974,45.8382,45.889,68881.0
2016-12-20 12:00:00,54.23,54.23,54.17,54.18,65906.0,45.889,45.889,45.8382,45.8467,65906.0
2016-12-20 12:30:00,54.17,54.27,54.16,54.25,464962.0,45.8382,45.9228,45.8297,45.9059,464962.0
2016-12-20 13:00:00,54.24,54.29,54.23,54.27,130985.0,45.8974,45.9397,45.889,45.9228,130985.0
2016-12-20 13:30:00,54.27,54.29,54.23,54.28,58187.0,45.9228,45.9397,45.889,45.9313,58187.0
2016-12-20 14:00:00,54.29,54.29,54.25,54.25,66339.0,45.9397,45.9397,45.9059,45.9059,66339.0
2016-12-20 14:30:00,54.26,54.29,54.23,54.29,88654.0,45.9144,45.9397,45.889,45.9397,88654.0
2016-12-20 15:00:00,54.29,54.32,54.28,54.29,75696.0,45.9397,45.9651,45.9313,45.9397,75696.0
2016-12-20 15:30:00,54.28,54.3,54.22,54.28,318092.0,45.9313,45.9482,45.8805,45.9313,318092.0
2016-12-21 09:30:00,53.54,53.58,53.43,53.45,192946.0,45.8532,45.8874,45.759,45.7761,192946.0
2016-12-21 10:00:00,53.44,53.45,53.39,53.44,442356.0,45.7675,45.7761,45.7247,45.7675,442356.0
2016-12-21 10:30:00,53.45,53.45,53.39,53.4,128265.0,45.7761,45.7761,45.7247,45.7333,128265.0
2016-12-21 11:00:00,53.39,53.44,53.39,53.42,97446.0,45.7247,45.7675,45.7247,45.7504,97446.0
2016-12-21 11:30:00,53.41,53.45,53.4,53.41,44187.0,45.7418,45.7761,45.7333,45.7418,44187.0
2016-12-21 12:00:00,53.4,53.42,53.36,53.38,57851.0,45.7333,45.7504,45.699,45.7161,57851.0
2016-12-21 12:30:00,53.38,53.42,53.36,53.39,91627.0,45.7161,45.7504,45.699,45.7247,91627.0
2016-12-21 13:00:00,53.39,53.4,53.39,53.39,18636.0,45.7247,45.7333,45.7247,45.7247,18636.0
2016-12-21 13:30:00,53.39,53.45,53.39,53.41,19926.0,45.7247,45.7761,45.7247,45.7418,19926.0
2016-12-21 14:00:00,53.4,53.44,53.4,53.42,40782.0,45.7333,45.7675,45.7333,45.7504,40782.0
2016-12-21 14:30:00,53.43,53.44,53.41,53.42,53691.0,45.759,45.7675,45.7418,45.7504,53691.0
2016-12-21 15:00:00,53.41,53.45,53.4,53.42,99083.0,45.7418,45.7761,45.7333,45.7504,99083.0
2016-12-21 15:30:00,53.42,53.43,53.33,53.34,271406.0,45.7504,45.759,45.6733,45.6819,271406.0
2016-12-22 09:30:00,52.8,52.88,52.63,52.71,311324.0,45.2194,45.2879,45.0738,45.1423,311324.0
2016-12-22 10:00:00,52.71,52.77,52.66,52.66,189427.0,45.1423,45.1937,45.0995,45.0995,189427.0
2016-12-22 10:30:00,52.67,52.71,52.6,52.63,216272.0,45.1081,45.1423,45.0481,45.0738,216272.0
2016-12-22 11:00:00,52.63,52.67,52.62,52.62,98559.0,45.0738,45.1081,45.0653,45.0653,98559.0
2016-12-22 11:30:00,52.62,52.65,52.6,52.64,164947.0,45.0653,45.0909,45.0481,45.0824,164947.0
2016-12-22 12:00:00,52.64,52.71,52.62,52.71,145840.0,45.0824,45.1423,45.0653,45.1423,145840.0
2016-12-22 12:30:00,52.71,52.72,52.69,52.71,74483.0,45.1423,45.1509,45.1252,45.1423,74483.0
2016-12-22 13:00:00,52.71,52.72,52.68,52.69,46342.0,45.1423,45.1509,45.1166,45.1252,46342.0
2016-12-22 13:30:00,52.68,52.75,52.65,52.73,89715.0,45.1166,45.1766,45.0909,45.1595,89715.0
2016-12-22 14:00:00,52.73,52.77,52.73,52.76,85712.0,45.1595,45.1937,45.1595,45.1852,85712.0
2016-12-22 14:30:00,52.76,52.78,52.74,52.77,65156.0,45.1852,45.2023,45.168,45.1937,65156.0
2016-12-22 15:00:00,52.77,52.79,52.71,52.73,104864.0,45.1937,45.2108,45.1423,45.1595,104864.0
2016-12-22 15:30:00,52.72,52.8,52.71,52.76,234999.0,45.1509,45.2194,45.1423,45.1852,234999.0
2016-12-23 09:30:00,52.79,53.01,52.75,52.99,516987.0,45.2108,45.3993,45.1766,45.3821,516987.0
2016-12-23 10:00:00,52.99,53.01,52.93,52.93,175918.0,45.3821,45.3993,45.3307,45.3307,175918.0
2016-12-23 10:30:00,52.93,53.01,52.9,53.01,128368.0,45.3307,45.3993,45.3051,45.3993,128368.0
2016-12-23 11:00:00,53.01,53.01,52.95,52.96,60634.0,45.3993,45.3993,45.3479,45.3564,60634.0
2016-12-23 11:30:00,52.96,52.98,52.95,52.96,55226.0,45.3564,45.3736,45.3479,45.3564,55226.0
2016-12-23 12:00:00,52.96,53.0,52.94,52.98,40851.0,45.3564,45.3907,45.3393,45.3736,40851.0
2016-12-23 12:30:00,52.98,53.0,52.97,52.98,29511.0,45.3736,45.3907,45.365,45.3736,29511.0
2016-12-23 13:00:00,52.97,53.02,52.96,53.02,37042.0,45.365,45.4078,45.3564,45.4078,37042.0
2016-12-23 13:30:00,53.02,53.04,53.02,53.03,23447.0,45.4078,45.425,45.4078,45.4164,23447.0
2016-12-23 14:00:00,53.02,53.05,53.02,53.04,87130.0,45.4078,45.4335,45.4078,45.425,87130.0
2016-12-23 14:30:00,53.04,53.06,53.03,53.06,49858.0,45.425,45.4421,45.4164,45.4421,49858.0
2016-12-23 15:00:00,53.06,53.1,53.04,53.05,139345.0,45.4421,45.4763,45.425,45.4335,139345.0
2016-12-23 15:30:00,53.05,53.1,53.04,53.08,223132.0,45.4335,45.4763,45.425,45.4592,223132.0
2016-12-27 09:30:00,52.99,53.12,52.97,53.1,154841.0,45.3821,45.4935,45.365,45.4763,154841.0
2016-12-27 10:00:00,53.1,53.11,53.08,53.09,125599.0,45.4763,45.4849,45.4592,45.4678,125599.0
2016-12-27 10:30:00,53.09,53.14,53.08,53.08,86193.0,45.4678,45.5106,45.4592,45.4592,86193.0
2016-12-27 11:00:00,53.08,53.11,53.07,53.1,28266.0,45.4592,45.4849,45.4506,45.4763,28266.0
2016-12-27 11:30:00,53.1,53.11,53.08,53.09,62869.0,45.4763,45.4849,45.4592,45.4678,62869.0
2016-12-27 12:00:00,53.08,53.09,53.05,53.06,27097.0,45.4592,45.4678,45.4335,45.4421,27097.0
2016-12-27 12:30:00,53.05,53.08,53.05,53.08,44286.0,45.4335,45.4592,45.4335,45.4592,44286.0
2016-12-27 13:00:00,53.08,53.09,53.05,53.07,34691.0,45.4592,45.4678,45.4335,45.4506,34691.0
2016-12-27 13:30:00,53.07,53.1,53.06,53.07,41991.0,45.4506,45.4763,45.4421,45.4506,41991.0
2016-12-27 14:00:00,53.06,53.08,53.05,53.07,71623.0,45.4421,45.4592,45.4335,45.4506,71623.0
2016-12-27 14:30:00,53.06,53.08,53.04,53.06,57727.0,45.4421,45.4592,45.425,45.4421,57727.0
2016-12-27 15:00:00,53.05,53.08,53.04,53.07,50201.0,45.4335,45.4592,45.425,45.4506,50201.0
2016-12-27 15:30:00,53.07,53.11,53.05,53.07,281231.0,45.4506,45.4849,45.4335,45.4506,281231.0
2016-12-28 09:30:00,53.04,53.12,52.95,52.95,278836.0,45.425,45.4935,45.3479,45.3479,278836.0
2016-12-28 10:00:00,52.96,52.99,52.94,52.97,201120.0,45.3564,45.3821,45.3393,45.365,201120.0
2016-12-28 10:30:00,52.97,52.98,52.95,52.96,48611.0,45.365,45.3736,45.3479,45.3564,48611.0
2016-12-28 11:00:00,52.95,52.99,52.94,52.99,44600.0,45.3479,45.3821,45.3393,45.3821,44600.0
2016-12-28 11:30:00,52.99,53.01,52.95,52.98,161816.0,45.3821,45.3993,45.3479,45.3736,161816.0
2016-12-28 12:00:00,52.97,52.97,52.88,52.92,81300.0,45.365,45.365,45.2879,45.3222,81300.0
2016-12-28 12:30:00,52.9,52.96,52.9,52.95,192604.0,45.3051,45.3564,45.3051,45.3479,192604.0
2016-12-28 13:00:00,52.95,53.0,52.93,52.97,147238.0,45.3479,45.3907,45.3307,45.365,147238.0
2016-12-28 13:30:00,52.97,52.98,52.94,52.96,54641.0,45.365,45.3736,45.3393,45.3564,54641.0
2016-12-28 14:00:00,52.96,52.98,52.89,52.9,97207.0,45.3564,45.3736,45.2965,45.3051,97207.0
2016-12-28 14:30:00,52.9,52.94,52.9,52.94,53797.0,45.3051,45.3393,45.3051,45.3393,53797.0
2016-12-28 15:00:00,52.94,52.97,52.93,52.97,72261.0,45.3393,45.365,45.3307,45.365,72261.0
2016-12-28 15:30:00,52.97,53.02,52.88,53.0,233686.0,45.365,45.4078,45.2879,45.3907,233686.0
2016-12-29 09:30:00,53.22,53.26,53.03,53.24,136022.0,45.5791,45.6134,45.4164,45.5962,136022.0
2016-12-29 10:00:00,53.24,53.3,53.23,53.27,284795.0,45.5962,45.6476,45.5877,45.6219,284795.0
2016-12-29 10:30:00,53.27,53.29,53.25,53.29,130140.0,45.6219,45.6391,45.6048,45.6391,130140.0
2016-12-29 11:00:00,53.29,53.39,53.28,53.39,266824.0,45.6391,45.7247,45.6305,45.7247,266824.0
2016-12-29 11:30:00,53.39,53.44,53.38,53.43,112743.0,45.7247,45.7675,45.7161,45.759,112743.0
2016-12-29 12:00:00,53.43,53.48,53.39,53.47,76220.0,45.759,45.8018,45.7247,45.7932,76220.0
2016-12-29 12:30:00,53.47,53.47,53.44,53.46,62853.0,45.7932,45.7932,45.7675,45.7847,62853.0
2016-12-29 13:00:00,53.46,53.51,53.43,53.48,170770.0,45.7847,45.8275,45.759,45.8018,170770.0
2016-12-29 13:30:00,53.48,53.53,53.46,53.53,88864.0,45.8018,45.8446,45.7847,45.8446,88864.0
2016-12-29 14:00:00,53.53,53.56,53.53,53.55,128621.0,45.8446,45.8703,45.8446,45.8617,128621.0
2016-12-29 14:30:00,53.54,53.55,53.51,53.54,131576.0,45.8532,45.8617,45.8275,45.8532,131576.0
2016-12-29 15:00:00,53.54,53.54,53.49,53.51,70786.0,45.8532,45.8532,45.8103,45.8275,70786.0
2016-12-29 15:30:00,53.51,53.56,53.5,53.53,302613.0,45.8275,45.8703,45.8189,45.8446,302613.0
2016-12-30 09:30:00,53.71,53.71,53.56,53.58,158248.0,45.9988,45.9988,45.8703,45.8874,158248.0
2016-12-30 10:00:00,53.58,53.61,53.52,53.54,151641.0,45.8874,45.9131,45.836,45.8532,151641.0
2016-12-30 10:30:00,53.54,53.67,53.52,53.67,155980.0,45.8532,45.9645,45.836,45.9645,155980.0
2016-12-30 11:00:00,53.67,53.67,53.57,53.59,179388.0,45.9645,45.9645,45.8789,45.896,179388.0
2016-12-30 11:30:00,53.58,53.67,53.56,53.64,150343.0,45.8874,45.9645,45.8703,45.9388,150343.0
2016-12-30 12:00:00,53.64,53.64,53.44,53.48,130199.0,45.9388,45.9388,45.7675,45.8018,130199.0
2016-12-30 12:30:00,53.48,53.48,53.3,53.34,81641.0,45.8018,45.8018,45.6476,45.6819,81641.0
2016-12-30 13:00:00,53.33,53.41,53.32,53.36,76539.0,45.6733,45.7418,45.6648,45.699,76539.0
2016-12-30 13:30:00,53.37,53.42,53.35,53.37,36231.0,45.7076,45.7504,45.6904,45.7076,36231.0
2016-12-30 14:00:00,53.37,53.38,53.31,53.32,42102.0,45.7076,45.7161,45.6562,45.6648,42102.0
2016-12-30 14:30:00,53.32,53.34,53.19,53.24,77631.0,45.6648,45.6819,45.5534,45.5962,77631.0
2016-12-30 15:00:00,53.24,53.32,53.2,53.32,136291.0,45.5962,45.6648,45.562,45.6648,136291.0
2016-12-30 15:30:00,53.32,53.33,53.1,53.23,354379.0,45.6648,45.6733,45.4763,45.5877,354379.0
2017-01-03 09:30:00,53.96,54.03,53.83,54.03,496862.0,46.2129,46.2728,46.1015,46.2728,496862.0
2017-01-03 10:00:00,54.02,54.04,53.93,53.95,535109.0,46.2643,46.2814,46.1872,46.2043,535109.0
2017-01-03 10:30:00,53.95,53.96,53.85,53.88,238971.0,46.2043,46.2129,46.1187,46.1444,238971.0
2017-01-03 11:00:00,53.87,53.89,53.82,53.82,125099.0,46.1358,46.1529,46.093,46.093,125099.0
2017-01-03 11:30:00,53.83,53.93,53.81,53.92,158136.0,46.1015,46.1872,46.0844,46.1786,158136.0
2017-01-03 12:00:00,53.93,53.94,53.84,53.84,109050.0,46.1872,46.1957,46.1101,46.1101,109050.0
2017-01-03 12:30:00,53.85,53.87,53.8,53.86,46291.0,46.1187,46.1358,46.0758,46.1272,46291.0
2017-01-03 13:00:00,53.87,53.89,53.84,53.88,108012.0,46.1358,46.1529,46.1101,46.1444,108012.0
2017-01-03 13:30:00,53.88,53.9,53.85,53.89,36227.0,46.1444,46.1615,46.1187,46.1529,36227.0
2017-01-03 14:00:00,53.89,53.96,53.89,53.93,76554.0,46.1529,46.2129,46.1529,46.1872,76554.0
2017-01-03 14:30:00,53.94,53.98,53.93,53.97,82653.0,46.1957,46.23,46.1872,46.2214,82653.0
2017-01-03 15:00:00,53.97,53.99,53.91,53.93,195904.0,46.2214,46.2386,46.17,46.1872,195904.0
2017-01-03 15:30:00,53.93,54.03,53.9,54.03,524074.0,46.1872,46.2728,46.1615,46.2728,524074.0
2017-01-04 09:30:00,54.28,54.41,54.28,54.39,108477.0,46.4869,46.5983,46.4869,46.5811,108477.0
2017-01-04 10:00:00,54.39,54.44,54.37,54.38,230621.0,46.5811,46.624,46.564,46.5726,230621.0
2017-01-04 10:30:00,54.37,54.4,54.34,54.35,255298.0,46.564,46.5897,46.5383,46.5469,255298.0
2017-01-04 11:00:00,54.35,54.41,54.34,54.39,101574.0,46.5469,46.5983,46.5383,46.5811,101574.0
2017-01-04 11:30:00,54.39,54.4,54.33,54.36,182740.0,46.5811,46.5897,46.5297,46.5554,182740.0
2017-01-04 12:00:00,54.36,54.37,54.3,54.32,66967.0,46.5554,46.564,46.5041,46.5212,66967.0
2017-01-04 12:30:00,54.32,54.34,54.29,54.33,193909.0,46.5212,46.5383,46.4955,46.5297,193909.0
2017-01-04 13:00:00,54.32,54.33,54.3,54.3,22709.0,46.5212,46.5297,46.5041,46.5041,22709.0
2017-01-04 13:30:00,54.3,54.38,54.28,54.34,60467.0,46.5041,46.5726,46.4869,46.5383,60467.0
2017-01-04 14:00:00,54.35,54.51,54.32,54.42,217271.0,46.5469,46.6839,46.5212,46.6068,217271.0
2017-01-04 14:30:00,54.41,54.42,54.33,54.35,187372.0,46.5983,46.6068,46.5297,46.5469,187372.0
2017-01-04 15:00:00,54.34,54.34,54.27,54.27,122668.0,46.5383,46.5383,46.4784,46.4784,122668.0
2017-01-04 15:30:00,54.27,54.39,54.24,54.38,320519.0,46.4784,46.5811,46.4527,46.5726,320519.0
2017-01-05 09:30:00,54.73,54.84,54.66,54.84,259009.0,46.8723,46.9665,46.8124,46.9665,259009.0
2017-01-05 10:00:00,54.83,55.07,54.81,55.06,332655.0,46.958,47.1635,46.9408,47.1549,332655.0
2017-01-05 10:30:00,55.06,55.06,54.92,54.94,502269.0,47.1549,47.1549,47.035,47.0522,502269.0
2017-01-05 11:00:00,54.95,54.96,54.82,54.93,238083.0,47.0607,47.0693,46.9494,47.0436,238083.0
2017-01-05 11:30:00,54.93,54.94,54.84,54.9,154300.0,47.0436,47.0522,46.9665,47.0179,154300.0
2017-01-05 12:00:00,54.91,54.93,54.85,54.91,178212.0,47.0265,47.0436,46.9751,47.0265,178212.0
2017-01-05 12:30:00,54.9,54.92,54.86,54.91,166422.0,47.0179,47.035,46.9837,47.0265,166422.0
2017-01-05 13:00:00,54.9,54.94,54.88,54.91,48682.0,47.0179,47.0522,47.0008,47.0265,48682.0
2017-01-05 13:30:00,54.91,54.92,54.88,54.91,106471.0,47.0265,47.035,47.0008,47.0265,106471.0
2017-01-05 14:00:00,54.91,54.96,54.91,54.94,59903.0,47.0265,47.0693,47.0265,47.0522,59903.0
2017-01-05 14:30:00,54.93,54.95,54.91,54.91,77662.0,47.0436,47.0607,47.0265,47.0265,77662.0
2017-01-05 15:00:00,54.91,55.0,54.91,54.98,78367.0,47.0265,47.1036,47.0265,47.0864,78367.0
2017-01-05 15:30:00,54.98,54.99,54.92,54.92,480287.0,47.0864,47.095,47.035,47.035,480287.0
2017-01-06 09:30:00,54.56,54.56,54.37,54.54,205440.0,46.7267,46.7267,46.564,46.7096,205440.0
2017-01-06 10:00:00,54.54,54.56,54.48,54.5,125040.0,46.7096,46.7267,46.6582,46.6753,125040.0
2017-01-06 10:30:00,54.5,54.53,54.45,54.52,142143.0,46.6753,46.701,46.6325,46.6925,142143.0
2017-01-06 11:00:00,54.52,54.55,54.45,54.51,129197.0,46.6925,46.7182,46.6325,46.6839,129197.0
2017-01-06 11:30:00,54.51,54.52,54.4,54.44,121558.0,46.6839,46.6925,46.5897,46.624,121558.0
2017-01-06 12:00:00,54.44,54.46,54.41,54.45,40639.0,46.624,46.6411,46.5983,46.6325,40639.0
2017-01-06 12:30:00,54.45,54.51,54.45,54.49,33927.0,46.6325,46.6839,46.6325,46.6668,33927.0
2017-01-06 13:00:00,54.49,54.49,54.4,54.4,69220.0,46.6668,46.6668,46.5897,46.5897,69220.0
2017-01-06 13:30:00,54.39,54.45,54.38,54.4,27646.0,46.5811,46.6325,46.5726,46.5897,27646.0
2017-01-06 14:00:00,54.39,54.42,54.38,54.38,23388.0,46.5811,46.6068,46.5726,46.5726,23388.0
2017-01-06 14:30:00,54.38,54.41,54.35,54.39,83699.0,46.5726,46.5983,46.5469,46.5811,83699.0
2017-01-06 15:00:00,54.39,54.46,54.38,54.45,95791.0,46.5811,46.6411,46.5726,46.6325,95791.0
2017-01-06 15:30:00,54.44,54.47,54.33,54.36,453780.0,46.624,46.6496,46.5297,46.5554,453780.0
2017-01-09 09:30:00,54.05,54.3,54.05,54.24,218031.0,46.2899,46.5041,46.2899,46.4527,218031.0
2017-01-09 10:00:00,54.23,54.25,54.15,54.19,156324.0,46.4441,46.4612,46.3756,46.4098,156324.0
2017-01-09 10:30:00,54.19,54.28,54.17,54.28,94561.0,46.4098,46.4869,46.3927,46.4869,94561.0
2017-01-09 11:00:00,54.27,54.32,54.27,54.31,197146.0,46.4784,46.5212,46.4784,46.5126,197146.0
2017-01-09 11:30:00,54.31,54.35,54.3,54.35,132070.0,46.5126,46.5469,46.5041,46.5469,132070.0
2017-01-09 12:00:00,54.35,54.36,54.29,54.32,78223.0,46.5469,46.5554,46.4955,46.5212,78223.0
2017-01-09 12:30:00,54.31,54.32,54.27,54.28,41012.0,46.5126,46.5212,46.4784,46.4869,41012.0
2017-01-09 13:00:00,54.28,54.29,54.23,54.28,72161.0,46.4869,46.4955,46.4441,46.4869,72161.0
2017-01-09 13:30:00,54.27,54.27,54.23,54.23,21325.0,46.4784,46.4784,46.4441,46.4441,21325.0
2017-01-09 14:00:00,54.23,54.24,54.2,54.22,35885.0,46.4441,46.4527,46.4184,46.4355,35885.0
2017-01-09 14:30:00,54.22,54.23,54.19,54.23,38471.0,46.4355,46.4441,46.4098,46.4441,38471.0
2017-01-09 15:00:00,54.23,54.25,54.21,54.25,55864.0,46.4441,46.4612,46.427,46.4612,55864.0
2017-01-09 15:30:00,54.25,54.28,54.21,54.23,220465.0,46.4612,46.4869,46.427,46.4441,220465.0
2017-01-10 09:30:00,54.45,54.66,54.45,54.65,144903.0,46.6325,46.8124,46.6325,46.8038,144903.0
2017-01-10 10:00:00,54.65,54.68,54.55,54.58,162470.0,46.8038,46.8295,46.7182,46.7439,162470.0
2017-01-10 10:30:00,54.58,54.65,54.56,54.64,109119.0,46.7439,46.8038,46.7267,46.7952,109119.0
2017-01-10 11:00:00,54.64,54.69,54.64,54.66,144413.0,46.7952,46.8381,46.7952,46.8124,144413.0
2017-01-10 11:30:00,54.66,54.7,54.65,54.68,69178.0,46.8124,46.8466,46.8038,46.8295,69178.0
2017-01-10 12:00:00,54.68,54.69,54.6,54.61,94140.0,46.8295,46.8381,46.761,46.7695,94140.0
2017-01-10 12:30:00,54.61,54.63,54.52,54.53,56832.0,46.7695,46.7867,46.6925,46.701,56832.0
2017-01-10 13:00:00,54.53,54.57,54.51,54.54,62068.0,46.701,46.7353,46.6839,46.7096,62068.0
2017-01-10 13:30:00,54.54,54.54,54.42,54.43,46838.0,46.7096,46.7096,46.6068,46.6154,46838.0
2017-01-10 14:00:00,54.43,54.46,54.4,54.42,89278.0,46.6154,46.6411,46.5897,46.6068,89278.0
2017-01-10 14:30:00,54.41,54.46,54.41,54.46,22703.0,46.5983,46.6411,46.5983,46.6411,22703.0
2017-01-10 15:00:00,54.46,54.57,54.45,54.55,65810.0,46.6411,46.7353,46.6325,46.7182,65810.0
2017-01-10 15:30:00,54.55,54.6,54.45,54.45,227946.0,46.7182,46.761,46.6325,46.6325,227946.0
2017-01-11 09:30:00,55.48,55.52,55.39,55.45,449862.0,47.5146,47.5489,47.4376,47.4889,449862.0
2017-01-11 10:00:00,55.44,55.44,55.32,55.34,201865.0,47.4804,47.4804,47.3776,47.3947,201865.0
2017-01-11 10:30:00,55.34,55.35,55.23,55.25,251908.0,47.3947,47.4033,47.3005,47.3177,251908.0
2017-01-11 11:00:00,55.25,55.35,55.23,55.34,165354.0,47.3177,47.4033,47.3005,47.3947,165354.0
2017-01-11 11:30:00,55.34,55.6,55.32,55.46,418947.0,47.3947,47.6174,47.3776,47.4975,418947.0
2017-01-11 12:00:00,55.46,55.5,55.36,55.45,265676.0,47.4975,47.5318,47.4119,47.4889,265676.0
2017-01-11 12:30:00,55.46,55.72,55.44,55.71,199760.0,47.4975,47.7202,47.4804,47.7116,199760.0
2017-01-11 13:00:00,55.71,56.0,55.71,55.89,508246.0,47.7116,47.96,47.7116,47.8658,508246.0
2017-01-11 13:30:00,55.9,55.94,55.83,55.86,357110.0,47.8743,47.9086,47.8144,47.8401,357110.0
2017-01-11 14:00:00,55.86,55.92,55.86,55.9,82227.0,47.8401,47.8915,47.8401,47.8743,82227.0
2017-01-11 14:30:00,55.9,55.92,55.8,55.82,78062.0,47.8743,47.8915,47.7887,47.8058,78062.0
2017-01-11 15:00:00,55.83,55.93,55.82,55.86,183095.0,47.8144,47.9,47.8058,47.8401,183095.0
2017-01-11 15:30:00,55.86,56.04,55.86,55.97,526723.0,47.8401,47.9942,47.8401,47.9343,526723.0
2017-01-12 09:30:00,56.24,56.37,56.22,56.35,298398.0,48.1655,48.2769,48.1484,48.2597,298398.0
2017-01-12 10:00:00,56.35,56.45,56.32,56.44,274446.0,48.2597,48.3454,48.234,48.3368,274446.0
2017-01-12 10:30:00,56.44,56.44,56.34,56.39,226204.0,48.3368,48.3368,48.2512,48.294,226204.0
2017-01-12 11:00:00,56.39,56.46,56.35,56.46,279782.0,48.294,48.3539,48.2597,48.3539,279782.0
2017-01-12 11:30:00,56.46,56.53,56.45,56.51,140131.0,48.3539,48.4139,48.3454,48.3968,140131.0
2017-01-12 12:00:00,56.52,56.56,56.49,56.54,805511.0,48.4053,48.4396,48.3796,48.4225,805511.0
2017-01-12 12:30:00,56.54,56.61,56.53,56.6,115719.0,48.4225,48.4824,48.4139,48.4738,115719.0
2017-01-12 13:00:00,56.6,56.62,56.56,56.59,99757.0,48.4738,48.491,48.4396,48.4653,99757.0
2017-01-12 13:30:00,56.6,56.64,56.58,56.61,119346.0,48.4738,48.5081,48.4567,48.4824,119346.0
2017-01-12 14:00:00,56.62,56.63,56.58,56.63,143232.0,48.491,48.4995,48.4567,48.4995,143232.0
2017-01-12 14:30:00,56.62,56.65,56.6,56.61,123842.0,48.491,48.5167,48.4738,48.4824,123842.0
2017-01-12 15:00:00,56.62,56.62,56.52,56.62,243926.0,48.491,48.491,48.4053,48.491,243926.0
2017-01-12 15:30:00,56.62,56.75,56.59,56.72,828297.0,48.491,48.6023,48.4653,48.5766,828297.0
2017-01-13 09:30:00,56.23,56.51,56.23,56.35,176422.0,48.157,48.3968,48.157,48.2597,176422.0
2017-01-13 10:00:00,56.36,56.46,56.32,56.44,158144.0,48.2683,48.3539,48.234,48.3368,158144.0
2017-01-13 10:30:00,56.43,56.51,56.42,56.48,132809.0,48.3282,48.3968,48.3197,48.3711,132809.0
2017-01-13 11:00:00,56.48,56.5,56.44,56.45,81485.0,48.3711,48.3882,48.3368,48.3454,81485.0
2017-01-13 11:30:00,56.46,56.52,56.44,56.5,65560.0,48.3539,48.4053,48.3368,48.3882,65560.0
2017-01-13 12:00:00,56.51,56.51,56.43,56.48,75715.0,48.3968,48.3968,48.3282,48.3711,75715.0
2017-01-13 12:30:00,56.49,56.56,56.48,56.55,69313.0,48.3796,48.4396,48.3711,48.431,69313.0
2017-01-13 13:00:00,56.55,56.6,56.54,56.57,137616.0,48.431,48.4738,48.4225,48.4481,137616.0
2017-01-13 13:30:00,56.57,56.58,56.55,56.56,30194.0,48.4481,48.4567,48.431,48.4396,30194.0
2017-01-13 14:00:00,56.55,56.57,56.51,56.51,31091.0,48.431,48.4481,48.3968,48.3968,31091.0
2017-01-13 14:30:00,56.5,56.59,56.5,56.58,51707.0,48.3882,48.4653,48.3882,48.4567,51707.0
2017-01-13 15:00:00,56.58,56.64,56.57,56.64,116111.0,48.4567,48.5081,48.4481,48.5081,116111.0
2017-01-13 15:30:00,56.63,56.72,56.61,56.7,292789.0,48.4995,48.5766,48.4824,48.5595,292789.0
2017-01-17 09:30:00,56.97,57.06,56.89,57.01,375696.0,48.7907,48.8678,48.7222,48.825,375696.0
2017-01-17 10:00:00,57.01,57.08,56.97,57.03,214359.0,48.825,48.8849,48.7907,48.8421,214359.0
2017-01-17 10:30:00,57.04,57.04,56.98,56.99,73505.0,48.8507,48.8507,48.7993,48.8078,73505.0
2017-01-17 11:00:00,56.99,57.02,56.95,56.99,112452.0,48.8078,48.8335,48.7736,48.8078,112452.0
2017-01-17 11:30:00,56.99,57.06,56.98,57.0,235100.0,48.8078,48.8678,48.7993,48.8164,235100.0
2017-01-17 12:00:00,57.0,57.01,56.97,56.97,102650.0,48.8164,48.825,48.7907,48.7907,102650.0
2017-01-17 12:30:00,56.98,57.02,56.96,56.98,55947.0,48.7993,48.8335,48.7822,48.7993,55947.0
2017-01-17 13:00:00,56.98,57.04,56.98,57.01,58942.0,48.7993,48.8507,48.7993,48.825,58942.0
2017-01-17 13:30:00,57.01,57.02,56.97,56.98,38391.0,48.825,48.8335,48.7907,48.7993,38391.0
2017-01-17 14:00:00,56.98,56.99,56.93,56.94,52962.0,48.7993,48.8078,48.7565,48.765,52962.0
2017-01-17 14:30:00,56.94,56.98,56.9,56.97,321872.0,48.765,48.7993,48.7308,48.7907,321872.0
2017-01-17 15:00:00,56.97,56.98,56.93,56.96,107388.0,48.7907,48.7993,48.7565,48.7822,107388.0
2017-01-17 15:30:00,56.95,57.08,56.95,57.08,493629.0,48.7736,48.8849,48.7736,48.8849,493629.0
2017-01-18 09:30:00,56.59,56.71,56.56,56.68,144850.0,48.4653,48.568,48.4396,48.5424,144850.0
2017-01-18 10:00:00,56.68,56.69,56.61,56.66,159682.0,48.5424,48.5509,48.4824,48.5252,159682.0
2017-01-18 10:30:00,56.66,56.67,56.58,56.63,112756.0,48.5252,48.5338,48.4567,48.4995,112756.0
2017-01-18 11:00:00,56.62,56.64,56.53,56.55,141396.0,48.491,48.5081,48.4139,48.431,141396.0
2017-01-18 11:30:00,56.55,56.57,56.44,56.44,57306.0,48.431,48.4481,48.3368,48.3368,57306.0
2017-01-18 12:00:00,56.45,56.49,56.39,56.44,67333.0,48.3454,48.3796,48.294,48.3368,67333.0
2017-01-18 12:30:00,56.43,56.45,56.4,56.41,64094.0,48.3282,48.3454,48.3026,48.3111,64094.0
2017-01-18 13:00:00,56.41,56.47,56.4,56.4,32947.0,48.3111,48.3625,48.3026,48.3026,32947.0
2017-01-18 13:30:00,56.39,56.4,56.31,56.31,96676.0,48.294,48.3026,48.2255,48.2255,96676.0
2017-01-18 14:00:00,56.31,56.31,56.26,56.27,58277.0,48.2255,48.2255,48.1827,48.1912,58277.0
2017-01-18 14:30:00,56.27,56.39,56.2,56.38,339985.0,48.1912,48.294,48.1313,48.2854,339985.0
2017-01-18 15:00:00,56.38,56.38,56.17,56.19,282801.0,48.2854,48.2854,48.1056,48.1227,282801.0
2017-01-18 15:30:00,56.19,56.32,56.16,56.28,258501.0,48.1227,48.234,48.097,48.1998,258501.0
2017-01-19 09:30:00,56.32,56.32,56.05,56.08,253203.0,48.234,48.234,48.0028,48.0285,253203.0
2017-01-19 10:00:00,56.08,56.16,56.06,56.16,178076.0,48.0285,48.097,48.0114,48.097,178076.0
2017-01-19 10:30:00,56.15,56.23,56.15,56.21,144717.0,48.0884,48.157,48.0884,48.1398,144717.0
2017-01-19 11:00:00,56.21,56.25,56.14,56.21,116901.0,48.1398,48.1741,48.0799,48.1398,116901.0
2017-01-19 11:30:00,56.21,56.24,56.19,56.21,94351.0,48.1398,48.1655,48.1227,48.1398,94351.0
2017-01-19 12:00:00,56.21,56.21,56.06,56.07,139553.0,48.1398,48.1398,48.0114,48.0199,139553.0
2017-01-19 12:30:00,56.07,56.08,55.97,56.01,141074.0,48.0199,48.0285,47.9343,47.9685,141074.0
2017-01-19 13:00:00,56.01,56.06,56.0,56.03,115641.0,47.9685,48.0114,47.96,47.9857,115641.0
2017-01-19 13:30:00,56.03,56.05,55.97,55.98,211806.0,47.9857,48.0028,47.9343,47.9429,211806.0
2017-01-19 14:00:00,55.98,56.0,55.94,55.99,150432.0,47.9429,47.96,47.9086,47.9514,150432.0
2017-01-19 14:30:00,55.99,56.07,55.97,56.06,112704.0,47.9514,48.0199,47.9343,48.0114,112704.0
2017-01-19 15:00:00,56.06,56.2,56.03,56.18,95388.0,48.0114,48.1313,47.9857,48.1141,95388.0
2017-01-19 15:30:00,56.18,56.19,56.13,56.16,190102.0,48.1141,48.1227,48.0713,48.097,190102.0
2017-01-20 09:30:00,56.18,56.35,56.16,56.24,144193.0,48.1141,48.2597,48.097,48.1655,144193.0
2017-01-20 10:00:00,56.24,56.36,56.23,56.32,94421.0,48.1655,48.2683,48.157,48.234,94421.0
2017-01-20 10:30:00,56.33,56.34,56.23,56.26,96755.0,48.2426,48.2512,48.157,48.1827,96755.0
2017-01-20 11:00:00,56.25,56.26,56.17,56.17,99419.0,48.1741,48.1827,48.1056,48.1056,99419.0
2017-01-20 11:30:00,56.16,56.23,56.16,56.16,55162.0,48.097,48.157,48.097,48.097,55162.0
2017-01-20 12:00:00,56.16,56.19,56.03,56.11,173138.0,48.097,48.1227,47.9857,48.0542,173138.0
2017-01-20 12:30:00,56.11,56.14,56.03,56.08,225664.0,48.0542,48.0799,47.9857,48.0285,225664.0
2017-01-20 13:00:00,56.09,56.14,56.07,56.1,30999.0,48.0371,48.0799,48.0199,48.0456,30999.0
2017-01-20 13:30:00,56.1,56.11,56.05,56.06,64890.0,48.0456,48.0542,48.0028,48.0114,64890.0
2017-01-20 14:00:00,56.06,56.15,56.06,56.14,84249.0,48.0114,48.0884,48.0114,48.0799,84249.0
2017-01-20 14:30:00,56.14,56.2,56.12,56.17,86108.0,48.0799,48.1313,48.0628,48.1056,86108.0
2017-01-20 15:00:00,56.17,56.22,56.12,56.13,104605.0,48.1056,48.1484,48.0628,48.0713,104605.0
2017-01-20 15:30:00,56.13,56.23,56.12,56.17,632133.0,48.0713,48.157,48.0628,48.1056,632133.0
2017-01-23 09:30:00,56.43,56.6,56.43,56.59,280124.0,48.3282,48.4738,48.3282,48.4653,280124.0
2017-01-23 10:00:00,56.6,56.64,56.59,56.62,72759.0,48.4738,48.5081,48.4653,48.491,72759.0
2017-01-23 10:30:00,56.61,56.78,56.58,56.78,129472.0,48.4824,48.628,48.4567,48.628,129472.0
2017-01-23 11:00:00,56.79,56.81,56.68,56.72,133568.0,48.6366,48.6537,48.5424,48.5766,133568.0
2017-01-23 11:30:00,56.72,56.76,56.67,56.69,68250.0,48.5766,48.6109,48.5338,48.5509,68250.0
2017-01-23 12:00:00,56.7,56.7,56.65,56.66,56895.0,48.5595,48.5595,48.5167,48.5252,56895.0
2017-01-23 12:30:00,56.67,56.71,56.66,56.66,46412.0,48.5338,48.568,48.5252,48.5252,46412.0
2017-01-23 13:00:00,56.66,56.69,56.65,56.68,31951.0,48.5252,48.5509,48.5167,48.5424,31951.0
2017-01-23 13:30:00,56.68,56.75,56.67,56.75,83672.0,48.5424,48.6023,48.5338,48.6023,83672.0
2017-01-23 14:00:00,56.75,56.77,56.73,56.77,69434.0,48.6023,48.6194,48.5852,48.6194,69434.0
2017-01-23 14:30:00,56.77,56.89,56.76,56.88,46366.0,48.6194,48.7222,48.6109,48.7136,46366.0
2017-01-23 15:00:00,56.89,56.95,56.86,56.95,112562.0,48.7222,48.7736,48.6965,48.7736,112562.0
2017-01-23 15:30:00,56.94,57.0,56.93,56.96,221224.0,48.765,48.8164,48.7565,48.7822,221224.0
2017-01-24 09:30:00,57.0,57.08,56.96,57.06,229940.0,48.8164,48.8849,48.7822,48.8678,229940.0
2017-01-24 10:00:00,57.05,57.1,57.0,57.01,98864.0,48.8592,48.9021,48.8164,48.825,98864.0
2017-01-24 10:30:00,57.01,57.03,56.96,57.01,117755.0,48.825,48.8421,48.7822,48.825,117755.0
2017-01-24 11:00:00,57.02,57.04,56.99,57.01,82731.0,48.8335,48.8507,48.8078,48.825,82731.0
2017-01-24 11:30:00,57.01,57.05,56.98,57.03,212805.0,48.825,48.8592,48.7993,48.8421,212805.0
2017-01-24 12:00:00,57.02,57.08,57.02,57.06,64783.0,48.8335,48.8849,48.8335,48.8678,64783.0
2017-01-24 12:30:00,57.06,57.09,56.99,57.0,58192.0,48.8678,48.8935,48.8078,48.8164,58192.0
2017-01-24 13:00:00,57.0,57.02,56.96,57.01,61862.0,48.8164,48.8335,48.7822,48.825,61862.0
2017-01-24 13:30:00,57.02,57.1,57.01,57.06,59215.0,48.8335,48.9021,48.825,48.8678,59215.0
2017-01-24 14:00:00,57.06,57.06,56.98,56.98,94987.0,48.8678,48.8678,48.7993,48.7993,94987.0
2017-01-24 14:30:00,56.98,57.0,56.97,57.0,31747.0,48.7993,48.8164,48.7907,48.8164,31747.0
2017-01-24 15:00:00,57.0,57.04,56.96,56.97,41587.0,48.8164,48.8507,48.7822,48.7907,41587.0
2017-01-24 15:30:00,56.97,57.02,56.92,56.94,306227.0,48.7907,48.8335,48.7479,48.765,306227.0
2017-01-25 09:30:00,57.06,57.14,57.01,57.11,191366.0,48.8678,48.9363,48.825,48.9106,191366.0
2017-01-25 10:00:00,57.11,57.17,57.09,57.17,160750.0,48.9106,48.962,48.8935,48.962,160750.0
2017-01-25 10:30:00,57.17,57.25,57.15,57.2,84831.0,48.962,49.0305,48.9449,48.9877,84831.0
2017-01-25 11:00:00,57.21,57.23,57.2,57.21,91052.0,48.9963,49.0134,48.9877,48.9963,91052.0
2017-01-25 11:30:00,57.21,57.24,57.19,57.23,74205.0,48.9963,49.022,48.9791,49.0134,74205.0
2017-01-25 12:00:00,57.23,57.26,57.22,57.26,172502.0,49.0134,49.0391,49.0048,49.0391,172502.0
2017-01-25 12:30:00,57.25,57.26,57.22,57.26,245712.0,49.0305,49.0391,49.0048,49.0391,245712.0
2017-01-25 13:00:00,57.27,57.32,57.25,57.32,159505.0,49.0476,49.0905,49.0305,49.0905,159505.0
2017-01-25 13:30:00,57.32,57.37,57.31,57.35,310435.0,49.0905,49.1333,49.0819,49.1162,310435.0
2017-01-25 14:00:00,57.35,57.38,57.34,57.36,65818.0,49.1162,49.1419,49.1076,49.1247,65818.0
2017-01-25 14:30:00,57.36,57.39,57.35,57.38,275660.0,49.1247,49.1504,49.1162,49.1419,275660.0
2017-01-25 15:00:00,57.38,57.59,57.38,57.59,337629.0,49.1419,49.3217,49.1419,49.3217,337629.0
2017-01-25 15:30:00,57.58,57.64,57.54,57.57,194138.0,49.3131,49.3645,49.2789,49.3046,194138.0
2017-01-26 09:30:00,57.56,57.63,57.47,57.52,185039.0,49.296,49.356,49.2189,49.2618,185039.0
2017-01-26 10:00:00,57.51,57.54,57.37,57.37,138013.0,49.2532,49.2789,49.1333,49.1333,138013.0
2017-01-26 10:30:00,57.37,57.4,57.34,57.37,101898.0,49.1333,49.159,49.1076,49.1333,101898.0
2017-01-26 11:00:00,57.38,57.43,57.33,57.41,533738.0,49.1419,49.1847,49.099,49.1675,533738.0
2017-01-26 11:30:00,57.42,57.47,57.37,57.4,174512.0,49.1761,49.2189,49.1333,49.159,174512.0
2017-01-26 12:00:00,57.41,57.51,57.39,57.48,124982.0,49.1675,49.2532,49.1504,49.2275,124982.0
2017-01-26 12:30:00,57.47,57.48,57.44,57.46,64042.0,49.2189,49.2275,49.1932,49.2104,64042.0
2017-01-26 13:00:00,57.46,57.53,57.45,57.52,87900.0,49.2104,49.2703,49.2018,49.2618,87900.0
2017-01-26 13:30:00,57.52,57.52,57.44,57.5,58793.0,49.2618,49.2618,49.1932,49.2446,58793.0
2017-01-26 14:00:00,57.5,57.54,57.5,57.53,83824.0,49.2446,49.2789,49.2446,49.2703,83824.0
2017-01-26 14:30:00,57.54,57.55,57.46,57.46,113372.0,49.2789,49.2874,49.2104,49.2104,113372.0
2017-01-26 15:00:00,57.46,57.51,57.41,57.51,99422.0,49.2104,49.2532,49.1675,49.2532,99422.0
2017-01-26 15:30:00,57.51,57.51,57.34,57.37,385254.0,49.2532,49.2532,49.1076,49.1333,385254.0
2017-01-27 09:30:00,57.2,57.43,57.19,57.31,226729.0,48.9877,49.1847,48.9791,49.0819,226729.0
2017-01-27 10:00:00,57.31,57.36,57.29,57.3,198347.0,49.0819,49.1247,49.0648,49.0733,198347.0
2017-01-27 10:30:00,57.3,57.35,57.27,57.31,314196.0,49.0733,49.1162,49.0476,49.0819,314196.0
2017-01-27 11:00:00,57.31,57.38,57.24,57.25,228636.0,49.0819,49.1419,49.022,49.0305,228636.0
2017-01-27 11:30:00,57.23,57.24,57.13,57.21,158477.0,49.0134,49.022,48.9277,48.9963,158477.0
2017-01-27 12:00:00,57.2,57.26,57.14,57.19,180630.0,48.9877,49.0391,48.9363,48.9791,180630.0
2017-01-27 12:30:00,57.18,57.19,57.03,57.04,81391.0,48.9706,48.9791,48.8421,48.8507,81391.0
2017-01-27 13:00:00,57.04,57.08,56.98,57.05,59665.0,48.8507,48.8849,48.7993,48.8592,59665.0
2017-01-27 13:30:00,57.06,57.09,57.05,57.06,20996.0,48.8678,48.8935,48.8592,48.8678,20996.0
2017-01-27 14:00:00,57.05,57.11,57.04,57.11,21274.0,48.8592,48.9106,48.8507,48.9106,21274.0
2017-01-27 14:30:00,57.11,57.13,57.1,57.13,15451.0,48.9106,48.9277,48.9021,48.9277,15451.0
2017-01-27 15:00:00,57.13,57.15,57.1,57.11,22654.0,48.9277,48.9449,48.9021,48.9106,22654.0
2017-01-27 15:30:00,57.11,57.21,57.1,57.21,167218.0,48.9106,48.9963,48.9021,48.9963,167218.0
2017-01-30 09:30:00,56.97,57.02,56.83,56.95,274325.0,48.7907,48.8335,48.6708,48.7736,274325.0
2017-01-30 10:00:00,56.95,56.96,56.83,56.86,218068.0,48.7736,48.7822,48.6708,48.6965,218068.0
2017-01-30 10:30:00,56.87,56.9,56.79,56.79,217506.0,48.7051,48.7308,48.6366,48.6366,217506.0
2017-01-30 11:00:00,56.79,56.87,56.77,56.82,105375.0,48.6366,48.7051,48.6194,48.6623,105375.0
2017-01-30 11:30:00,56.82,56.84,56.75,56.81,105493.0,48.6623,48.6794,48.6023,48.6537,105493.0
2017-01-30 12:00:00,56.81,56.88,56.8,56.88,60415.0,48.6537,48.7136,48.6451,48.7136,60415.0
2017-01-30 12:30:00,56.87,56.92,56.86,56.9,72457.0,48.7051,48.7479,48.6965,48.7308,72457.0
2017-01-30 13:00:00,56.89,56.94,56.87,56.91,56019.0,48.7222,48.765,48.7051,48.7393,56019.0
2017-01-30 13:30:00,56.92,56.92,56.85,56.88,41133.0,48.7479,48.7479,48.6879,48.7136,41133.0
2017-01-30 14:00:00,56.89,56.93,56.88,56.93,21248.0,48.7222,48.7565,48.7136,48.7565,21248.0
2017-01-30 14:30:00,56.93,56.96,56.9,56.96,69788.0,48.7565,48.7822,48.7308,48.7822,69788.0
2017-01-30 15:00:00,56.96,56.98,56.91,56.98,56734.0,48.7822,48.7993,48.7393,48.7993,56734.0
2017-01-30 15:30:00,56.98,57.12,56.98,57.1,192116.0,48.7993,48.9192,48.7993,48.9021,192116.0
2017-01-31 09:30:00,57.67,58.02,57.65,57.98,333703.0,49.3902,49.69,49.3731,49.6557,333703.0
2017-01-31 10:00:00,57.98,57.99,57.84,57.85,182773.0,49.6557,49.6643,49.5358,49.5444,182773.0
2017-01-31 10:30:00,57.85,57.94,57.85,57.86,114465.0,49.5444,49.6215,49.5444,49.5529,114465.0
2017-01-31 11:00:00,57.85,57.86,57.73,57.73,86758.0,49.5444,49.5529,49.4416,49.4416,86758.0
2017-01-31 11:30:00,57.74,57.83,57.74,57.78,56941.0,49.4502,49.5272,49.4502,49.4844,56941.0
2017-01-31 12:00:00,57.78,57.8,57.72,57.74,31859.0,49.4844,49.5016,49.433,49.4502,31859.0
2017-01-31 12:30:00,57.74,57.76,57.72,57.75,21441.0,49.4502,49.4673,49.433,49.4587,21441.0
2017-01-31 13:00:00,57.75,57.8,57.74,57.8,37055.0,49.4587,49.5016,49.4502,49.5016,37055.0
2017-01-31 13:30:00,57.81,57.81,57.75,57.75,25690.0,49.5101,49.5101,49.4587,49.4587,25690.0
2017-01-31 14:00:00,57.76,57.91,57.75,57.91,107742.0,49.4673,49.5958,49.4587,49.5958,107742.0
2017-01-31 14:30:00,57.91,58.0,57.9,57.94,365848.0,49.5958,49.6728,49.5872,49.6215,365848.0
2017-01-31 15:00:00,57.93,58.02,57.91,57.98,88699.0,49.6129,49.69,49.5958,49.6557,88699.0
2017-01-31 15:30:00,57.98,58.02,57.81,57.88,416970.0,49.6557,49.69,49.5101,49.5701,416970.0
2017-02-01 09:30:00,57.93,58.0,57.87,57.88,545380.0,49.6129,49.6728,49.5615,49.5701,545380.0
2017-02-01 10:00:00,57.88,57.9,57.75,57.78,215458.0,49.5701,49.5872,49.4587,49.4844,215458.0
2017-02-01 10:30:00,57.78,57.8,57.73,57.75,186041.0,49.4844,49.5016,49.4416,49.4587,186041.0
2017-02-01 11:00:00,57.76,57.84,57.75,57.77,68802.0,49.4673,49.5358,49.4587,49.4759,68802.0
2017-02-01 11:30:00,57.78,57.84,57.77,57.84,67903.0,49.4844,49.5358,49.4759,49.5358,67903.0
2017-02-01 12:00:00,57.83,57.85,57.78,57.8,31974.0,49.5272,49.5444,49.4844,49.5016,31974.0
2017-02-01 12:30:00,57.8,57.85,57.79,57.83,17183.0,49.5016,49.5444,49.493,49.5272,17183.0
2017-02-01 13:00:00,57.82,57.82,57.77,57.8,47459.0,49.5187,49.5187,49.4759,49.5016,47459.0
2017-02-01 13:30:00,57.8,57.81,57.69,57.71,150278.0,49.5016,49.5101,49.4073,49.4245,150278.0
2017-02-01 14:00:00,57.69,57.98,57.69,57.93,359645.0,49.4073,49.6557,49.4073,49.6129,359645.0
2017-02-01 14:30:00,57.93,57.97,57.85,57.89,325467.0,49.6129,49.6471,49.5444,49.5786,325467.0
2017-02-01 15:00:00,57.88,57.94,57.83,57.94,92322.0,49.5701,49.6215,49.5272,49.6215,92322.0
2017-02-01 15:30:00,57.94,57.97,57.85,57.87,133315.0,49.6215,49.6471,49.5444,49.5615,133315.0
2017-02-02 09:30:00,58.47,58.63,58.47,58.62,295879.0,50.0754,50.2124,50.0754,50.2038,295879.0
2017-02-02 10:00:00,58.61,58.61,58.48,58.48,284239.0,50.1953,50.1953,50.0839,50.0839,284239.0
2017-02-02 10:30:00,58.49,58.55,58.47,58.51,322431.0,50.0925,50.1439,50.0754,50.1096,322431.0
2017-02-02 11:00:00,58.52,58.53,58.42,58.45,201511.0,50.1182,50.1267,50.0325,50.0582,201511.0
2017-02-02 11:30:00,58.45,58.46,58.36,58.36,128640.0,50.0582,50.0668,49.9812,49.9812,128640.0
2017-02-02 12:00:00,58.36,58.39,58.34,58.37,64201.0,49.9812,50.0068,49.964,49.9897,64201.0
2017-02-02 12:30:00,58.37,58.4,58.35,58.37,66956.0,49.9897,50.0154,49.9726,49.9897,66956.0
2017-02-02 13:00:00,58.37,58.38,58.33,58.34,46238.0,49.9897,49.9983,49.9555,49.964,46238.0
2017-02-02 13:30:00,58.34,58.43,58.34,58.4,137908.0,49.964,50.0411,49.964,50.0154,137908.0
2017-02-02 14:00:00,58.39,58.39,58.32,58.32,45007.0,50.0068,50.0068,49.9469,49.9469,45007.0
2017-02-02 14:30:00,58.32,58.38,58.31,58.38,74860.0,49.9469,49.9983,49.9383,49.9983,74860.0
2017-02-02 15:00:00,58.38,58.43,58.35,58.43,86750.0,49.9983,50.0411,49.9726,50.0411,86750.0
2017-02-02 15:30:00,58.42,58.48,58.4,58.44,259320.0,50.0325,50.0839,50.0154,50.0497,259320.0
2017-02-03 09:30:00,58.78,58.82,58.68,58.8,235242.0,50.3409,50.3751,50.2552,50.358,235242.0
2017-02-03 10:00:00,58.8,59.0,58.79,58.97,169046.0,50.358,50.5293,50.3494,50.5036,169046.0
2017-02-03 10:30:00,58.96,59.06,58.93,58.99,131435.0,50.495,50.5807,50.4693,50.5207,131435.0
2017-02-03 11:00:00,58.99,59.01,58.95,59.0,165282.0,50.5207,50.5378,50.4864,50.5293,165282.0
2017-02-03 11:30:00,58.99,59.04,58.96,59.04,151695.0,50.5207,50.5635,50.495,50.5635,151695.0
2017-02-03 12:00:00,59.04,59.09,59.03,59.04,115762.0,50.5635,50.6063,50.555,50.5635,115762.0
2017-02-03 12:30:00,59.04,59.05,59.03,59.04,30303.0,50.5635,50.5721,50.555,50.5635,30303.0
2017-02-03 13:00:00,59.05,59.05,58.94,58.97,94628.0,50.5721,50.5721,50.4779,50.5036,94628.0
2017-02-03 13:30:00,58.97,58.97,58.8,58.82,102546.0,50.5036,50.5036,50.358,50.3751,102546.0
2017-02-03 14:00:00,58.82,58.87,58.78,58.86,67160.0,50.3751,50.4179,50.3409,50.4094,67160.0
2017-02-03 14:30:00,58.86,58.89,58.82,58.88,88188.0,50.4094,50.4351,50.3751,50.4265,88188.0
2017-02-03 15:00:00,58.88,58.89,58.84,58.84,77007.0,50.4265,50.4351,50.3922,50.3922,77007.0
2017-02-03 15:30:00,58.85,58.95,58.84,58.92,171763.0,50.4008,50.4864,50.3922,50.4608,171763.0
2017-02-06 09:30:00,58.77,58.82,58.66,58.77,419018.0,50.3323,50.3751,50.2381,50.3323,419018.0
2017-02-06 10:00:00,58.76,58.76,58.66,58.68,213795.0,50.3237,50.3237,50.2381,50.2552,213795.0
2017-02-06 10:30:00,58.68,58.73,58.65,58.71,52169.0,50.2552,50.298,50.2295,50.2809,52169.0
2017-02-06 11:00:00,58.7,58.81,58.7,58.78,46472.0,50.2723,50.3665,50.2723,50.3409,46472.0
2017-02-06 11:30:00,58.78,58.78,58.75,58.78,27677.0,50.3409,50.3409,50.3152,50.3409,27677.0
2017-02-06 12:00:00,58.77,58.78,58.68,58.69,68242.0,50.3323,50.3409,50.2552,50.2638,68242.0
2017-02-06 12:30:00,58.7,58.74,58.69,58.71,56004.0,50.2723,50.3066,50.2638,50.2809,56004.0
2017-02-06 13:00:00,58.72,58.78,58.71,58.76,75201.0,50.2895,50.3409,50.2809,50.3237,75201.0
2017-02-06 13:30:00,58.75,58.77,58.69,58.77,115536.0,50.3152,50.3323,50.2638,50.3323,115536.0
2017-02-06 14:00:00,58.77,58.8,58.74,58.78,28669.0,50.3323,50.358,50.3066,50.3409,28669.0
2017-02-06 14:30:00,58.78,58.84,58.78,58.84,25695.0,50.3409,50.3922,50.3409,50.3922,25695.0
2017-02-06 15:00:00,58.84,58.85,58.81,58.85,30924.0,50.3922,50.4008,50.3665,50.4008,30924.0
2017-02-06 15:30:00,58.85,58.86,58.79,58.82,160551.0,50.4008,50.4094,50.3494,50.3751,160551.0
2017-02-07 09:30:00,58.16,58.24,58.07,58.1,182660.0,49.8099,49.8784,49.7328,49.7585,182660.0
2017-02-07 10:00:00,58.1,58.18,58.06,58.17,95309.0,49.7585,49.827,49.7242,49.8184,95309.0
2017-02-07 10:30:00,58.16,58.2,58.12,58.16,83699.0,49.8099,49.8441,49.7756,49.8099,83699.0
2017-02-07 11:00:00,58.17,58.2,58.13,58.16,124737.0,49.8184,49.8441,49.7842,49.8099,124737.0
2017-02-07 11:30:00,58.15,58.23,58.14,58.16,60020.0,49.8013,49.8698,49.7927,49.8099,60020.0
2017-02-07 12:00:00,58.16,58.24,58.13,58.2,69764.0,49.8099,49.8784,49.7842,49.8441,69764.0
2017-02-07 12:30:00,58.2,58.22,58.17,58.18,118617.0,49.8441,49.8613,49.8184,49.827,118617.0
2017-02-07 13:00:00,58.18,58.27,58.17,58.24,33700.0,49.827,49.9041,49.8184,49.8784,33700.0
2017-02-07 13:30:00,58.25,58.26,58.22,58.24,52464.0,49.8869,49.8955,49.8613,49.8784,52464.0
2017-02-07 14:00:00,58.23,58.25,58.17,58.22,162885.0,49.8698,49.8869,49.8184,49.8613,162885.0
2017-02-07 14:30:00,58.22,58.25,58.2,58.23,122846.0,49.8613,49.8869,49.8441,49.8698,122846.0
2017-02-07 15:00:00,58.23,58.26,58.14,58.15,89503.0,49.8698,49.8955,49.7927,49.8013,89503.0
2017-02-07 15:30:00,58.15,58.23,58.09,58.22,199951.0,49.8013,49.8698,49.7499,49.8613,199951.0
2017-02-08 09:30:00,57.89,57.98,57.86,57.97,295051.0,49.5786,49.6557,49.5529,49.6471,295051.0
2017-02-08 10:00:00,57.97,58.03,57.95,57.98,153396.0,49.6471,49.6985,49.63,49.6557,153396.0
2017-02-08 10:30:00,57.97,58.08,57.97,58.04,328446.0,49.6471,49.7414,49.6471,49.7071,328446.0
2017-02-08 11:00:00,58.04,58.1,58.03,58.05,126219.0,49.7071,49.7585,49.6985,49.7157,126219.0
2017-02-08 11:30:00,58.04,58.06,58.01,58.02,81324.0,49.7071,49.7242,49.6814,49.69,81324.0
2017-02-08 12:00:00,58.02,58.07,58.02,58.04,72554.0,49.69,49.7328,49.69,49.7071,72554.0
2017-02-08 12:30:00,58.05,58.06,58.03,58.05,176437.0,49.7157,49.7242,49.6985,49.7157,176437.0
2017-02-08 13:00:00,58.04,58.05,57.96,57.97,59625.0,49.7071,49.7157,49.6386,49.6471,59625.0
2017-02-08 13:30:00,57.96,57.97,57.92,57.94,93238.0,49.6386,49.6471,49.6043,49.6215,93238.0
2017-02-08 14:00:00,57.94,58.02,57.94,57.99,101979.0,49.6215,49.69,49.6215,49.6643,101979.0
2017-02-08 14:30:00,57.98,58.02,57.98,57.98,133752.0,49.6557,49.69,49.6557,49.6557,133752.0
2017-02-08 15:00:00,57.99,58.0,57.97,58.0,89800.0,49.6643,49.6728,49.6471,49.6728,89800.0
2017-02-08 15:30:00,58.0,58.02,57.97,58.0,141405.0,49.6728,49.69,49.6471,49.6728,141405.0
2017-02-09 09:30:00,58.06,58.19,58.05,58.05,284923.0,49.7242,49.8356,49.7157,49.7157,284923.0
2017-02-09 10:00:00,58.05,58.09,58.01,58.02,326046.0,49.7157,49.7499,49.6814,49.69,326046.0
2017-02-09 10:30:00,58.03,58.17,57.97,58.17,218214.0,49.6985,49.8184,49.6471,49.8184,218214.0
2017-02-09 11:00:00,58.17,58.19,58.12,58.16,162193.0,49.8184,49.8356,49.7756,49.8099,162193.0
2017-02-09 11:30:00,58.17,58.19,58.04,58.04,129624.0,49.8184,49.8356,49.7071,49.7071,129624.0
2017-02-09 12:00:00,58.04,58.09,58.02,58.06,68072.0,49.7071,49.7499,49.69,49.7242,68072.0
2017-02-09 12:30:00,58.06,58.07,58.01,58.05,58787.0,49.7242,49.7328,49.6814,49.7157,58787.0
2017-02-09 13:00:00,58.04,58.05,57.99,58.02,61421.0,49.7071,49.7157,49.6643,49.69,61421.0
2017-02-09 13:30:00,58.01,58.09,57.99,58.09,69019.0,49.6814,49.7499,49.6643,49.7499,69019.0
2017-02-09 14:00:00,58.09,58.12,58.03,58.05,93727.0,49.7499,49.7756,49.6985,49.7157,93727.0
2017-02-09 14:30:00,58.05,58.08,58.0,58.01,65727.0,49.7157,49.7414,49.6728,49.6814,65727.0
2017-02-09 15:00:00,58.01,58.07,58.0,58.03,302973.0,49.6814,49.7328,49.6728,49.6985,302973.0
2017-02-09 15:30:00,58.03,58.1,58.0,58.06,120265.0,49.6985,49.7585,49.6728,49.7242,120265.0
2017-02-10 09:30:00,57.84,57.86,57.77,57.8,388890.0,49.5358,49.5529,49.4759,49.5016,388890.0
2017-02-10 10:00:00,57.8,57.86,57.78,57.83,286451.0,49.5016,49.5529,49.4844,49.5272,286451.0
2017-02-10 10:30:00,57.84,57.94,57.84,57.92,241011.0,49.5358,49.6215,49.5358,49.6043,241011.0
2017-02-10 11:00:00,57.91,57.93,57.84,57.93,143782.0,49.5958,49.6129,49.5358,49.6129,143782.0
2017-02-10 11:30:00,57.93,57.97,57.92,57.94,101211.0,49.6129,49.6471,49.6043,49.6215,101211.0
2017-02-10 12:00:00,57.95,57.96,57.93,57.95,146433.0,49.63,49.6386,49.6129,49.63,146433.0
2017-02-10 12:30:00,57.94,57.97,57.94,57.95,71385.0,49.6215,49.6471,49.6215,49.63,71385.0
2017-02-10 13:00:00,57.95,57.99,57.94,57.96,178320.0,49.63,49.6643,49.6215,49.6386,178320.0
2017-02-10 13:30:00,57.96,58.01,57.94,58.0,143290.0,49.6386,49.6814,49.6215,49.6728,143290.0
2017-02-10 14:00:00,58.0,58.0,57.97,57.98,118592.0,49.6728,49.6728,49.6471,49.6557,118592.0
2017-02-10 14:30:00,57.98,58.01,57.96,57.97,138154.0,49.6557,49.6814,49.6386,49.6471,138154.0
2017-02-10 15:00:00,57.97,57.99,57.96,57.98,115696.0,49.6471,49.6643,49.6386,49.6557,115696.0
2017-02-10 15:30:00,57.98,58.14,57.98,58.12,539768.0,49.6557,49.7927,49.6557,49.7756,539768.0
2017-02-13 09:30:00,57.92,57.92,57.8,57.82,256841.0,49.6043,49.6043,49.5016,49.5187,256841.0
2017-02-13 10:00:00,57.82,57.86,57.77,57.79,87886.0,49.5187,49.5529,49.4759,49.493,87886.0
2017-02-13 10:30:00,57.79,57.81,57.75,57.81,141015.0,49.493,49.5101,49.4587,49.5101,141015.0
2017-02-13 11:00:00,57.81,57.93,57.81,57.92,141324.0,49.5101,49.6129,49.5101,49.6043,141324.0
2017-02-13 11:30:00,57.91,57.93,57.88,57.92,104051.0,49.5958,49.6129,49.5701,49.6043,104051.0
2017-02-13 12:00:00,57.92,57.93,57.89,57.89,57307.0,49.6043,49.6129,49.5786,49.5786,57307.0
2017-02-13 12:30:00,57.89,57.94,57.87,57.92,55627.0,49.5786,49.6215,49.5615,49.6043,55627.0
2017-02-13 13:00:00,57.92,57.99,57.9,57.98,197960.0,49.6043,49.6643,49.5872,49.6557,197960.0
2017-02-13 13:30:00,57.99,58.1,57.98,58.1,137592.0,49.6643,49.7585,49.6557,49.7585,137592.0
2017-02-13 14:00:00,58.1,58.1,58.04,58.05,52418.0,49.7585,49.7585,49.7071,49.7157,52418.0
2017-02-13 14:30:00,58.06,58.07,58.02,58.05,75527.0,49.7242,49.7328,49.69,49.7157,75527.0
2017-02-13 15:00:00,58.05,58.11,58.01,58.05,82972.0,49.7157,49.767,49.6814,49.7157,82972.0
2017-02-13 15:30:00,58.05,58.09,57.98,58.07,257953.0,49.7157,49.7499,49.6557,49.7328,257953.0
2017-02-14 09:30:00,58.13,58.18,58.08,58.13,194008.0,49.7842,49.827,49.7414,49.7842,194008.0
2017-02-14 10:00:00,58.12,58.13,57.86,57.96,501722.0,49.7756,49.7842,49.5529,49.6386,501722.0
2017-02-14 10:30:00,57.96,57.96,57.78,57.82,165030.0,49.6386,49.6386,49.4844,49.5187,165030.0
2017-02-14 11:00:00,57.82,57.92,57.73,57.89,683939.0,49.5187,49.6043,49.4416,49.5786,683939.0
2017-02-14 11:30:00,57.89,57.95,57.86,57.9,96828.0,49.5786,49.63,49.5529,49.5872,96828.0
2017-02-14 12:00:00,57.89,57.89,57.85,57.87,36244.0,49.5786,49.5786,49.5444,49.5615,36244.0
2017-02-14 12:30:00,57.86,57.92,57.83,57.9,103920.0,49.5529,49.6043,49.5272,49.5872,103920.0
2017-02-14 13:00:00,57.9,58.0,57.9,58.0,52513.0,49.5872,49.6728,49.5872,49.6728,52513.0
2017-02-14 13:30:00,58.0,58.03,57.99,58.01,58426.0,49.6728,49.6985,49.6643,49.6814,58426.0
2017-02-14 14:00:00,58.01,58.08,57.99,58.07,56558.0,49.6814,49.7414,49.6643,49.7328,56558.0
2017-02-14 14:30:00,58.06,58.09,58.04,58.07,58397.0,49.7242,49.7499,49.7071,49.7328,58397.0
2017-02-14 15:00:00,58.07,58.12,58.05,58.08,34929.0,49.7328,49.7756,49.7157,49.7414,34929.0
2017-02-14 15:30:00,58.08,58.17,58.07,58.14,131191.0,49.7414,49.8184,49.7328,49.7927,131191.0
2017-02-15 09:30:00,58.16,58.25,58.08,58.18,167014.0,49.8099,49.8869,49.7414,49.827,167014.0
2017-02-15 10:00:00,58.18,58.32,58.17,58.28,443953.0,49.827,49.9469,49.8184,49.9126,443953.0
2017-02-15 10:30:00,58.28,58.31,58.24,58.28,196784.0,49.9126,49.9383,49.8784,49.9126,196784.0
2017-02-15 11:00:00,58.28,58.46,58.26,58.46,160130.0,49.9126,50.0668,49.8955,50.0668,160130.0
2017-02-15 11:30:00,58.46,58.53,58.43,58.52,124421.0,50.0668,50.1267,50.0411,50.1182,124421.0
2017-02-15 12:00:00,58.51,58.65,58.49,58.64,49626.0,50.1096,50.2295,50.0925,50.221,49626.0
2017-02-15 12:30:00,58.63,58.63,58.59,58.59,48488.0,50.2124,50.2124,50.1781,50.1781,48488.0
2017-02-15 13:00:00,58.6,58.63,58.57,58.63,79327.0,50.1867,50.2124,50.161,50.2124,79327.0
2017-02-15 13:30:00,58.63,58.65,58.58,58.61,41591.0,50.2124,50.2295,50.1696,50.1953,41591.0
2017-02-15 14:00:00,58.61,58.7,58.6,58.7,62155.0,50.1953,50.2723,50.1867,50.2723,62155.0
2017-02-15 14:30:00,58.69,58.77,58.66,58.76,62137.0,50.2638,50.3323,50.2381,50.3237,62137.0
2017-02-15 15:00:00,58.76,58.8,58.73,58.79,116438.0,50.3237,50.358,50.298,50.3494,116438.0
2017-02-15 15:30:00,58.78,58.83,58.74,58.78,168855.0,50.3409,50.3837,50.3066,50.3409,168855.0
2017-02-16 09:30:00,58.26,58.43,58.21,58.29,204814.0,49.8955,50.0411,49.8527,49.9212,204814.0
2017-02-16 10:00:00,58.29,58.34,58.27,58.29,72221.0,49.9212,49.964,49.9041,49.9212,72221.0
2017-02-16 10:30:00,58.29,58.33,58.26,58.26,93774.0,49.9212,49.9555,49.8955,49.8955,93774.0
2017-02-16 11:00:00,58.27,58.29,58.15,58.18,70887.0,49.9041,49.9212,49.8013,49.827,70887.0
2017-02-16 11:30:00,58.17,58.17,58.13,58.16,64062.0,49.8184,49.8184,49.7842,49.8099,64062.0
2017-02-16 12:00:00,58.16,58.16,58.11,58.13,40026.0,49.8099,49.8099,49.767,49.7842,40026.0
2017-02-16 12:30:00,58.13,58.23,58.12,58.21,68209.0,49.7842,49.8698,49.7756,49.8527,68209.0
2017-02-16 13:00:00,58.22,58.28,58.2,58.28,121434.0,49.8613,49.9126,49.8441,49.9126,121434.0
2017-02-16 13:30:00,58.28,58.3,58.24,58.27,126154.0,49.9126,49.9298,49.8784,49.9041,126154.0
2017-02-16 14:00:00,58.27,58.3,58.24,58.26,163750.0,49.9041,49.9298,49.8784,49.8955,163750.0
2017-02-16 14:30:00,58.26,58.26,58.2,58.23,171133.0,49.8955,49.8955,49.8441,49.8698,171133.0
2017-02-16 15:00:00,58.24,58.29,58.23,58.28,198620.0,49.8784,49.9212,49.8698,49.9126,198620.0
2017-02-16 15:30:00,58.28,58.3,58.15,58.17,584408.0,49.9126,49.9298,49.8013,49.8184,584408.0
2017-02-17 09:30:00,57.71,57.86,57.71,57.79,477355.0,49.4245,49.5529,49.4245,49.493,477355.0
2017-02-17 10:00:00,57.78,57.81,57.77,57.8,94132.0,49.4844,49.5101,49.4759,49.5016,94132.0
2017-02-17 10:30:00,57.79,57.79,57.71,57.71,40863.0,49.493,49.493,49.4245,49.4245,40863.0
2017-02-17 11:00:00,57.71,57.74,57.68,57.7,50505.0,49.4245,49.4502,49.3988,49.4159,50505.0
2017-02-17 11:30:00,57.69,57.74,57.69,57.73,62425.0,49.4073,49.4502,49.4073,49.4416,62425.0
2017-02-17 12:00:00,57.72,57.82,57.71,57.8,14595.0,49.433,49.5187,49.4245,49.5016,14595.0
2017-02-17 12:30:00,57.79,57.83,57.78,57.81,30082.0,49.493,49.5272,49.4844,49.5101,30082.0
2017-02-17 13:00:00,57.81,57.81,57.77,57.77,10358.0,49.5101,49.5101,49.4759,49.4759,10358.0
2017-02-17 13:30:00,57.77,57.79,57.76,57.77,23524.0,49.4759,49.493,49.4673,49.4759,23524.0
2017-02-17 14:00:00,57.77,57.81,57.75,57.8,62168.0,49.4759,49.5101,49.4587,49.5016,62168.0
2017-02-17 14:30:00,57.79,57.82,57.79,57.82,17534.0,49.493,49.5187,49.493,49.5187,17534.0
2017-02-17 15:00:00,57.81,57.88,57.81,57.87,94323.0,49.5101,49.5701,49.5101,49.5615,94323.0
2017-02-17 15:30:00,57.87,57.99,57.87,57.97,220004.0,49.5615,49.6643,49.5615,49.6471,220004.0
2017-02-21 09:30:00,58.8,58.85,58.71,58.82,191582.0,50.358,50.4008,50.2809,50.3751,191582.0
2017-02-21 10:00:00,58.83,58.96,58.8,58.88,220899.0,50.3837,50.495,50.358,50.4265,220899.0
2017-02-21 10:30:00,58.89,58.96,58.88,58.91,96667.0,50.4351,50.495,50.4265,50.4522,96667.0
2017-02-21 11:00:00,58.91,58.91,58.81,58.82,93298.0,50.4522,50.4522,50.3665,50.3751,93298.0
2017-02-21 11:30:00,58.82,58.85,58.8,58.83,42175.0,50.3751,50.4008,50.358,50.3837,42175.0
2017-02-21 12:00:00,58.83,58.88,58.83,58.87,73556.0,50.3837,50.4265,50.3837,50.4179,73556.0
2017-02-21 12:30:00,58.87,58.89,58.86,58.88,38892.0,50.4179,50.4351,50.4094,50.4265,38892.0
2017-02-21 13:00:00,58.88,58.91,58.85,58.9,100145.0,50.4265,50.4522,50.4008,50.4436,100145.0
2017-02-21 13:30:00,58.89,58.9,58.84,58.88,74260.0,50.4351,50.4436,50.3922,50.4265,74260.0
2017-02-21 14:00:00,58.88,58.91,58.87,58.91,70813.0,50.4265,50.4522,50.4179,50.4522,70813.0
2017-02-21 14:30:00,58.91,58.98,58.89,58.98,66728.0,50.4522,50.5121,50.4351,50.5121,66728.0
2017-02-21 15:00:00,58.98,59.0,58.95,59.0,114467.0,50.5121,50.5293,50.4864,50.5293,114467.0
2017-02-21 15:30:00,59.0,59.1,58.97,59.06,252714.0,50.5293,50.6149,50.5036,50.5807,252714.0
2017-02-22 09:30:00,58.95,58.95,58.84,58.87,55350.0,50.4864,50.4864,50.3922,50.4179,55350.0
2017-02-22 10:00:00,58.87,58.9,58.84,58.89,155825.0,50.4179,50.4436,50.3922,50.4351,155825.0
2017-02-22 10:30:00,58.9,58.95,58.88,58.92,195989.0,50.4436,50.4864,50.4265,50.4608,195989.0
2017-02-22 11:00:00,58.92,58.92,58.84,58.88,71211.0,50.4608,50.4608,50.3922,50.4265,71211.0
2017-02-22 11:30:00,58.89,58.9,58.85,58.88,23061.0,50.4351,50.4436,50.4008,50.4265,23061.0
2017-02-22 12:00:00,58.89,58.9,58.86,58.9,19595.0,50.4351,50.4436,50.4094,50.4436,19595.0
2017-02-22 12:30:00,58.91,59.02,58.91,59.0,22242.0,50.4522,50.5464,50.4522,50.5293,22242.0
2017-02-22 13:00:00,59.01,59.08,59.0,59.04,171679.0,50.5378,50.5978,50.5293,50.5635,171679.0
2017-02-22 13:30:00,59.05,59.09,58.96,58.96,66585.0,50.5721,50.6063,50.495,50.495,66585.0
2017-02-22 14:00:00,58.96,59.15,58.92,59.13,174361.0,50.495,50.6577,50.4608,50.6406,174361.0
2017-02-22 14:30:00,59.12,59.18,59.1,59.11,34356.0,50.632,50.6834,50.6149,50.6235,34356.0
2017-02-22 15:00:00,59.12,59.16,59.1,59.14,43769.0,50.632,50.6663,50.6149,50.6492,43769.0
2017-02-22 15:30:00,59.14,59.23,59.14,59.2,212391.0,50.6492,50.7262,50.6492,50.7005,212391.0
2017-02-23 09:30:00,59.55,59.64,59.55,59.62,340514.0,51.0003,51.0774,51.0003,51.0602,340514.0
2017-02-23 10:00:00,59.62,59.65,59.51,59.54,226961.0,51.0602,51.0859,50.966,50.9917,226961.0
2017-02-23 10:30:00,59.54,59.66,59.53,59.66,308538.0,50.9917,51.0945,50.9832,51.0945,308538.0
2017-02-23 11:00:00,59.66,59.69,59.54,59.61,224428.0,51.0945,51.1202,50.9917,51.0517,224428.0
2017-02-23 11:30:00,59.61,59.66,59.6,59.6,97366.0,51.0517,51.0945,51.0431,51.0431,97366.0
2017-02-23 12:00:00,59.6,59.73,59.59,59.72,102508.0,51.0431,51.1545,51.0346,51.1459,102508.0
2017-02-23 12:30:00,59.73,59.77,59.63,59.63,126394.0,51.1545,51.1887,51.0688,51.0688,126394.0
2017-02-23 13:00:00,59.63,59.66,59.55,59.56,138863.0,51.0688,51.0945,51.0003,51.0089,138863.0
2017-02-23 13:30:00,59.55,59.57,59.52,59.56,85684.0,51.0003,51.0174,50.9746,51.0089,85684.0
2017-02-23 14:00:00,59.56,59.58,59.53,59.56,37059.0,51.0089,51.026,50.9832,51.0089,37059.0
2017-02-23 14:30:00,59.55,59.62,59.52,59.58,71706.0,51.0003,51.0602,50.9746,51.026,71706.0
2017-02-23 15:00:00,59.58,59.64,59.54,59.59,85726.0,51.026,51.0774,50.9917,51.0346,85726.0
2017-02-23 15:30:00,59.59,59.59,59.47,59.53,188834.0,51.0346,51.0346,50.9318,50.9832,188834.0
2017-02-24 09:30:00,58.92,59.02,58.91,59.02,147421.0,50.4608,50.5464,50.4522,50.5464,147421.0
2017-02-24 10:00:00,59.02,59.03,58.93,58.98,86725.0,50.5464,50.555,50.4693,50.5121,86725.0
2017-02-24 10:30:00,58.98,59.01,58.93,59.0,59572.0,50.5121,50.5378,50.4693,50.5293,59572.0
2017-02-24 11:00:00,59.01,59.05,58.98,59.0,56383.0,50.5378,50.5721,50.5121,50.5293,56383.0
2017-02-24 11:30:00,59.01,59.01,58.94,58.94,39020.0,50.5378,50.5378,50.4779,50.4779,39020.0
2017-02-24 12:00:00,58.94,59.04,58.94,59.03,67561.0,50.4779,50.5635,50.4779,50.555,67561.0
2017-02-24 12:30:00,59.03,59.05,58.98,59.01,86585.0,50.555,50.5721,50.5121,50.5378,86585.0
2017-02-24 13:00:00,59.0,59.01,58.94,58.99,72673.0,50.5293,50.5378,50.4779,50.5207,72673.0
2017-02-24 13:30:00,59.0,59.0,58.96,59.0,17358.0,50.5293,50.5293,50.495,50.5293,17358.0
2017-02-24 14:00:00,59.0,59.02,58.98,59.01,35143.0,50.5293,50.5464,50.5121,50.5378,35143.0
2017-02-24 14:30:00,59.02,59.04,58.99,59.01,69171.0,50.5464,50.5635,50.5207,50.5378,69171.0
2017-02-24 15:00:00,59.01,59.04,58.94,59.02,73186.0,50.5378,50.5635,50.4779,50.5464,73186.0
2017-02-24 15:30:00,59.03,59.09,59.02,59.08,116923.0,50.555,50.6063,50.5464,50.5978,116923.0
2017-02-27 09:30:00,58.79,58.82,58.72,58.76,152526.0,50.3494,50.3751,50.2895,50.3237,152526.0
2017-02-27 10:00:00,58.77,58.8,58.71,58.79,29428.0,50.3323,50.358,50.2809,50.3494,29428.0
2017-02-27 10:30:00,58.8,58.83,58.76,58.8,34805.0,50.358,50.3837,50.3237,50.358,34805.0
2017-02-27 11:00:00,58.81,58.88,58.81,58.83,70102.0,50.3665,50.4265,50.3665,50.3837,70102.0
2017-02-27 11:30:00,58.84,58.84,58.79,58.8,36451.0,50.3922,50.3922,50.3494,50.358,36451.0
2017-02-27 12:00:00,58.79,58.83,58.78,58.81,42243.0,50.3494,50.3837,50.3409,50.3665,42243.0
2017-02-27 12:30:00,58.81,58.84,58.75,58.75,42736.0,50.3665,50.3922,50.3152,50.3152,42736.0
2017-02-27 13:00:00,58.76,58.77,58.72,58.74,66815.0,50.3237,50.3323,50.2895,50.3066,66815.0
2017-02-27 13:30:00,58.73,58.75,58.63,58.66,88400.0,50.298,50.3152,50.2124,50.2381,88400.0
2017-02-27 14:00:00,58.66,58.69,58.6,58.64,76296.0,50.2381,50.2638,50.1867,50.221,76296.0
2017-02-27 14:30:00,58.63,58.65,58.58,58.65,42696.0,50.2124,50.2295,50.1696,50.2295,42696.0
2017-02-27 15:00:00,58.64,58.7,58.6,58.67,106343.0,50.221,50.2723,50.1867,50.2466,106343.0
2017-02-27 15:30:00,58.67,58.71,58.51,58.66,420232.0,50.2466,50.2809,50.1096,50.2381,420232.0
2017-02-28 09:30:00,59.03,59.05,58.9,58.91,237300.0,50.555,50.5721,50.4436,50.4522,237300.0
2017-02-28 10:00:00,58.91,58.98,58.9,58.97,91224.0,50.4522,50.5121,50.4436,50.5036,91224.0
2017-02-28 10:30:00,58.97,59.03,58.92,59.02,282379.0,50.5036,50.555,50.4608,50.5464,282379.0
2017-02-28 11:00:00,59.01,59.01,58.88,58.88,114395.0,50.5378,50.5378,50.4265,50.4265,114395.0
2017-02-28 11:30:00,58.87,58.92,58.86,58.91,70922.0,50.4179,50.4608,50.4094,50.4522,70922.0
2017-02-28 12:00:00,58.9,58.91,58.8,58.82,75189.0,50.4436,50.4522,50.358,50.3751,75189.0
2017-02-28 12:30:00,58.81,58.82,58.76,58.8,263040.0,50.3665,50.3751,50.3237,50.358,263040.0
2017-02-28 13:00:00,58.8,58.85,58.76,58.76,43417.0,50.358,50.4008,50.3237,50.3237,43417.0
2017-02-28 13:30:00,58.77,58.79,58.76,58.79,66363.0,50.3323,50.3494,50.3237,50.3494,66363.0
2017-02-28 14:00:00,58.8,58.84,58.76,58.83,98659.0,50.358,50.3922,50.3237,50.3837,98659.0
2017-02-28 14:30:00,58.83,58.83,58.76,58.8,98396.0,50.3837,50.3837,50.3237,50.358,98396.0
2017-02-28 15:00:00,58.8,58.81,58.7,58.71,242311.0,50.358,50.3665,50.2723,50.2809,242311.0
2017-02-28 15:30:00,58.7,58.7,58.49,58.53,602646.0,50.2723,50.2723,50.0925,50.1267,602646.0
2017-03-01 09:30:00,58.57,58.74,58.52,58.67,271160.0,50.161,50.3066,50.1182,50.2466,271160.0
2017-03-01 10:00:00,58.66,58.72,58.55,58.59,396046.0,50.2381,50.2895,50.1439,50.1781,396046.0
2017-03-01 10:30:00,58.61,58.71,58.51,58.7,235388.0,50.1953,50.2809,50.1096,50.2723,235388.0
2017-03-01 11:00:00,58.7,58.8,58.61,58.75,239477.0,50.2723,50.358,50.1953,50.3152,239477.0
2017-03-01 11:30:00,58.74,58.92,58.73,58.86,98504.0,50.3066,50.4608,50.298,50.4094,98504.0
2017-03-01 12:00:00,58.86,59.0,58.84,58.95,171680.0,50.4094,50.5293,50.3922,50.4864,171680.0
2017-03-01 12:30:00,58.94,58.94,58.88,58.89,78742.0,50.4779,50.4779,50.4265,50.4351,78742.0
2017-03-01 13:00:00,58.89,58.92,58.81,58.85,194329.0,50.4351,50.4608,50.3665,50.4008,194329.0
2017-03-01 13:30:00,58.86,58.91,58.82,58.9,118088.0,50.4094,50.4522,50.3751,50.4436,118088.0
2017-03-01 14:00:00,58.9,58.96,58.85,58.9,136109.0,50.4436,50.495,50.4008,50.4436,136109.0
2017-03-01 14:30:00,58.9,58.9,58.8,58.89,64630.0,50.4436,50.4436,50.358,50.4351,64630.0
2017-03-01 15:00:00,58.88,58.92,58.81,58.84,100395.0,50.4265,50.4608,50.3665,50.3922,100395.0
2017-03-01 15:30:00,58.84,59.01,58.83,58.95,313779.0,50.3922,50.5378,50.3837,50.4864,313779.0
2017-03-02 09:30:00,58.67,58.71,58.52,58.54,360859.0,50.2466,50.2809,50.1182,50.1353,360859.0
2017-03-02 10:00:00,58.53,58.55,58.47,58.48,262494.0,50.1267,50.1439,50.0754,50.0839,262494.0
2017-03-02 10:30:00,58.48,58.49,58.42,58.46,161120.0,50.0839,50.0925,50.0325,50.0668,161120.0
2017-03-02 11:00:00,58.45,58.49,58.38,58.48,135774.0,50.0582,50.0925,49.9983,50.0839,135774.0
2017-03-02 11:30:00,58.47,58.49,58.42,58.49,183124.0,50.0754,50.0925,50.0325,50.0925,183124.0
2017-03-02 12:00:00,58.47,58.49,58.35,58.38,93430.0,50.0754,50.0925,49.9726,49.9983,93430.0
2017-03-02 12:30:00,58.38,58.38,58.26,58.32,89687.0,49.9983,49.9983,49.8955,49.9469,89687.0
2017-03-02 13:00:00,58.32,58.33,58.24,58.28,43774.0,49.9469,49.9555,49.8784,49.9126,43774.0
2017-03-02 13:30:00,58.3,58.31,58.22,58.3,83247.0,49.9298,49.9383,49.8613,49.9298,83247.0
2017-03-02 14:00:00,58.29,58.29,58.23,58.28,74455.0,49.9212,49.9212,49.8698,49.9126,74455.0
2017-03-02 14:30:00,58.28,58.32,58.27,58.29,77114.0,49.9126,49.9469,49.9041,49.9212,77114.0
2017-03-02 15:00:00,58.28,58.28,58.12,58.17,113724.0,49.9126,49.9126,49.7756,49.8184,113724.0
2017-03-02 15:30:00,58.16,58.21,58.07,58.15,384114.0,49.8099,49.8527,49.7328,49.8013,384114.0
2017-03-03 09:30:00,57.63,57.73,57.54,57.55,342723.0,49.356,49.4416,49.2789,49.2874,342723.0
2017-03-03 10:00:00,57.56,57.56,57.45,57.47,305916.0,49.296,49.296,49.2018,49.2189,305916.0
2017-03-03 10:30:00,57.47,57.49,57.44,57.48,355054.0,49.2189,49.2361,49.1932,49.2275,355054.0
2017-03-03 11:00:00,57.47,57.48,57.38,57.39,106570.0,49.2189,49.2275,49.1419,49.1504,106570.0
2017-03-03 11:30:00,57.39,57.44,57.38,57.43,71499.0,49.1504,49.1932,49.1419,49.1847,71499.0
2017-03-03 12:00:00,57.43,57.45,57.4,57.44,55797.0,49.1847,49.2018,49.159,49.1932,55797.0
2017-03-03 12:30:00,57.44,57.53,57.44,57.5,51957.0,49.1932,49.2703,49.1932,49.2446,51957.0
2017-03-03 13:00:00,57.5,57.65,57.44,57.52,441072.0,49.2446,49.3731,49.1932,49.2618,441072.0
2017-03-03 13:30:00,57.51,57.58,57.46,57.56,85331.0,49.2532,49.3131,49.2104,49.296,85331.0
2017-03-03 14:00:00,57.57,57.74,57.57,57.68,101449.0,49.3046,49.4502,49.3046,49.3988,101449.0
2017-03-03 14:30:00,57.69,57.72,57.67,57.71,41279.0,49.4073,49.433,49.3902,49.4245,41279.0
2017-03-03 15:00:00,57.71,57.73,57.66,57.72,77687.0,49.4245,49.4416,49.3817,49.433,77687.0
2017-03-03 15:30:00,57.72,57.78,57.65,57.74,497561.0,49.433,49.4844,49.3731,49.4502,497561.0
2017-03-06 09:30:00,57.56,57.66,57.54,57.66,400560.0,49.296,49.3817,49.2789,49.3817,400560.0
2017-03-06 10:00:00,57.65,57.7,57.61,57.63,125705.0,49.3731,49.4159,49.3388,49.356,125705.0
2017-03-06 10:30:00,57.63,57.65,57.57,57.58,120036.0,49.356,49.3731,49.3046,49.3131,120036.0
2017-03-06 11:00:00,57.58,57.61,57.56,57.58,35769.0,49.3131,49.3388,49.296,49.3131,35769.0
2017-03-06 11:30:00,57.58,57.59,57.53,57.53,112002.0,49.3131,49.3217,49.2703,49.2703,112002.0
2017-03-06 12:00:00,57.53,57.61,57.53,57.58,47373.0,49.2703,49.3388,49.2703,49.3131,47373.0
2017-03-06 12:30:00,57.59,57.65,57.56,57.58,126355.0,49.3217,49.3731,49.296,49.3131,126355.0
2017-03-06 13:00:00,57.59,57.65,57.59,57.63,47895.0,49.3217,49.3731,49.3217,49.356,47895.0
2017-03-06 13:30:00,57.63,57.66,57.61,57.62,178053.0,49.356,49.3817,49.3388,49.3474,178053.0
2017-03-06 14:00:00,57.63,57.65,57.62,57.65,23231.0,49.356,49.3731,49.3474,49.3731,23231.0
2017-03-06 14:30:00,57.65,57.7,57.64,57.68,21541.0,49.3731,49.4159,49.3645,49.3988,21541.0
2017-03-06 15:00:00,57.69,57.71,57.68,57.69,39572.0,49.4073,49.4245,49.3988,49.4073,39572.0
2017-03-06 15:30:00,57.68,57.75,57.66,57.71,185360.0,49.3988,49.4587,49.3817,49.4245,185360.0
2017-03-07 09:30:00,58.0,58.08,57.93,58.0,259417.0,49.6728,49.7414,49.6129,49.6728,259417.0
2017-03-07 10:00:00,57.99,58.05,57.97,58.03,83534.0,49.6643,49.7157,49.6471,49.6985,83534.0
2017-03-07 10:30:00,58.04,58.06,58.0,58.03,96447.0,49.7071,49.7242,49.6728,49.6985,96447.0
2017-03-07 11:00:00,58.03,58.05,57.99,58.01,117749.0,49.6985,49.7157,49.6643,49.6814,117749.0
2017-03-07 11:30:00,58.01,58.06,57.98,58.05,157039.0,49.6814,49.7242,49.6557,49.7157,157039.0
2017-03-07 12:00:00,58.05,58.09,58.02,58.08,61128.0,49.7157,49.7499,49.69,49.7414,61128.0
2017-03-07 12:30:00,58.09,58.13,58.07,58.13,99629.0,49.7499,49.7842,49.7328,49.7842,99629.0
2017-03-07 13:00:00,58.13,58.18,58.1,58.13,120428.0,49.7842,49.827,49.7585,49.7842,120428.0
2017-03-07 13:30:00,58.14,58.15,58.06,58.09,98422.0,49.7927,49.8013,49.7242,49.7499,98422.0
2017-03-07 14:00:00,58.09,58.12,58.08,58.1,47082.0,49.7499,49.7756,49.7414,49.7585,47082.0
2017-03-07 14:30:00,58.1,58.13,58.07,58.13,64521.0,49.7585,49.7842,49.7328,49.7842,64521.0
2017-03-07 15:00:00,58.13,58.15,58.07,58.1,129927.0,49.7842,49.8013,49.7328,49.7585,129927.0
2017-03-07 15:30:00,58.11,58.12,57.91,58.08,387347.0,49.767,49.7756,49.5958,49.7414,387347.0
2017-03-08 09:30:00,58.11,58.19,58.04,58.19,221821.0,49.767,49.8356,49.7071,49.8356,221821.0
2017-03-08 10:00:00,58.19,58.21,58.09,58.1,120133.0,49.8356,49.8527,49.7499,49.7585,120133.0
2017-03-08 10:30:00,58.1,58.12,58.05,58.06,62991.0,49.7585,49.7756,49.7157,49.7242,62991.0
2017-03-08 11:00:00,58.07,58.08,58.02,58.04,43961.0,49.7328,49.7414,49.69,49.7071,43961.0
2017-03-08 11:30:00,58.03,58.04,57.99,58.01,76866.0,49.6985,49.7071,49.6643,49.6814,76866.0
2017-03-08 12:00:00,58.01,58.02,57.99,58.02,59555.0,49.6814,49.69,49.6643,49.69,59555.0
2017-03-08 12:30:00,58.02,58.04,57.97,57.98,34904.0,49.69,49.7071,49.6471,49.6557,34904.0
2017-03-08 13:00:00,57.99,58.07,57.98,58.07,142877.0,49.6643,49.7328,49.6557,49.7328,142877.0
2017-03-08 13:30:00,58.08,58.12,58.08,58.11,35284.0,49.7414,49.7756,49.7414,49.767,35284.0
2017-03-08 14:00:00,58.1,58.1,58.02,58.03,62787.0,49.7585,49.7585,49.69,49.6985,62787.0
2017-03-08 14:30:00,58.04,58.05,58.02,58.04,49932.0,49.7071,49.7157,49.69,49.7071,49932.0
2017-03-08 15:00:00,58.05,58.07,58.02,58.04,68762.0,49.7157,49.7328,49.69,49.7071,68762.0
2017-03-08 15:30:00,58.04,58.04,57.79,57.84,353472.0,49.7071,49.7071,49.493,49.5358,353472.0
2017-03-09 09:30:00,57.69,57.69,57.51,57.54,264060.0,49.4073,49.4073,49.2532,49.2789,264060.0
2017-03-09 10:00:00,57.55,57.6,57.49,57.49,76216.0,49.2874,49.3303,49.2361,49.2361,76216.0
2017-03-09 10:30:00,57.49,57.49,57.44,57.46,70650.0,49.2361,49.2361,49.1932,49.2104,70650.0
2017-03-09 11:00:00,57.46,57.47,57.38,57.43,151209.0,49.2104,49.2189,49.1419,49.1847,151209.0
2017-03-09 11:30:00,57.44,57.54,57.44,57.46,374302.0,49.1932,49.2789,49.1932,49.2104,374302.0
2017-03-09 12:00:00,57.48,57.5,57.43,57.44,124016.0,49.2275,49.2446,49.1847,49.1932,124016.0
2017-03-09 12:30:00,57.43,57.46,57.4,57.44,39028.0,49.1847,49.2104,49.159,49.1932,39028.0
2017-03-09 13:00:00,57.43,57.47,57.42,57.42,28772.0,49.1847,49.2189,49.1761,49.1761,28772.0
2017-03-09 13:30:00,57.41,57.41,57.35,57.36,64900.0,49.1675,49.1675,49.1162,49.1247,64900.0
2017-03-09 14:00:00,57.36,57.37,57.26,57.26,67193.0,49.1247,49.1333,49.0391,49.0391,67193.0
2017-03-09 14:30:00,57.27,57.29,57.21,57.29,50531.0,49.0476,49.0648,48.9963,49.0648,50531.0
2017-03-09 15:00:00,57.29,57.4,57.29,57.36,82076.0,49.0648,49.159,49.0648,49.1247,82076.0
2017-03-09 15:30:00,57.36,57.47,57.36,57.44,295343.0,49.1247,49.2189,49.1247,49.1932,295343.0
2017-03-10 09:30:00,58.08,58.12,57.95,58.08,453608.0,49.7414,49.7756,49.63,49.7414,453608.0
2017-03-10 10:00:00,58.08,58.14,58.04,58.06,258261.0,49.7414,49.7927,49.7071,49.7242,258261.0
2017-03-10 10:30:00,58.07,58.12,58.05,58.08,118409.0,49.7328,49.7756,49.7157,49.7414,118409.0
2017-03-10 11:00:00,58.07,58.11,58.03,58.09,95632.0,49.7328,49.767,49.6985,49.7499,95632.0
2017-03-10 11:30:00,58.1,58.16,58.07,58.13,58346.0,49.7585,49.8099,49.7328,49.7842,58346.0
2017-03-10 12:00:00,58.13,58.18,58.12,58.18,29442.0,49.7842,49.827,49.7756,49.827,29442.0
2017-03-10 12:30:00,58.18,58.2,58.11,58.15,67558.0,49.827,49.8441,49.767,49.8013,67558.0
2017-03-10 13:00:00,58.16,58.2,58.13,58.18,61207.0,49.8099,49.8441,49.7842,49.827,61207.0
2017-03-10 13:30:00,58.19,58.23,58.16,58.21,70952.0,49.8356,49.8698,49.8099,49.8527,70952.0
2017-03-10 14:00:00,58.21,58.25,58.15,58.25,88381.0,49.8527,49.8869,49.8013,49.8869,88381.0
2017-03-10 14:30:00,58.26,58.31,58.24,58.29,45342.0,49.8955,49.9383,49.8784,49.9212,45342.0
2017-03-10 15:00:00,58.29,58.41,58.29,58.41,86960.0,49.9212,50.024,49.9212,50.024,86960.0
2017-03-10 15:30:00,58.41,58.44,58.33,58.37,277260.0,50.024,50.0497,49.9555,49.9897,277260.0
2017-03-13 09:30:00,58.95,59.17,58.95,59.13,352623.0,50.4864,50.6749,50.4864,50.6406,352623.0
2017-03-13 10:00:00,59.13,59.18,59.11,59.15,192833.0,50.6406,50.6834,50.6235,50.6577,192833.0
2017-03-13 10:30:00,59.15,59.17,59.11,59.16,193380.0,50.6577,50.6749,50.6235,50.6663,193380.0
2017-03-13 11:00:00,59.15,59.17,59.13,59.17,107564.0,50.6577,50.6749,50.6406,50.6749,107564.0
2017-03-13 11:30:00,59.17,59.26,59.16,59.24,229104.0,50.6749,50.7519,50.6663,50.7348,229104.0
2017-03-13 12:00:00,59.24,59.27,59.22,59.22,115657.0,50.7348,50.7605,50.7177,50.7177,115657.0
2017-03-13 12:30:00,59.23,59.24,59.2,59.21,156649.0,50.7262,50.7348,50.7005,50.7091,156649.0
2017-03-13 13:00:00,59.21,59.22,59.16,59.21,268052.0,50.7091,50.7177,50.6663,50.7091,268052.0
2017-03-13 13:30:00,59.21,59.26,59.19,59.25,178933.0,50.7091,50.7519,50.692,50.7434,178933.0
2017-03-13 14:00:00,59.25,59.27,59.21,59.27,331238.0,50.7434,50.7605,50.7091,50.7605,331238.0
2017-03-13 14:30:00,59.27,59.32,59.26,59.3,191218.0,50.7605,50.8033,50.7519,50.7862,191218.0
2017-03-13 15:00:00,59.3,59.33,59.28,59.3,232493.0,50.7862,50.8119,50.7691,50.7862,232493.0
2017-03-13 15:30:00,59.3,59.33,59.27,59.28,650173.0,50.7862,50.8119,50.7605,50.7691,650173.0
2017-03-14 09:30:00,59.54,59.54,59.37,59.39,192138.0,50.9917,50.9917,50.8461,50.8633,192138.0
2017-03-14 10:00:00,59.39,59.42,59.33,59.35,108103.0,50.8633,50.889,50.8119,50.829,108103.0
2017-03-14 10:30:00,59.34,59.46,59.31,59.46,221107.0,50.8204,50.9232,50.7948,50.9232,221107.0
2017-03-14 11:00:00,59.45,59.5,59.43,59.48,132151.0,50.9147,50.9575,50.8975,50.9403,132151.0
2017-03-14 11:30:00,59.48,59.5,59.43,59.47,88218.0,50.9403,50.9575,50.8975,50.9318,88218.0
2017-03-14 12:00:00,59.48,59.5,59.46,59.48,35938.0,50.9403,50.9575,50.9232,50.9403,35938.0
2017-03-14 12:30:00,59.48,59.49,59.38,59.41,99536.0,50.9403,50.9489,50.8547,50.8804,99536.0
2017-03-14 13:00:00,59.41,59.44,59.38,59.42,38470.0,50.8804,50.9061,50.8547,50.889,38470.0
2017-03-14 13:30:00,59.42,59.43,59.38,59.38,27823.0,50.889,50.8975,50.8547,50.8547,27823.0
2017-03-14 14:00:00,59.37,59.4,59.34,59.4,38066.0,50.8461,50.8718,50.8204,50.8718,38066.0
2017-03-14 14:30:00,59.39,59.45,59.34,59.38,70911.0,50.8633,50.9147,50.8204,50.8547,70911.0
2017-03-14 15:00:00,59.38,59.45,59.38,59.44,117265.0,50.8547,50.9147,50.8547,50.9061,117265.0
2017-03-14 15:30:00,59.43,59.44,59.36,59.36,209753.0,50.8975,50.9061,50.8376,50.8376,209753.0
2017-03-15 09:30:00,59.76,59.87,59.72,59.83,156447.0,51.1801,51.2744,51.1459,51.2401,156447.0
2017-03-15 10:00:00,59.83,59.88,59.74,59.87,77118.0,51.2401,51.2829,51.163,51.2744,77118.0
2017-03-15 10:30:00,59.88,59.92,59.84,59.9,254117.0,51.2829,51.3172,51.2487,51.3,254117.0
2017-03-15 11:00:00,59.9,59.93,59.88,59.9,79581.0,51.3,51.3257,51.2829,51.3,79581.0
2017-03-15 11:30:00,59.91,59.97,59.91,59.97,124362.0,51.3086,51.36,51.3086,51.36,124362.0
2017-03-15 12:00:00,59.95,59.96,59.91,59.92,40022.0,51.3429,51.3514,51.3086,51.3172,40022.0
2017-03-15 12:30:00,59.92,60.08,59.92,60.06,420594.0,51.3172,51.4542,51.3172,51.4371,420594.0
2017-03-15 13:00:00,60.07,60.1,60.04,60.05,112260.0,51.4456,51.4713,51.4199,51.4285,112260.0
2017-03-15 13:30:00,60.05,60.1,59.98,60.05,99908.0,51.4285,51.4713,51.3686,51.4285,99908.0
2017-03-15 14:00:00,60.05,60.91,60.04,60.71,956816.0,51.4285,52.165,51.4199,51.9938,956816.0
2017-03-15 14:30:00,60.7,61.35,60.62,61.2,1144633.0,51.9852,52.5419,51.9167,52.4134,1144633.0
2017-03-15 15:00:00,61.2,61.33,61.12,61.24,971734.0,52.4134,52.5247,52.3449,52.4477,971734.0
2017-03-15 15:30:00,61.24,61.4,61.21,61.3,658685.0,52.4477,52.5847,52.422,52.499,658685.0
2017-03-16 09:30:00,61.31,61.41,61.21,61.24,614685.0,52.5076,52.5933,52.422,52.4477,614685.0
2017-03-16 10:00:00,61.24,61.28,61.12,61.28,328075.0,52.4477,52.4819,52.3449,52.4819,328075.0
2017-03-16 10:30:00,61.27,61.34,61.26,61.3,280752.0,52.4734,52.5333,52.4648,52.499,280752.0
2017-03-16 11:00:00,61.3,61.3,61.22,61.23,102904.0,52.499,52.499,52.4305,52.4391,102904.0
2017-03-16 11:30:00,61.22,61.3,61.19,61.29,90553.0,52.4305,52.499,52.4048,52.4905,90553.0
2017-03-16 12:00:00,61.3,61.32,61.21,61.27,144196.0,52.499,52.5162,52.422,52.4734,144196.0
2017-03-16 12:30:00,61.27,61.32,61.27,61.3,113275.0,52.4734,52.5162,52.4734,52.499,113275.0
2017-03-16 13:00:00,61.3,61.31,61.25,61.27,88677.0,52.499,52.5076,52.4562,52.4734,88677.0
2017-03-16 13:30:00,61.27,61.27,61.16,61.19,283443.0,52.4734,52.4734,52.3791,52.4048,283443.0
2017-03-16 14:00:00,61.19,61.23,61.18,61.22,90941.0,52.4048,52.4391,52.3963,52.4305,90941.0
2017-03-16 14:30:00,61.22,61.26,61.09,61.09,232204.0,52.4305,52.4648,52.3192,52.3192,232204.0
2017-03-16 15:00:00,61.08,61.19,61.02,61.07,476461.0,52.3106,52.4048,52.2592,52.3021,476461.0
2017-03-16 15:30:00,61.07,61.18,60.97,61.16,683278.0,52.3021,52.3963,52.2164,52.3791,683278.0
2017-03-17 09:30:00,61.26,61.34,61.25,61.31,261380.0,52.4648,52.5333,52.4562,52.5076,261380.0
2017-03-17 10:00:00,61.32,61.41,61.31,61.38,176389.0,52.5162,52.5933,52.5076,52.5676,176389.0
2017-03-17 10:30:00,61.37,61.38,61.23,61.25,300582.0,52.559,52.5676,52.4391,52.4562,300582.0
2017-03-17 11:00:00,61.25,61.29,61.21,61.28,91124.0,52.4562,52.4905,52.422,52.4819,91124.0
2017-03-17 11:30:00,61.28,61.3,61.2,61.21,210310.0,52.4819,52.499,52.4134,52.422,210310.0
2017-03-17 12:00:00,61.22,61.26,61.21,61.23,133227.0,52.4305,52.4648,52.422,52.4391,133227.0
2017-03-17 12:30:00,61.24,61.29,61.21,61.23,89789.0,52.4477,52.4905,52.422,52.4391,89789.0
2017-03-17 13:00:00,61.23,61.26,61.2,61.25,66500.0,52.4391,52.4648,52.4134,52.4562,66500.0
2017-03-17 13:30:00,61.25,61.27,61.22,61.25,89325.0,52.4562,52.4734,52.4305,52.4562,89325.0
2017-03-17 14:00:00,61.25,61.31,61.24,61.28,137119.0,52.4562,52.5076,52.4477,52.4819,137119.0
2017-03-17 14:30:00,61.28,61.32,61.26,61.3,92839.0,52.4819,52.5162,52.4648,52.499,92839.0
2017-03-17 15:00:00,61.29,61.33,61.28,61.31,180850.0,52.4905,52.5247,52.4819,52.5076,180850.0
2017-03-17 15:30:00,61.31,61.4,61.27,61.27,531519.0,52.5076,52.5847,52.4734,52.4734,531519.0
2017-03-20 09:30:00,61.98,62.16,61.98,62.13,597307.0,53.0814,53.2356,53.0814,53.2099,597307.0
2017-03-20 10:00:00,62.13,62.28,62.13,62.23,252019.0,53.2099,53.3383,53.2099,53.2955,252019.0
2017-03-20 10:30:00,62.23,62.37,62.2,62.31,237870.0,53.2955,53.4154,53.2698,53.364,237870.0
2017-03-20 11:00:00,62.32,62.36,62.29,62.33,164963.0,53.3726,53.4069,53.3469,53.3812,164963.0
2017-03-20 11:30:00,62.32,62.43,62.3,62.39,155614.0,53.3726,53.4668,53.3555,53.4326,155614.0
2017-03-20 12:00:00,62.39,62.43,62.36,62.38,85903.0,53.4326,53.4668,53.4069,53.424,85903.0
2017-03-20 12:30:00,62.38,62.38,62.28,62.3,151839.0,53.424,53.424,53.3383,53.3555,151839.0
2017-03-20 13:00:00,62.3,62.3,62.22,62.23,93053.0,53.3555,53.3555,53.287,53.2955,93053.0
2017-03-20 13:30:00,62.22,62.26,62.14,62.18,123104.0,53.287,53.3212,53.2184,53.2527,123104.0
2017-03-20 14:00:00,62.18,62.23,62.17,62.23,92104.0,53.2527,53.2955,53.2441,53.2955,92104.0
2017-03-20 14:30:00,62.23,62.25,62.17,62.18,177114.0,53.2955,53.3127,53.2441,53.2527,177114.0
2017-03-20 15:00:00,62.19,62.27,62.15,62.26,133455.0,53.2613,53.3298,53.227,53.3212,133455.0
2017-03-20 15:30:00,62.26,62.32,62.18,62.19,451067.0,53.3212,53.3726,53.2527,53.2613,451067.0
2017-03-21 09:30:00,62.65,62.76,62.62,62.76,163520.0,53.6552,53.7494,53.6295,53.7494,163520.0
2017-03-21 10:00:00,62.77,62.79,62.57,62.59,238688.0,53.758,53.7751,53.5867,53.6038,238688.0
2017-03-21 10:30:00,62.59,62.61,62.52,62.53,811091.0,53.6038,53.621,53.5439,53.5525,811091.0
2017-03-21 11:00:00,62.54,62.56,62.25,62.26,438772.0,53.561,53.5781,53.3127,53.3212,438772.0
2017-03-21 11:30:00,62.26,62.27,62.12,62.25,262025.0,53.3212,53.3298,53.2013,53.3127,262025.0
2017-03-21 12:00:00,62.25,62.29,62.21,62.28,187794.0,53.3127,53.3469,53.2784,53.3383,187794.0
2017-03-21 12:30:00,62.29,62.3,62.21,62.25,85813.0,53.3469,53.3555,53.2784,53.3127,85813.0
2017-03-21 13:00:00,62.24,62.26,62.14,62.18,167219.0,53.3041,53.3212,53.2184,53.2527,167219.0
2017-03-21 13:30:00,62.18,62.18,62.01,62.01,98923.0,53.2527,53.2527,53.1071,53.1071,98923.0
2017-03-21 14:00:00,62.01,62.05,61.97,62.03,214113.0,53.1071,53.1414,53.0729,53.1242,214113.0
2017-03-21 14:30:00,62.03,62.07,61.97,62.03,138024.0,53.1242,53.1585,53.0729,53.1242,138024.0
2017-03-21 15:00:00,62.04,62.09,62.02,62.09,178390.0,53.1328,53.1756,53.1157,53.1756,178390.0
2017-03-21 15:30:00,62.09,62.09,61.83,61.85,320355.0,53.1756,53.1756,52.953,52.9701,320355.0
2017-03-22 09:30:00,61.9,62.02,61.88,61.89,294708.0,53.0129,53.1157,52.9958,53.0043,294708.0
2017-03-22 10:00:00,61.89,61.97,61.88,61.92,135702.0,53.0043,53.0729,52.9958,53.03,135702.0
2017-03-22 10:30:00,61.92,62.1,61.86,62.09,333598.0,53.03,53.1842,52.9786,53.1756,333598.0
2017-03-22 11:00:00,62.09,62.28,62.03,62.27,169200.0,53.1756,53.3383,53.1242,53.3298,169200.0
2017-03-22 11:30:00,62.29,62.37,62.27,62.34,151217.0,53.3469,53.4154,53.3298,53.3897,151217.0
2017-03-22 12:00:00,62.34,62.4,62.24,62.24,181866.0,53.3897,53.4411,53.3041,53.3041,181866.0
2017-03-22 12:30:00,62.24,62.27,62.2,62.26,90285.0,53.3041,53.3298,53.2698,53.3212,90285.0
2017-03-22 13:00:00,62.26,62.3,62.21,62.29,58324.0,53.3212,53.3555,53.2784,53.3469,58324.0
2017-03-22 13:30:00,62.29,62.36,62.25,62.27,95172.0,53.3469,53.4069,53.3127,53.3298,95172.0
2017-03-22 14:00:00,62.27,62.33,62.26,62.3,32622.0,53.3298,53.3812,53.3212,53.3555,32622.0
2017-03-22 14:30:00,62.3,62.34,62.29,62.3,73596.0,53.3555,53.3897,53.3469,53.3555,73596.0
2017-03-22 15:00:00,62.3,62.43,62.29,62.39,81246.0,53.3555,53.4668,53.3469,53.4326,81246.0
2017-03-22 15:30:00,62.39,62.39,62.31,62.33,168828.0,53.4326,53.4326,53.364,53.3812,168828.0
2017-03-23 09:30:00,62.23,62.23,62.11,62.14,306985.0,53.2955,53.2955,53.1928,53.2184,306985.0
2017-03-23 10:00:00,62.14,62.18,62.08,62.09,380733.0,53.2184,53.2527,53.1671,53.1756,380733.0
2017-03-23 10:30:00,62.09,62.23,62.08,62.2,119648.0,53.1756,53.2955,53.1671,53.2698,119648.0
2017-03-23 11:00:00,62.2,62.31,62.19,62.29,235648.0,53.2698,53.364,53.2613,53.3469,235648.0
2017-03-23 11:30:00,62.29,62.31,62.25,62.31,208646.0,53.3469,53.364,53.3127,53.364,208646.0
2017-03-23 12:00:00,62.32,62.37,62.29,62.34,83422.0,53.3726,53.4154,53.3469,53.3897,83422.0
2017-03-23 12:30:00,62.33,62.39,62.31,62.39,78739.0,53.3812,53.4326,53.364,53.4326,78739.0
2017-03-23 13:00:00,62.38,62.38,62.2,62.2,71779.0,53.424,53.424,53.2698,53.2698,71779.0
2017-03-23 13:30:00,62.2,62.23,62.14,62.22,143956.0,53.2698,53.2955,53.2184,53.287,143956.0
2017-03-23 14:00:00,62.21,62.24,62.15,62.16,71931.0,53.2784,53.3041,53.227,53.2356,71931.0
2017-03-23 14:30:00,62.16,62.24,62.14,62.19,83388.0,53.2356,53.3041,53.2184,53.2613,83388.0
2017-03-23 15:00:00,62.18,62.2,62.07,62.07,200222.0,53.2527,53.2698,53.1585,53.1585,200222.0
2017-03-23 15:30:00,62.08,62.09,61.95,62.07,272828.0,53.1671,53.1756,53.0557,53.1585,272828.0
2017-03-24 09:30:00,62.17,62.18,62.1,62.12,82336.0,53.2441,53.2527,53.1842,53.2013,82336.0
2017-03-24 10:00:00,62.13,62.2,62.12,62.18,108924.0,53.2099,53.2698,53.2013,53.2527,108924.0
2017-03-24 10:30:00,62.17,62.35,62.17,62.33,146676.0,53.2441,53.3983,53.2441,53.3812,146676.0
2017-03-24 11:00:00,62.33,62.35,62.28,62.34,177382.0,53.3812,53.3983,53.3383,53.3897,177382.0
2017-03-24 11:30:00,62.34,62.43,62.33,62.4,183950.0,53.3897,53.4668,53.3812,53.4411,183950.0
2017-03-24 12:00:00,62.39,62.43,62.32,62.43,339805.0,53.4326,53.4668,53.3726,53.4668,339805.0
2017-03-24 12:30:00,62.43,62.46,62.4,62.45,112177.0,53.4668,53.4925,53.4411,53.4839,112177.0
2017-03-24 13:00:00,62.45,62.51,62.44,62.49,57491.0,53.4839,53.5353,53.4754,53.5182,57491.0
2017-03-24 13:30:00,62.49,62.49,62.37,62.42,84561.0,53.5182,53.5182,53.4154,53.4582,84561.0
2017-03-24 14:00:00,62.44,62.54,62.42,62.48,130512.0,53.4754,53.561,53.4582,53.5096,130512.0
2017-03-24 14:30:00,62.49,62.49,62.38,62.4,57138.0,53.5182,53.5182,53.424,53.4411,57138.0
2017-03-24 15:00:00,62.4,62.44,62.35,62.43,107323.0,53.4411,53.4754,53.3983,53.4668,107323.0
2017-03-24 15:30:00,62.42,62.55,62.38,62.47,276416.0,53.4582,53.5696,53.424,53.5011,276416.0
2017-03-27 09:30:00,62.26,62.33,62.12,62.28,177331.0,53.3212,53.3812,53.2013,53.3383,177331.0
2017-03-27 10:00:00,62.27,62.29,62.21,62.26,69445.0,53.3298,53.3469,53.2784,53.3212,69445.0
2017-03-27 10:30:00,62.27,62.33,62.26,62.33,92332.0,53.3298,53.3812,53.3212,53.3812,92332.0
2017-03-27 11:00:00,62.32,62.39,62.29,62.39,67967.0,53.3726,53.4326,53.3469,53.4326,67967.0
2017-03-27 11:30:00,62.4,62.46,62.4,62.43,50375.0,53.4411,53.4925,53.4411,53.4668,50375.0
2017-03-27 12:00:00,62.43,62.44,62.37,62.4,58387.0,53.4668,53.4754,53.4154,53.4411,58387.0
2017-03-27 12:30:00,62.4,62.43,62.36,62.42,21312.0,53.4411,53.4668,53.4069,53.4582,21312.0
2017-03-27 13:00:00,62.43,62.47,62.42,62.42,27941.0,53.4668,53.5011,53.4582,53.4582,27941.0
2017-03-27 13:30:00,62.42,62.42,62.36,62.38,49364.0,53.4582,53.4582,53.4069,53.424,49364.0
2017-03-27 14:00:00,62.37,62.4,62.31,62.35,44941.0,53.4154,53.4411,53.364,53.3983,44941.0
2017-03-27 14:30:00,62.36,62.43,62.33,62.42,428253.0,53.4069,53.4668,53.3812,53.4582,428253.0
2017-03-27 15:00:00,62.41,62.47,62.41,62.46,82834.0,53.4497,53.5011,53.4497,53.4925,82834.0
2017-03-27 15:30:00,62.46,62.48,62.4,62.43,170558.0,53.4925,53.5096,53.4411,53.4668,170558.0
2017-03-28 09:30:00,62.14,62.28,62.14,62.24,310131.0,53.2184,53.3383,53.2184,53.3041,310131.0
2017-03-28 10:00:00,62.25,62.31,62.21,62.24,370364.0,53.3127,53.364,53.2784,53.3041,370364.0
2017-03-28 10:30:00,62.24,62.33,62.23,62.32,171656.0,53.3041,53.3812,53.2955,53.3726,171656.0
2017-03-28 11:00:00,62.32,62.44,62.31,62.41,388238.0,53.3726,53.4754,53.364,53.4497,388238.0
2017-03-28 11:30:00,62.42,62.48,62.39,62.44,140501.0,53.4582,53.5096,53.4326,53.4754,140501.0
2017-03-28 12:00:00,62.44,62.48,62.42,62.44,130368.0,53.4754,53.5096,53.4582,53.4754,130368.0
2017-03-28 12:30:00,62.44,62.44,62.37,62.41,93758.0,53.4754,53.4754,53.4154,53.4497,93758.0
2017-03-28 13:00:00,62.41,62.44,62.39,62.4,121436.0,53.4497,53.4754,53.4326,53.4411,121436.0
2017-03-28 13:30:00,62.4,62.42,62.34,62.37,122900.0,53.4411,53.4582,53.3897,53.4154,122900.0
2017-03-28 14:00:00,62.37,62.4,62.34,62.39,179263.0,53.4154,53.4411,53.3897,53.4326,179263.0
2017-03-28 14:30:00,62.39,62.43,62.35,62.38,310371.0,53.4326,53.4668,53.3983,53.424,310371.0
2017-03-28 15:00:00,62.38,62.41,62.34,62.39,111256.0,53.424,53.4497,53.3897,53.4326,111256.0
2017-03-28 15:30:00,62.39,62.41,62.33,62.39,281660.0,53.4326,53.4497,53.3812,53.4326,281660.0
2017-03-29 09:30:00,62.42,62.45,62.36,62.41,326569.0,53.4582,53.4839,53.4069,53.4497,326569.0
2017-03-29 10:00:00,62.41,62.42,62.38,62.41,170407.0,53.4497,53.4582,53.424,53.4497,170407.0
2017-03-29 10:30:00,62.41,62.53,62.4,62.52,207419.0,53.4497,53.5525,53.4411,53.5439,207419.0
2017-03-29 11:00:00,62.52,62.52,62.45,62.47,81333.0,53.5439,53.5439,53.4839,53.5011,81333.0
2017-03-29 11:30:00,62.47,62.48,62.34,62.36,174872.0,53.5011,53.5096,53.3897,53.4069,174872.0
2017-03-29 12:00:00,62.36,62.37,62.32,62.32,246277.0,53.4069,53.4154,53.3726,53.3726,246277.0
2017-03-29 12:30:00,62.32,62.33,62.27,62.33,315862.0,53.3726,53.3812,53.3298,53.3812,315862.0
2017-03-29 13:00:00,62.33,62.42,62.33,62.42,56581.0,53.3812,53.4582,53.3812,53.4582,56581.0
2017-03-29 13:30:00,62.41,62.46,62.39,62.46,85371.0,53.4497,53.4925,53.4326,53.4925,85371.0
2017-03-29 14:00:00,62.45,62.46,62.42,62.45,41652.0,53.4839,53.4925,53.4582,53.4839,41652.0
2017-03-29 14:30:00,62.45,62.52,62.44,62.51,53915.0,53.4839,53.5439,53.4754,53.5353,53915.0
2017-03-29 15:00:00,62.51,62.54,62.49,62.5,106488.0,53.5353,53.561,53.5182,53.5268,106488.0
2017-03-29 15:30:00,62.5,62.51,62.43,62.48,188779.0,53.5268,53.5353,53.4668,53.5096,188779.0
2017-03-30 09:30:00,62.08,62.15,62.05,62.1,190056.0,53.1671,53.227,53.1414,53.1842,190056.0
2017-03-30 10:00:00,62.1,62.17,62.09,62.15,123332.0,53.1842,53.2441,53.1756,53.227,123332.0
2017-03-30 10:30:00,62.15,62.27,62.15,62.27,89682.0,53.227,53.3298,53.227,53.3298,89682.0
2017-03-30 11:00:00,62.27,62.32,62.24,62.28,96050.0,53.3298,53.3726,53.3041,53.3383,96050.0
2017-03-30 11:30:00,62.27,62.29,62.21,62.21,31222.0,53.3298,53.3469,53.2784,53.2784,31222.0
2017-03-30 12:00:00,62.21,62.25,62.19,62.22,40518.0,53.2784,53.3127,53.2613,53.287,40518.0
2017-03-30 12:30:00,62.23,62.23,62.16,62.18,154691.0,53.2955,53.2955,53.2356,53.2527,154691.0
2017-03-30 13:00:00,62.18,62.18,62.14,62.17,30748.0,53.2527,53.2527,53.2184,53.2441,30748.0
2017-03-30 13:30:00,62.16,62.17,62.09,62.1,36071.0,53.2356,53.2441,53.1756,53.1842,36071.0
2017-03-30 14:00:00,62.1,62.15,62.09,62.12,115081.0,53.1842,53.227,53.1756,53.2013,115081.0
2017-03-30 14:30:00,62.12,62.14,62.07,62.09,98148.0,53.2013,53.2184,53.1585,53.1756,98148.0
2017-03-30 15:00:00,62.09,62.14,62.08,62.12,85501.0,53.1756,53.2184,53.1671,53.2013,85501.0
2017-03-30 15:30:00,62.13,62.16,62.09,62.14,189463.0,53.2099,53.2356,53.1756,53.2184,189463.0
2017-03-31 09:30:00,61.96,62.08,61.96,62.05,234159.0,53.0643,53.1671,53.0643,53.1414,234159.0
2017-03-31 10:00:00,62.04,62.12,61.98,61.99,159438.0,53.1328,53.2013,53.0814,53.09,159438.0
2017-03-31 10:30:00,61.99,62.04,61.98,62.03,101213.0,53.09,53.1328,53.0814,53.1242,101213.0
2017-03-31 11:00:00,62.03,62.08,61.99,61.99,147982.0,53.1242,53.1671,53.09,53.09,147982.0
2017-03-31 11:30:00,62.0,62.01,61.93,61.97,112538.0,53.0985,53.1071,53.0386,53.0729,112538.0
2017-03-31 12:00:00,61.98,62.04,61.97,61.98,118545.0,53.0814,53.1328,53.0729,53.0814,118545.0
2017-03-31 12:30:00,61.98,62.01,61.96,61.97,125158.0,53.0814,53.1071,53.0643,53.0729,125158.0
2017-03-31 13:00:00,61.98,62.01,61.95,62.01,91097.0,53.0814,53.1071,53.0557,53.1071,91097.0
2017-03-31 13:30:00,62.02,62.05,61.97,62.01,80871.0,53.1157,53.1414,53.0729,53.1071,80871.0
2017-03-31 14:00:00,62.01,62.01,61.96,61.96,67948.0,53.1071,53.1071,53.0643,53.0643,67948.0
2017-03-31 14:30:00,61.96,62.01,61.95,62.0,98554.0,53.0643,53.1071,53.0557,53.0985,98554.0
2017-03-31 15:00:00,62.01,62.04,61.97,61.97,115781.0,53.1071,53.1328,53.0729,53.0729,115781.0
2017-03-31 15:30:00,61.97,62.01,61.87,61.9,374103.0,53.0729,53.1071,52.9872,53.0129,374103.0
2017-04-03 09:30:00,61.86,62.06,61.86,62.04,226427.0,52.9786,53.1499,52.9786,53.1328,226427.0
2017-04-03 10:00:00,62.03,62.07,61.95,62.06,217014.0,53.1242,53.1585,53.0557,53.1499,217014.0
2017-04-03 10:30:00,62.07,62.11,61.95,61.95,138335.0,53.1585,53.1928,53.0557,53.0557,138335.0
2017-04-03 11:00:00,61.95,61.99,61.85,61.87,201925.0,53.0557,53.09,52.9701,52.9872,201925.0
2017-04-03 11:30:00,61.88,61.9,61.77,61.78,162371.0,52.9958,53.0129,52.9016,52.9101,162371.0
2017-04-03 12:00:00,61.77,61.81,61.73,61.8,133256.0,52.9016,52.9358,52.8673,52.9273,133256.0
2017-04-03 12:30:00,61.79,61.84,61.78,61.82,116310.0,52.9187,52.9615,52.9101,52.9444,116310.0
2017-04-03 13:00:00,61.82,61.86,61.8,61.86,38512.0,52.9444,52.9786,52.9273,52.9786,38512.0
2017-04-03 13:30:00,61.86,61.87,61.76,61.86,57966.0,52.9786,52.9872,52.893,52.9786,57966.0
2017-04-03 14:00:00,61.86,61.91,61.84,61.91,42029.0,52.9786,53.0215,52.9615,53.0215,42029.0
2017-04-03 14:30:00,61.9,61.97,61.89,61.96,73912.0,53.0129,53.0729,53.0043,53.0643,73912.0
2017-04-03 15:00:00,61.95,62.06,61.95,62.04,108838.0,53.0557,53.1499,53.0557,53.1328,108838.0
2017-04-03 15:30:00,62.04,62.11,62.01,62.09,185589.0,53.1328,53.1928,53.1071,53.1756,185589.0
2017-04-04 09:30:00,61.29,61.48,61.29,61.43,234827.0,52.4905,52.6532,52.4905,52.6104,234827.0
2017-04-04 10:00:00,61.43,61.45,61.33,61.4,124756.0,52.6104,52.6275,52.5247,52.5847,124756.0
2017-04-04 10:30:00,61.4,61.47,61.39,61.4,118321.0,52.5847,52.6446,52.5761,52.5847,118321.0
2017-04-04 11:00:00,61.4,61.56,61.39,61.55,251291.0,52.5847,52.7217,52.5761,52.7132,251291.0
2017-04-04 11:30:00,61.56,61.61,61.54,61.57,103561.0,52.7217,52.7645,52.7046,52.7303,103561.0
2017-04-04 12:00:00,61.57,61.6,61.55,61.57,60796.0,52.7303,52.756,52.7132,52.7303,60796.0
2017-04-04 12:30:00,61.57,61.58,61.53,61.57,57792.0,52.7303,52.7388,52.696,52.7303,57792.0
2017-04-04 13:00:00,61.56,61.58,61.48,61.5,81363.0,52.7217,52.7388,52.6532,52.6703,81363.0
2017-04-04 13:30:00,61.5,61.53,61.49,61.53,32060.0,52.6703,52.696,52.6618,52.696,32060.0
2017-04-04 14:00:00,61.53,61.55,61.51,61.54,52400.0,52.696,52.7132,52.6789,52.7046,52400.0
2017-04-04 14:30:00,61.54,61.54,61.48,61.48,71968.0,52.7046,52.7046,52.6532,52.6532,71968.0
2017-04-04 15:00:00,61.48,61.49,61.41,61.43,90664.0,52.6532,52.6618,52.5933,52.6104,90664.0
2017-04-04 15:30:00,61.42,61.52,61.41,61.51,250519.0,52.6018,52.6875,52.5933,52.6789,250519.0
2017-04-05 09:30:00,61.24,61.34,61.21,61.34,311210.0,52.4477,52.5333,52.422,52.5333,311210.0
2017-04-05 10:00:00,61.32,61.39,61.3,61.39,160298.0,52.5162,52.5761,52.499,52.5761,160298.0
2017-04-05 10:30:00,61.39,61.4,61.3,61.38,118390.0,52.5761,52.5847,52.499,52.5676,118390.0
2017-04-05 11:00:00,61.39,61.41,61.31,61.31,172237.0,52.5761,52.5933,52.5076,52.5076,172237.0
2017-04-05 11:30:00,61.3,61.36,61.27,61.3,111493.0,52.499,52.5504,52.4734,52.499,111493.0
2017-04-05 12:00:00,61.3,61.36,61.29,61.33,45610.0,52.499,52.5504,52.4905,52.5247,45610.0
2017-04-05 12:30:00,61.32,61.36,61.31,61.34,29500.0,52.5162,52.5504,52.5076,52.5333,29500.0
2017-04-05 13:00:00,61.34,61.39,61.3,61.3,61358.0,52.5333,52.5761,52.499,52.499,61358.0
2017-04-05 13:30:00,61.3,61.31,61.24,61.25,50426.0,52.499,52.5076,52.4477,52.4562,50426.0
2017-04-05 14:00:00,61.25,61.35,61.15,61.28,258976.0,52.4562,52.5419,52.3706,52.4819,258976.0
2017-04-05 14:30:00,61.28,61.32,61.2,61.25,98545.0,52.4819,52.5162,52.4134,52.4562,98545.0
2017-04-05 15:00:00,61.24,61.3,61.13,61.16,153284.0,52.4477,52.499,52.3535,52.3791,153284.0
2017-04-05 15:30:00,61.16,61.18,60.99,61.02,502380.0,52.3791,52.3963,52.2336,52.2592,502380.0
2017-04-06 09:30:00,60.83,60.89,60.74,60.8,241586.0,52.0965,52.1479,52.0194,52.0708,241586.0
2017-04-06 10:00:00,60.81,60.84,60.76,60.82,95243.0,52.0794,52.1051,52.0366,52.088,95243.0
2017-04-06 10:30:00,60.82,60.85,60.76,60.78,87551.0,52.088,52.1137,52.0366,52.0537,87551.0
2017-04-06 11:00:00,60.79,60.86,60.78,60.85,452614.0,52.0623,52.1222,52.0537,52.1137,452614.0
2017-04-06 11:30:00,60.85,60.87,60.78,60.85,119468.0,52.1137,52.1308,52.0537,52.1137,119468.0
2017-04-06 12:00:00,60.85,60.87,60.83,60.85,63324.0,52.1137,52.1308,52.0965,52.1137,63324.0
2017-04-06 12:30:00,60.85,60.86,60.77,60.81,43487.0,52.1137,52.1222,52.0451,52.0794,43487.0
2017-04-06 13:00:00,60.82,60.88,60.81,60.87,86816.0,52.088,52.1393,52.0794,52.1308,86816.0
2017-04-06 13:30:00,60.87,60.88,60.85,60.86,50781.0,52.1308,52.1393,52.1137,52.1222,50781.0
2017-04-06 14:00:00,60.86,60.87,60.8,60.81,48708.0,52.1222,52.1308,52.0708,52.0794,48708.0
2017-04-06 14:30:00,60.81,60.86,60.77,60.78,54307.0,52.0794,52.1222,52.0451,52.0537,54307.0
2017-04-06 15:00:00,60.79,60.83,60.76,60.8,132227.0,52.0623,52.0965,52.0366,52.0708,132227.0
2017-04-06 15:30:00,60.8,60.85,60.75,60.85,133894.0,52.0708,52.1137,52.028,52.1137,133894.0
2017-04-07 09:30:00,60.56,60.62,60.44,60.49,341251.0,51.8653,51.9167,51.7625,51.8053,341251.0
2017-04-07 10:00:00,60.49,60.62,60.49,60.61,78236.0,51.8053,51.9167,51.8053,51.9081,78236.0
2017-04-07 10:30:00,60.6,60.65,60.59,60.61,81388.0,51.8995,51.9424,51.891,51.9081,81388.0
2017-04-07 11:00:00,60.61,60.62,60.58,60.61,113523.0,51.9081,51.9167,51.8824,51.9081,113523.0
2017-04-07 11:30:00,60.6,60.65,60.57,60.63,79736.0,51.8995,51.9424,51.8739,51.9252,79736.0
2017-04-07 12:00:00,60.64,60.65,60.6,60.62,39066.0,51.9338,51.9424,51.8995,51.9167,39066.0
2017-04-07 12:30:00,60.62,60.64,60.5,60.5,210832.0,51.9167,51.9338,51.8139,51.8139,210832.0
2017-04-07 13:00:00,60.5,60.51,60.42,60.47,214011.0,51.8139,51.8225,51.7454,51.7882,214011.0
2017-04-07 13:30:00,60.47,60.49,60.41,60.43,93733.0,51.7882,51.8053,51.7368,51.754,93733.0
2017-04-07 14:00:00,60.43,60.51,60.41,60.47,97556.0,51.754,51.8225,51.7368,51.7882,97556.0
2017-04-07 14:30:00,60.46,60.46,60.37,60.39,145103.0,51.7796,51.7796,51.7026,51.7197,145103.0
2017-04-07 15:00:00,60.38,60.42,60.36,60.37,89075.0,51.7111,51.7454,51.694,51.7026,89075.0
2017-04-07 15:30:00,60.37,60.38,60.3,60.35,262033.0,51.7026,51.7111,51.6426,51.6854,262033.0
2017-04-10 09:30:00,59.83,59.83,59.7,59.74,492021.0,51.2401,51.2401,51.1288,51.163,492021.0
2017-04-10 10:00:00,59.74,59.76,59.67,59.68,174371.0,51.163,51.1801,51.1031,51.1116,174371.0
2017-04-10 10:30:00,59.68,59.74,59.61,59.62,162806.0,51.1116,51.163,51.0517,51.0602,162806.0
2017-04-10 11:00:00,59.62,59.72,59.61,59.71,56162.0,51.0602,51.1459,51.0517,51.1373,56162.0
2017-04-10 11:30:00,59.71,59.71,59.55,59.58,214207.0,51.1373,51.1373,51.0003,51.026,214207.0
2017-04-10 12:00:00,59.57,59.59,59.43,59.43,105378.0,51.0174,51.0346,50.8975,50.8975,105378.0
2017-04-10 12:30:00,59.43,59.51,59.4,59.47,1111593.0,50.8975,50.966,50.8718,50.9318,1111593.0
2017-04-10 13:00:00,59.47,59.5,59.45,59.5,54645.0,50.9318,50.9575,50.9147,50.9575,54645.0
2017-04-10 13:30:00,59.5,59.53,59.47,59.52,110349.0,50.9575,50.9832,50.9318,50.9746,110349.0
2017-04-10 14:00:00,59.51,59.53,59.49,59.51,88248.0,50.966,50.9832,50.9489,50.966,88248.0
2017-04-10 14:30:00,59.51,59.51,59.41,59.5,97460.0,50.966,50.966,50.8804,50.9575,97460.0
2017-04-10 15:00:00,59.51,59.53,59.47,59.48,92565.0,50.966,50.9832,50.9318,50.9403,92565.0
2017-04-10 15:30:00,59.48,59.53,59.44,59.51,598427.0,50.9403,50.9832,50.9061,50.966,598427.0
2017-04-11 09:30:00,59.26,59.33,59.13,59.16,492419.0,50.7519,50.8119,50.6406,50.6663,492419.0
2017-04-11 10:00:00,59.16,59.16,59.05,59.08,150912.0,50.6663,50.6663,50.5721,50.5978,150912.0
2017-04-11 10:30:00,59.08,59.08,58.92,58.95,166668.0,50.5978,50.5978,50.4608,50.4864,166668.0
2017-04-11 11:00:00,58.95,58.99,58.89,58.9,207174.0,50.4864,50.5207,50.4351,50.4436,207174.0
2017-04-11 11:30:00,58.9,59.03,58.89,59.01,381506.0,50.4436,50.555,50.4351,50.5378,381506.0
2017-04-11 12:00:00,59.01,59.13,58.99,59.12,177097.0,50.5378,50.6406,50.5207,50.632,177097.0
2017-04-11 12:30:00,59.13,59.21,59.11,59.18,109294.0,50.6406,50.7091,50.6235,50.6834,109294.0
2017-04-11 13:00:00,59.18,59.23,59.16,59.19,127695.0,50.6834,50.7262,50.6663,50.692,127695.0
2017-04-11 13:30:00,59.2,59.23,59.08,59.1,177273.0,50.7005,50.7262,50.5978,50.6149,177273.0
2017-04-11 14:00:00,59.1,59.12,59.04,59.08,133627.0,50.6149,50.632,50.5635,50.5978,133627.0
2017-04-11 14:30:00,59.09,59.13,59.07,59.11,55252.0,50.6063,50.6406,50.5892,50.6235,55252.0
2017-04-11 15:00:00,59.11,59.11,59.02,59.05,213826.0,50.6235,50.6235,50.5464,50.5721,213826.0
2017-04-11 15:30:00,59.04,59.15,59.02,59.12,578611.0,50.5635,50.6577,50.5464,50.632,578611.0
2017-04-12 09:30:00,59.43,59.69,59.39,59.52,796249.0,50.8975,51.1202,50.8633,50.9746,796249.0
2017-04-12 10:00:00,59.53,59.58,59.49,59.57,302661.0,50.9832,51.026,50.9489,51.0174,302661.0
2017-04-12 10:30:00,59.57,59.63,59.52,59.53,174854.0,51.0174,51.0688,50.9746,50.9832,174854.0
2017-04-12 11:00:00,59.53,59.56,59.52,59.52,94497.0,50.9832,51.0089,50.9746,50.9746,94497.0
2017-04-12 11:30:00,59.53,59.54,59.38,59.41,417211.0,50.9832,50.9917,50.8547,50.8804,417211.0
2017-04-12 12:00:00,59.42,59.51,59.42,59.45,170193.0,50.889,50.966,50.889,50.9147,170193.0
2017-04-12 12:30:00,59.45,59.5,59.42,59.43,95156.0,50.9147,50.9575,50.889,50.8975,95156.0
2017-04-12 13:00:00,59.43,59.47,59.41,59.43,58675.0,50.8975,50.9318,50.8804,50.8975,58675.0
2017-04-12 13:30:00,59.43,59.52,59.4,59.51,111473.0,50.8975,50.9746,50.8718,50.966,111473.0
2017-04-12 14:00:00,59.51,59.53,59.46,59.46,140185.0,50.966,50.9832,50.9232,50.9232,140185.0
2017-04-12 14:30:00,59.46,59.47,59.32,59.35,172819.0,50.9232,50.9318,50.8033,50.829,172819.0
2017-04-12 15:00:00,59.35,59.54,59.3,59.5,461139.0,50.829,50.9917,50.7862,50.9575,461139.0
2017-04-12 15:30:00,59.5,59.75,59.5,59.68,557148.0,50.9575,51.1716,50.9575,51.1116,557148.0
2017-04-13 09:30:00,60.13,60.3,60.13,60.25,425479.0,51.497,51.6426,51.497,51.5998,425479.0
2017-04-13 10:00:00,60.26,60.29,60.17,60.21,270124.0,51.6084,51.6341,51.5313,51.5655,270124.0
2017-04-13 10:30:00,60.21,60.23,60.15,60.17,134562.0,51.5655,51.5827,51.5142,51.5313,134562.0
2017-04-13 11:00:00,60.17,60.21,60.12,60.18,264218.0,51.5313,51.5655,51.4885,51.5398,264218.0
2017-04-13 11:30:00,60.18,60.2,60.15,60.19,140948.0,51.5398,51.557,51.5142,51.5484,140948.0
2017-04-13 12:00:00,60.18,60.18,60.05,60.06,188054.0,51.5398,51.5398,51.4285,51.4371,188054.0
2017-04-13 12:30:00,60.06,60.07,60.01,60.05,92110.0,51.4371,51.4456,51.3943,51.4285,92110.0
2017-04-13 13:00:00,60.05,60.05,59.97,60.02,96684.0,51.4285,51.4285,51.36,51.4028,96684.0
2017-04-13 13:30:00,60.02,60.03,59.97,59.98,102830.0,51.4028,51.4114,51.36,51.3686,102830.0
2017-04-13 14:00:00,59.97,60.05,59.96,60.01,98331.0,51.36,51.4285,51.3514,51.3943,98331.0
2017-04-13 14:30:00,60.02,60.08,60.0,60.08,78550.0,51.4028,51.4542,51.3857,51.4542,78550.0
2017-04-13 15:00:00,60.07,60.09,60.04,60.04,157269.0,51.4456,51.4628,51.4199,51.4199,157269.0
2017-04-13 15:30:00,60.05,60.08,59.92,59.94,536573.0,51.4285,51.4542,51.3172,51.3343,536573.0
2017-04-17 09:30:00,60.14,60.24,60.06,60.15,213822.0,51.5056,51.5912,51.4371,51.5142,213822.0
2017-04-17 10:00:00,60.14,60.28,60.13,60.2,268847.0,51.5056,51.6255,51.497,51.557,268847.0
2017-04-17 10:30:00,60.19,60.3,60.17,60.29,99455.0,51.5484,51.6426,51.5313,51.6341,99455.0
2017-04-17 11:00:00,60.28,60.36,60.27,60.33,84625.0,51.6255,51.694,51.6169,51.6683,84625.0
2017-04-17 11:30:00,60.33,60.37,60.32,60.32,220201.0,51.6683,51.7026,51.6597,51.6597,220201.0
2017-04-17 12:00:00,60.31,60.34,60.3,60.32,60811.0,51.6512,51.6769,51.6426,51.6597,60811.0
2017-04-17 12:30:00,60.33,60.37,60.31,60.35,61855.0,51.6683,51.7026,51.6512,51.6854,61855.0
2017-04-17 13:00:00,60.35,60.47,60.35,60.45,76205.0,51.6854,51.7882,51.6854,51.7711,76205.0
2017-04-17 13:30:00,60.45,60.48,60.4,60.4,135092.0,51.7711,51.7968,51.7283,51.7283,135092.0
2017-04-17 14:00:00,60.39,60.39,60.36,60.37,35221.0,51.7197,51.7197,51.694,51.7026,35221.0
2017-04-17 14:30:00,60.37,60.42,60.37,60.41,68732.0,51.7026,51.7454,51.7026,51.7368,68732.0
2017-04-17 15:00:00,60.41,60.44,60.38,60.42,160957.0,51.7368,51.7625,51.7111,51.7454,160957.0
2017-04-17 15:30:00,60.42,60.51,60.42,60.49,332511.0,51.7454,51.8225,51.7454,51.8053,332511.0
2017-04-18 09:30:00,59.74,59.8,59.57,59.77,324726.0,51.163,51.2144,51.0174,51.1887,324726.0
2017-04-18 10:00:00,59.76,59.77,59.56,59.61,175642.0,51.1801,51.1887,51.0089,51.0517,175642.0
2017-04-18 10:30:00,59.6,59.7,59.59,59.66,111197.0,51.0431,51.1288,51.0346,51.0945,111197.0
2017-04-18 11:00:00,59.66,59.69,59.63,59.65,101684.0,51.0945,51.1202,51.0688,51.0859,101684.0
2017-04-18 11:30:00,59.66,59.66,59.52,59.54,175323.0,51.0945,51.0945,50.9746,50.9917,175323.0
2017-04-18 12:00:00,59.53,59.57,59.5,59.52,69816.0,50.9832,51.0174,50.9575,50.9746,69816.0
2017-04-18 12:30:00,59.53,59.53,59.43,59.44,66074.0,50.9832,50.9832,50.8975,50.9061,66074.0
2017-04-18 13:00:00,59.44,59.46,59.35,59.45,158206.0,50.9061,50.9232,50.829,50.9147,158206.0
2017-04-18 13:30:00,59.46,59.52,59.45,59.51,39762.0,50.9232,50.9746,50.9147,50.966,39762.0
2017-04-18 14:00:00,59.51,59.59,59.51,59.59,56127.0,50.966,51.0346,50.966,51.0346,56127.0
2017-04-18 14:30:00,59.6,59.63,59.58,59.58,162993.0,51.0431,51.0688,51.026,51.026,162993.0
2017-04-18 15:00:00,59.59,59.67,59.58,59.65,54725.0,51.0346,51.1031,51.026,51.0859,54725.0
2017-04-18 15:30:00,59.65,59.65,59.57,59.58,506691.0,51.0859,51.0859,51.0174,51.026,506691.0
2017-04-19 09:30:00,59.66,59.81,59.66,59.72,180216.0,51.0945,51.223,51.0945,51.1459,180216.0
2017-04-19 10:00:00,59.72,59.73,59.62,59.68,108610.0,51.1459,51.1545,51.0602,51.1116,108610.0
2017-04-19 10:30:00,59.69,59.7,59.59,59.6,214677.0,51.1202,51.1288,51.0346,51.0431,214677.0
2017-04-19 11:00:00,59.61,59.62,59.5,59.55,142649.0,51.0517,51.0602,50.9575,51.0003,142649.0
2017-04-19 11:30:00,59.54,59.57,59.5,59.52,87303.0,50.9917,51.0174,50.9575,50.9746,87303.0
2017-04-19 12:00:00,59.51,59.52,59.42,59.43,147298.0,50.966,50.9746,50.889,50.8975,147298.0
2017-04-19 12:30:00,59.43,59.44,59.4,59.41,93906.0,50.8975,50.9061,50.8718,50.8804,93906.0
2017-04-19 13:00:00,59.41,59.46,59.4,59.43,65274.0,50.8804,50.9232,50.8718,50.8975,65274.0
2017-04-19 13:30:00,59.43,59.49,59.4,59.48,67056.0,50.8975,50.9489,50.8718,50.9403,67056.0
2017-04-19 14:00:00,59.48,59.49,59.39,59.47,132252.0,50.9403,50.9489,50.8633,50.9318,132252.0
2017-04-19 14:30:00,59.46,59.47,59.4,59.43,70950.0,50.9232,50.9318,50.8718,50.8975,70950.0
2017-04-19 15:00:00,59.43,59.46,59.38,59.38,182455.0,50.8975,50.9232,50.8547,50.8547,182455.0
2017-04-19 15:30:00,59.38,59.39,59.3,59.35,463840.0,50.8547,50.8633,50.7862,50.829,463840.0
2017-04-20 09:30:00,60.2,60.32,60.13,60.23,215953.0,51.557,51.6597,51.497,51.5827,215953.0
2017-04-20 10:00:00,60.24,60.35,60.24,60.3,116628.0,51.5912,51.6854,51.5912,51.6426,116628.0
2017-04-20 10:30:00,60.31,60.33,60.27,60.32,68309.0,51.6512,51.6683,51.6169,51.6597,68309.0
2017-04-20 11:00:00,60.32,60.33,60.26,60.28,117158.0,51.6597,51.6683,51.6084,51.6255,117158.0
2017-04-20 11:30:00,60.27,60.31,60.25,60.29,132837.0,51.6169,51.6512,51.5998,51.6341,132837.0
2017-04-20 12:00:00,60.29,60.35,60.28,60.29,66877.0,51.6341,51.6854,51.6255,51.6341,66877.0
2017-04-20 12:30:00,60.29,60.32,60.27,60.29,155974.0,51.6341,51.6597,51.6169,51.6341,155974.0
2017-04-20 13:00:00,60.29,60.33,60.27,60.3,83508.0,51.6341,51.6683,51.6169,51.6426,83508.0
2017-04-20 13:30:00,60.3,60.34,60.27,60.32,54983.0,51.6426,51.6769,51.6169,51.6597,54983.0
2017-04-20 14:00:00,60.32,60.35,60.31,60.34,43406.0,51.6597,51.6854,51.6512,51.6769,43406.0
2017-04-20 14:30:00,60.34,60.39,60.33,60.36,74966.0,51.6769,51.7197,51.6683,51.694,74966.0
2017-04-20 15:00:00,60.37,60.41,60.35,60.41,66233.0,51.7026,51.7368,51.6854,51.7368,66233.0
2017-04-20 15:30:00,60.41,60.49,60.39,60.49,679731.0,51.7368,51.8053,51.7197,51.8053,679731.0
2017-04-21 09:30:00,60.85,60.85,60.71,60.8,209246.0,52.1137,52.1137,51.9938,52.0708,209246.0
2017-04-21 10:00:00,60.81,60.84,60.8,60.82,94513.0,52.0794,52.1051,52.0708,52.088,94513.0
2017-04-21 10:30:00,60.81,60.82,60.71,60.72,70845.0,52.0794,52.088,51.9938,52.0023,70845.0
2017-04-21 11:00:00,60.72,60.76,60.68,60.75,213297.0,52.0023,52.0366,51.9681,52.028,213297.0
2017-04-21 11:30:00,60.75,60.81,60.74,60.8,57221.0,52.028,52.0794,52.0194,52.0708,57221.0
2017-04-21 12:00:00,60.79,60.88,60.76,60.84,751434.0,52.0623,52.1393,52.0366,52.1051,751434.0
2017-04-21 12:30:00,60.84,60.86,60.82,60.85,22046.0,52.1051,52.1222,52.088,52.1137,22046.0
2017-04-21 13:00:00,60.85,60.86,60.8,60.84,219449.0,52.1137,52.1222,52.0708,52.1051,219449.0
2017-04-21 13:30:00,60.84,60.87,60.82,60.85,151531.0,52.1051,52.1308,52.088,52.1137,151531.0
2017-04-21 14:00:00,60.84,60.89,60.83,60.89,126152.0,52.1051,52.1479,52.0965,52.1479,126152.0
2017-04-21 14:30:00,60.89,60.92,60.88,60.9,150952.0,52.1479,52.1736,52.1393,52.1565,150952.0
2017-04-21 15:00:00,60.89,60.94,60.89,60.94,152017.0,52.1479,52.1907,52.1479,52.1907,152017.0
2017-04-21 15:30:00,60.94,61.01,60.92,60.99,473441.0,52.1907,52.2507,52.1736,52.2336,473441.0
2017-04-24 09:30:00,61.6,61.69,61.45,61.6,281930.0,52.756,52.8331,52.6275,52.756,281930.0
2017-04-24 10:00:00,61.6,61.65,61.53,61.55,123783.0,52.756,52.7988,52.696,52.7132,123783.0
2017-04-24 10:30:00,61.56,61.6,61.53,61.58,102724.0,52.7217,52.756,52.696,52.7388,102724.0
2017-04-24 11:00:00,61.58,61.58,61.47,61.47,121484.0,52.7388,52.7388,52.6446,52.6446,121484.0
2017-04-24 11:30:00,61.48,61.49,61.37,61.38,203253.0,52.6532,52.6618,52.559,52.5676,203253.0
2017-04-24 12:00:00,61.39,61.4,61.19,61.26,201367.0,52.5761,52.5847,52.4048,52.4648,201367.0
2017-04-24 12:30:00,61.25,61.28,61.14,61.2,93834.0,52.4562,52.4819,52.362,52.4134,93834.0
2017-04-24 13:00:00,61.21,61.22,61.16,61.16,42070.0,52.422,52.4305,52.3791,52.3791,42070.0
2017-04-24 13:30:00,61.17,61.17,61.14,61.16,107974.0,52.3877,52.3877,52.362,52.3791,107974.0
2017-04-24 14:00:00,61.16,61.17,61.15,61.16,50001.0,52.3791,52.3877,52.3706,52.3791,50001.0
2017-04-24 14:30:00,61.16,61.19,61.14,61.19,66547.0,52.3791,52.4048,52.362,52.4048,66547.0
2017-04-24 15:00:00,61.2,61.26,61.2,61.26,50583.0,52.4134,52.4648,52.4134,52.4648,50583.0
2017-04-24 15:30:00,61.25,61.38,61.25,61.37,253720.0,52.4562,52.5676,52.4562,52.559,253720.0
2017-04-25 09:30:00,62.22,62.4,62.2,62.4,268097.0,53.287,53.4411,53.2698,53.4411,268097.0
2017-04-25 10:00:00,62.4,62.47,62.38,62.42,198119.0,53.4411,53.5011,53.424,53.4582,198119.0
2017-04-25 10:30:00,62.43,62.45,62.4,62.42,263445.0,53.4668,53.4839,53.4411,53.4582,263445.0
2017-04-25 11:00:00,62.42,62.44,62.39,62.41,103702.0,53.4582,53.4754,53.4326,53.4497,103702.0
2017-04-25 11:30:00,62.41,62.45,62.36,62.45,159857.0,53.4497,53.4839,53.4069,53.4839,159857.0
2017-04-25 12:00:00,62.45,62.48,62.43,62.43,61180.0,53.4839,53.5096,53.4668,53.4668,61180.0
2017-04-25 12:30:00,62.44,62.44,62.39,62.42,48247.0,53.4754,53.4754,53.4326,53.4582,48247.0
2017-04-25 13:00:00,62.42,62.43,62.35,62.35,68408.0,53.4582,53.4668,53.3983,53.3983,68408.0
2017-04-25 13:30:00,62.35,62.41,62.35,62.4,40454.0,53.3983,53.4497,53.3983,53.4411,40454.0
2017-04-25 14:00:00,62.4,62.43,62.39,62.4,42730.0,53.4411,53.4668,53.4326,53.4411,42730.0
2017-04-25 14:30:00,62.39,62.42,62.37,62.39,73637.0,53.4326,53.4582,53.4154,53.4326,73637.0
2017-04-25 15:00:00,62.39,62.43,62.37,62.38,71940.0,53.4326,53.4668,53.4154,53.424,71940.0
2017-04-25 15:30:00,62.37,62.38,62.28,62.32,392364.0,53.4154,53.424,53.3383,53.3726,392364.0
2017-04-26 09:30:00,62.22,62.34,62.22,62.3,192335.0,53.287,53.3897,53.287,53.3555,192335.0
2017-04-26 10:00:00,62.31,62.31,62.2,62.25,122164.0,53.364,53.364,53.2698,53.3127,122164.0
2017-04-26 10:30:00,62.25,62.32,62.22,62.32,122103.0,53.3127,53.3726,53.287,53.3726,122103.0
2017-04-26 11:00:00,62.31,62.4,62.3,62.39,156658.0,53.364,53.4411,53.3555,53.4326,156658.0
2017-04-26 11:30:00,62.39,62.41,62.25,62.25,214768.0,53.4326,53.4497,53.3127,53.3127,214768.0
2017-04-26 12:00:00,62.24,62.28,62.21,62.22,125911.0,53.3041,53.3383,53.2784,53.287,125911.0
2017-04-26 12:30:00,62.21,62.21,62.08,62.13,50489.0,53.2784,53.2784,53.1671,53.2099,50489.0
2017-04-26 13:00:00,62.13,62.16,62.11,62.12,50453.0,53.2099,53.2356,53.1928,53.2013,50453.0
2017-04-26 13:30:00,62.11,62.17,62.04,62.17,74135.0,53.1928,53.2441,53.1328,53.2441,74135.0
2017-04-26 14:00:00,62.16,62.3,62.16,62.25,56479.0,53.2356,53.3555,53.2356,53.3127,56479.0
2017-04-26 14:30:00,62.25,62.27,62.2,62.22,77144.0,53.3127,53.3298,53.2698,53.287,77144.0
2017-04-26 15:00:00,62.23,62.24,62.17,62.19,70048.0,53.2955,53.3041,53.2441,53.2613,70048.0
2017-04-26 15:30:00,62.18,62.2,62.13,62.19,312703.0,53.2527,53.2698,53.2099,53.2613,312703.0
2017-04-27 09:30:00,62.27,62.33,62.13,62.14,409676.0,53.3298,53.3812,53.2099,53.2184,409676.0
2017-04-27 10:00:00,62.14,62.17,62.11,62.15,207835.0,53.2184,53.2441,53.1928,53.227,207835.0
2017-04-27 10:30:00,62.15,62.19,62.11,62.13,311418.0,53.227,53.2613,53.1928,53.2099,311418.0
2017-04-27 11:00:00,62.12,62.16,62.09,62.13,293743.0,53.2013,53.2356,53.1756,53.2099,293743.0
2017-04-27 11:30:00,62.14,62.17,62.08,62.11,211714.0,53.2184,53.2441,53.1671,53.1928,211714.0
2017-04-27 12:00:00,62.12,62.14,62.05,62.1,150395.0,53.2013,53.2184,53.1414,53.1842,150395.0
2017-04-27 12:30:00,62.1,62.17,62.04,62.17,89559.0,53.1842,53.2441,53.1328,53.2441,89559.0
2017-04-27 13:00:00,62.16,62.2,62.11,62.12,172557.0,53.2356,53.2698,53.1928,53.2013,172557.0
2017-04-27 13:30:00,62.12,62.13,62.09,62.13,317792.0,53.2013,53.2099,53.1756,53.2099,317792.0
2017-04-27 14:00:00,62.12,62.17,62.1,62.14,150947.0,53.2013,53.2441,53.1842,53.2184,150947.0
2017-04-27 14:30:00,62.14,62.2,62.14,62.18,200444.0,53.2184,53.2698,53.2184,53.2527,200444.0
2017-04-27 15:00:00,62.18,62.19,62.12,62.19,274447.0,53.2527,53.2613,53.2013,53.2613,274447.0
2017-04-27 15:30:00,62.18,62.19,62.12,62.15,463813.0,53.2527,53.2613,53.2013,53.227,463813.0
2017-04-28 09:30:00,62.0,62.07,61.96,62.0,190190.0,53.0985,53.1585,53.0643,53.0985,190190.0
2017-04-28 10:00:00,61.99,62.02,61.88,61.91,76286.0,53.09,53.1157,52.9958,53.0215,76286.0
2017-04-28 10:30:00,61.92,62.0,61.9,61.98,118937.0,53.03,53.0985,53.0129,53.0814,118937.0
2017-04-28 11:00:00,61.99,62.0,61.95,61.97,80649.0,53.09,53.0985,53.0557,53.0729,80649.0
2017-04-28 11:30:00,61.97,61.97,61.92,61.93,70156.0,53.0729,53.0729,53.03,53.0386,70156.0
2017-04-28 12:00:00,61.93,62.03,61.93,62.02,53911.0,53.0386,53.1242,53.0386,53.1157,53911.0
2017-04-28 12:30:00,62.02,62.08,62.01,62.08,74048.0,53.1157,53.1671,53.1071,53.1671,74048.0
2017-04-28 13:00:00,62.08,62.11,62.04,62.06,86482.0,53.1671,53.1928,53.1328,53.1499,86482.0
2017-04-28 13:30:00,62.05,62.08,62.02,62.03,63337.0,53.1414,53.1671,53.1157,53.1242,63337.0
2017-04-28 14:00:00,62.03,62.08,62.02,62.04,83042.0,53.1242,53.1671,53.1157,53.1328,83042.0
2017-04-28 14:30:00,62.03,62.1,62.02,62.08,75264.0,53.1242,53.1842,53.1157,53.1671,75264.0
2017-04-28 15:00:00,62.08,62.15,62.07,62.1,169457.0,53.1671,53.227,53.1585,53.1842,169457.0
2017-04-28 15:30:00,62.09,62.12,62.05,62.08,393357.0,53.1756,53.2013,53.1414,53.1671,393357.0
2017-05-01 09:30:00,62.08,62.26,62.05,62.13,132913.0,53.1671,53.3212,53.1414,53.2099,132913.0
2017-05-01 10:00:00,62.1,62.2,62.09,62.19,115099.0,53.1842,53.2698,53.1756,53.2613,115099.0
2017-05-01 10:30:00,62.2,62.27,62.19,62.27,36911.0,53.2698,53.3298,53.2613,53.3298,36911.0
2017-05-01 11:00:00,62.27,62.29,62.23,62.26,32938.0,53.3298,53.3469,53.2955,53.3212,32938.0
2017-05-01 11:30:00,62.26,62.46,62.24,62.46,175104.0,53.3212,53.4925,53.3041,53.4925,175104.0
2017-05-01 12:00:00,62.46,62.49,62.43,62.47,126577.0,53.4925,53.5182,53.4668,53.5011,126577.0
2017-05-01 12:30:00,62.47,62.58,62.46,62.54,388202.0,53.5011,53.5953,53.4925,53.561,388202.0
2017-05-01 13:00:00,62.54,62.59,62.51,62.56,383187.0,53.561,53.6038,53.5353,53.5781,383187.0
2017-05-01 13:30:00,62.56,62.56,62.5,62.55,39094.0,53.5781,53.5781,53.5268,53.5696,39094.0
2017-05-01 14:00:00,62.56,62.59,62.51,62.53,82908.0,53.5781,53.6038,53.5353,53.5525,82908.0
2017-05-01 14:30:00,62.53,62.54,62.44,62.44,58250.0,53.5525,53.561,53.4754,53.4754,58250.0
2017-05-01 15:00:00,62.45,62.52,62.45,62.5,134672.0,53.4839,53.5439,53.4839,53.5268,134672.0
2017-05-01 15:30:00,62.5,62.53,62.46,62.47,264967.0,53.5268,53.5525,53.4925,53.5011,264967.0
2017-05-02 09:30:00,63.13,63.19,63.05,63.05,249859.0,54.0663,54.1177,53.9978,53.9978,249859.0
2017-05-02 10:00:00,63.05,63.07,62.98,63.01,123995.0,53.9978,54.0149,53.9378,53.9635,123995.0
2017-05-02 10:30:00,63.01,63.12,63.01,63.11,124205.0,53.9635,54.0577,53.9635,54.0492,124205.0
2017-05-02 11:00:00,63.11,63.16,63.1,63.15,72282.0,54.0492,54.092,54.0406,54.0834,72282.0
2017-05-02 11:30:00,63.15,63.17,63.13,63.17,57546.0,54.0834,54.1006,54.0663,54.1006,57546.0
2017-05-02 12:00:00,63.17,63.26,63.17,63.26,45239.0,54.1006,54.1776,54.1006,54.1776,45239.0
2017-05-02 12:30:00,63.27,63.28,63.24,63.25,134045.0,54.1862,54.1948,54.1605,54.1691,134045.0
2017-05-02 13:00:00,63.24,63.28,63.23,63.25,64481.0,54.1605,54.1948,54.152,54.1691,64481.0
2017-05-02 13:30:00,63.25,63.26,63.17,63.2,73804.0,54.1691,54.1776,54.1006,54.1263,73804.0
2017-05-02 14:00:00,63.2,63.24,63.16,63.22,74409.0,54.1263,54.1605,54.092,54.1434,74409.0
2017-05-02 14:30:00,63.22,63.28,63.17,63.18,96103.0,54.1434,54.1948,54.1006,54.1091,96103.0
2017-05-02 15:00:00,63.18,63.23,63.17,63.22,45350.0,54.1091,54.152,54.1006,54.1434,45350.0
2017-05-02 15:30:00,63.22,63.33,63.21,63.3,231444.0,54.1434,54.2376,54.1348,54.2119,231444.0
2017-05-03 09:30:00,62.99,63.04,62.92,62.97,142949.0,53.9464,53.9892,53.8865,53.9293,142949.0
2017-05-03 10:00:00,62.98,62.98,62.8,62.84,228797.0,53.9378,53.9378,53.7837,53.8179,228797.0
2017-05-03 10:30:00,62.83,62.83,62.59,62.65,174107.0,53.8094,53.8094,53.6038,53.6552,174107.0
2017-05-03 11:00:00,62.64,62.82,62.63,62.82,62591.0,53.6467,53.8008,53.6381,53.8008,62591.0
2017-05-03 11:30:00,62.82,62.97,62.82,62.96,94840.0,53.8008,53.9293,53.8008,53.9207,94840.0
2017-05-03 12:00:00,62.95,62.96,62.92,62.96,41086.0,53.9122,53.9207,53.8865,53.9207,41086.0
2017-05-03 12:30:00,62.96,62.97,62.9,62.91,30658.0,53.9207,53.9293,53.8693,53.8779,30658.0
2017-05-03 13:00:00,62.92,62.95,62.89,62.89,33179.0,53.8865,53.9122,53.8608,53.8608,33179.0
2017-05-03 13:30:00,62.9,62.93,62.86,62.86,59293.0,53.8693,53.895,53.8351,53.8351,59293.0
2017-05-03 14:00:00,62.79,62.92,62.72,62.74,130587.0,53.7751,53.8865,53.7152,53.7323,130587.0
2017-05-03 14:30:00,62.75,63.0,62.74,63.0,94290.0,53.7409,53.955,53.7323,53.955,94290.0
2017-05-03 15:00:00,63.01,63.01,62.82,62.82,77321.0,53.9635,53.9635,53.8008,53.8008,77321.0
2017-05-03 15:30:00,62.83,62.89,62.79,62.85,209229.0,53.8094,53.8608,53.7751,53.8265,209229.0
2017-05-04 09:30:00,63.35,63.38,63.17,63.21,398157.0,54.2547,54.2804,54.1006,54.1348,398157.0
2017-05-04 10:00:00,63.21,63.3,63.21,63.28,181397.0,54.1348,54.2119,54.1348,54.1948,181397.0
2017-05-04 10:30:00,63.27,63.31,63.23,63.27,340498.0,54.1862,54.2205,54.152,54.1862,340498.0
2017-05-04 11:00:00,63.27,63.28,63.23,63.27,77866.0,54.1862,54.1948,54.152,54.1862,77866.0
2017-05-04 11:30:00,63.27,63.28,63.18,63.19,203519.0,54.1862,54.1948,54.1091,54.1177,203519.0
2017-05-04 12:00:00,63.19,63.21,63.14,63.18,141316.0,54.1177,54.1348,54.0749,54.1091,141316.0
2017-05-04 12:30:00,63.17,63.19,63.12,63.19,144979.0,54.1006,54.1177,54.0577,54.1177,144979.0
2017-05-04 13:00:00,63.19,63.21,63.13,63.15,108071.0,54.1177,54.1348,54.0663,54.0834,108071.0
2017-05-04 13:30:00,63.15,63.22,63.13,63.16,150964.0,54.0834,54.1434,54.0663,54.092,150964.0
2017-05-04 14:00:00,63.16,63.24,63.15,63.23,114227.0,54.092,54.1605,54.0834,54.152,114227.0
2017-05-04 14:30:00,63.23,63.26,63.14,63.15,134304.0,54.152,54.1776,54.0749,54.0834,134304.0
2017-05-04 15:00:00,63.15,63.16,63.07,63.08,255335.0,54.0834,54.092,54.0149,54.0235,255335.0
2017-05-04 15:30:00,63.08,63.1,63.0,63.02,617514.0,54.0235,54.0406,53.955,53.9721,617514.0
2017-05-05 09:30:00,62.9,63.03,62.84,62.97,329144.0,53.8693,53.9807,53.8179,53.9293,329144.0
2017-05-05 10:00:00,62.98,63.22,62.97,63.22,289416.0,53.9378,54.1434,53.9293,54.1434,289416.0
2017-05-05 10:30:00,63.22,63.26,63.16,63.23,423850.0,54.1434,54.1776,54.092,54.152,423850.0
2017-05-05 11:00:00,63.23,63.25,63.17,63.22,226466.0,54.152,54.1691,54.1006,54.1434,226466.0
2017-05-05 11:30:00,63.22,63.32,63.21,63.28,239312.0,54.1434,54.229,54.1348,54.1948,239312.0
2017-05-05 12:00:00,63.29,63.29,63.14,63.14,78614.0,54.2033,54.2033,54.0749,54.0749,78614.0
2017-05-05 12:30:00,63.13,63.13,63.04,63.12,72069.0,54.0663,54.0663,53.9892,54.0577,72069.0
2017-05-05 13:00:00,63.12,63.19,63.12,63.18,52126.0,54.0577,54.1177,54.0577,54.1091,52126.0
2017-05-05 13:30:00,63.18,63.24,63.16,63.21,89688.0,54.1091,54.1605,54.092,54.1348,89688.0
2017-05-05 14:00:00,63.22,63.28,63.21,63.28,92840.0,54.1434,54.1948,54.1348,54.1948,92840.0
2017-05-05 14:30:00,63.28,63.36,63.24,63.33,117427.0,54.1948,54.2633,54.1605,54.2376,117427.0
2017-05-05 15:00:00,63.32,63.39,63.31,63.37,104266.0,54.229,54.289,54.2205,54.2719,104266.0
2017-05-05 15:30:00,63.38,63.43,63.36,63.4,138533.0,54.2804,54.3232,54.2633,54.2975,138533.0
2017-05-08 09:30:00,65.19,65.38,65.14,65.27,360388.0,55.8306,55.9933,55.7877,55.8991,360388.0
2017-05-08 10:00:00,65.26,65.27,65.23,65.27,147557.0,55.8905,55.8991,55.8648,55.8991,147557.0
2017-05-08 10:30:00,65.27,65.29,65.22,65.23,139427.0,55.8991,55.9162,55.8562,55.8648,139427.0
2017-05-08 11:00:00,65.23,65.24,65.01,65.04,996432.0,55.8648,55.8734,55.6764,55.7021,996432.0
2017-05-08 11:30:00,65.05,65.09,64.98,64.99,543392.0,55.7107,55.7449,55.6507,55.6593,543392.0
2017-05-08 12:00:00,65.0,65.05,64.92,64.93,389989.0,55.6678,55.7107,55.5993,55.6079,389989.0
2017-05-08 12:30:00,64.93,64.99,64.9,64.95,151349.0,55.6079,55.6593,55.5822,55.625,151349.0
2017-05-08 13:00:00,64.95,65.01,64.93,65.01,129264.0,55.625,55.6764,55.6079,55.6764,129264.0
2017-05-08 13:30:00,65.0,65.08,64.98,65.08,182543.0,55.6678,55.7363,55.6507,55.7363,182543.0
2017-05-08 14:00:00,65.08,65.14,65.07,65.11,121285.0,55.7363,55.7877,55.7278,55.762,121285.0
2017-05-08 14:30:00,65.1,65.12,65.06,65.09,144472.0,55.7535,55.7706,55.7192,55.7449,144472.0
2017-05-08 15:00:00,65.09,65.1,65.04,65.09,187772.0,55.7449,55.7535,55.7021,55.7449,187772.0
2017-05-08 15:30:00,65.09,65.13,65.0,65.02,449608.0,55.7449,55.7792,55.6678,55.685,449608.0
2017-05-09 09:30:00,65.07,65.75,65.07,65.71,713256.0,55.7278,56.3102,55.7278,56.2759,713256.0
2017-05-09 10:00:00,65.71,65.98,65.71,65.91,554785.0,56.2759,56.5071,56.2759,56.4472,554785.0
2017-05-09 10:30:00,65.91,66.0,65.89,65.95,324002.0,56.4472,56.5243,56.4301,56.4814,324002.0
2017-05-09 11:00:00,65.95,66.01,65.86,65.94,386320.0,56.4814,56.5328,56.4044,56.4729,386320.0
2017-05-09 11:30:00,65.94,66.02,65.92,65.95,287373.0,56.4729,56.5414,56.4557,56.4814,287373.0
2017-05-09 12:00:00,65.96,66.01,65.79,65.83,267123.0,56.49,56.5328,56.3444,56.3787,267123.0
2017-05-09 12:30:00,65.83,65.9,65.82,65.88,188142.0,56.3787,56.4386,56.3701,56.4215,188142.0
2017-05-09 13:00:00,65.88,65.89,65.71,65.77,173846.0,56.4215,56.4301,56.2759,56.3273,173846.0
2017-05-09 13:30:00,65.77,65.85,65.77,65.84,53653.0,56.3273,56.3958,56.3273,56.3872,53653.0
2017-05-09 14:00:00,65.84,65.85,65.78,65.8,171491.0,56.3872,56.3958,56.3358,56.353,171491.0
2017-05-09 14:30:00,65.8,65.81,65.76,65.78,70198.0,56.353,56.3615,56.3187,56.3358,70198.0
2017-05-09 15:00:00,65.78,65.87,65.76,65.78,219582.0,56.3358,56.4129,56.3187,56.3358,219582.0
2017-05-09 15:30:00,65.78,65.79,65.32,65.64,1729124.0,56.3358,56.3444,55.9419,56.2159,1729124.0
2017-05-10 09:30:00,64.53,64.59,64.44,64.51,1003559.0,55.2653,55.3167,55.1882,55.2482,1003559.0
2017-05-10 10:00:00,64.5,64.58,64.48,64.55,163389.0,55.2396,55.3081,55.2225,55.2824,163389.0
2017-05-10 10:30:00,64.55,64.66,64.54,64.6,310845.0,55.2824,55.3766,55.2739,55.3253,310845.0
2017-05-10 11:00:00,64.6,64.74,64.57,64.71,394549.0,55.3253,55.4452,55.2996,55.4195,394549.0
2017-05-10 11:30:00,64.7,64.8,64.7,64.77,265872.0,55.4109,55.4965,55.4109,55.4709,265872.0
2017-05-10 12:00:00,64.77,64.78,64.72,64.78,249467.0,55.4709,55.4794,55.428,55.4794,249467.0
2017-05-10 12:30:00,64.79,64.87,64.78,64.84,275686.0,55.488,55.5565,55.4794,55.5308,275686.0
2017-05-10 13:00:00,64.84,64.85,64.8,64.8,82844.0,55.5308,55.5394,55.4965,55.4965,82844.0
2017-05-10 13:30:00,64.81,64.81,64.71,64.77,54066.0,55.5051,55.5051,55.4195,55.4709,54066.0
2017-05-10 14:00:00,64.77,64.78,64.72,64.73,71709.0,55.4709,55.4794,55.428,55.4366,71709.0
2017-05-10 14:30:00,64.73,64.84,64.72,64.82,79798.0,55.4366,55.5308,55.428,55.5137,79798.0
2017-05-10 15:00:00,64.82,64.94,64.82,64.87,109339.0,55.5137,55.6164,55.5137,55.5565,109339.0
2017-05-10 15:30:00,64.87,64.95,64.84,64.94,445858.0,55.5565,55.625,55.5308,55.6164,445858.0
2017-05-11 09:30:00,65.76,65.81,65.53,65.6,365549.0,56.3187,56.3615,56.1217,56.1817,365549.0
2017-05-11 10:00:00,65.6,65.63,65.41,65.44,618275.0,56.1817,56.2074,56.019,56.0447,618275.0
2017-05-11 10:30:00,65.43,65.47,65.35,65.47,256192.0,56.0361,56.0704,55.9676,56.0704,256192.0
2017-05-11 11:00:00,65.47,65.58,65.47,65.55,233421.0,56.0704,56.1646,56.0704,56.1389,233421.0
2017-05-11 11:30:00,65.55,65.61,65.52,65.6,113749.0,56.1389,56.1903,56.1132,56.1817,113749.0
2017-05-11 12:00:00,65.6,65.76,65.6,65.76,207294.0,56.1817,56.3187,56.1817,56.3187,207294.0
2017-05-11 12:30:00,65.75,65.86,65.75,65.85,178199.0,56.3102,56.4044,56.3102,56.3958,178199.0
2017-05-11 13:00:00,65.85,65.95,65.84,65.9,111658.0,56.3958,56.4814,56.3872,56.4386,111658.0
2017-05-11 13:30:00,65.9,65.99,65.9,65.96,95770.0,56.4386,56.5157,56.4386,56.49,95770.0
2017-05-11 14:00:00,65.96,65.98,65.91,65.97,280127.0,56.49,56.5071,56.4472,56.4986,280127.0
2017-05-11 14:30:00,65.97,65.98,65.89,65.9,80828.0,56.4986,56.5071,56.4301,56.4386,80828.0
2017-05-11 15:00:00,65.9,65.96,65.9,65.95,135915.0,56.4386,56.49,56.4386,56.4814,135915.0
2017-05-11 15:30:00,65.95,66.12,65.93,66.01,452103.0,56.4814,56.627,56.4643,56.5328,452103.0
2017-05-12 09:30:00,65.71,65.86,65.68,65.74,170457.0,56.2759,56.4044,56.2502,56.3016,170457.0
2017-05-12 10:00:00,65.75,65.8,65.62,65.66,201498.0,56.3102,56.353,56.1988,56.2331,201498.0
2017-05-12 10:30:00,65.66,65.75,65.64,65.74,88479.0,56.2331,56.3102,56.2159,56.3016,88479.0
2017-05-12 11:00:00,65.74,65.83,65.72,65.83,107904.0,56.3016,56.3787,56.2845,56.3787,107904.0
2017-05-12 11:30:00,65.83,65.9,65.83,65.85,58106.0,56.3787,56.4386,56.3787,56.3958,58106.0
2017-05-12 12:00:00,65.85,65.87,65.81,65.85,79064.0,56.3958,56.4129,56.3615,56.3958,79064.0
2017-05-12 12:30:00,65.85,65.91,65.83,65.9,89737.0,56.3958,56.4472,56.3787,56.4386,89737.0
2017-05-12 13:00:00,65.89,65.93,65.87,65.91,424497.0,56.4301,56.4643,56.4129,56.4472,424497.0
2017-05-12 13:30:00,65.92,65.93,65.9,65.92,46082.0,56.4557,56.4643,56.4386,56.4557,46082.0
2017-05-12 14:00:00,65.92,65.92,65.85,65.86,41545.0,56.4557,56.4557,56.3958,56.4044,41545.0
2017-05-12 14:30:00,65.85,65.89,65.81,65.86,190618.0,56.3958,56.4301,56.3615,56.4044,190618.0
2017-05-12 15:00:00,65.87,65.88,65.83,65.86,29467.0,56.4129,56.4215,56.3787,56.4044,29467.0
2017-05-12 15:30:00,65.85,65.87,65.81,65.86,128629.0,56.3958,56.4129,56.3615,56.4044,128629.0
2017-05-15 09:30:00,66.3,66.42,66.3,66.33,287763.0,56.7812,56.884,56.7812,56.8069,287763.0
2017-05-15 10:00:00,66.33,66.43,66.31,66.41,215405.0,56.8069,56.8925,56.7898,56.8754,215405.0
2017-05-15 10:30:00,66.42,66.49,66.4,66.49,305519.0,56.884,56.9439,56.8668,56.9439,305519.0
2017-05-15 11:00:00,66.49,66.51,66.42,66.47,95106.0,56.9439,56.961,56.884,56.9268,95106.0
2017-05-15 11:30:00,66.47,66.48,66.41,66.47,48829.0,56.9268,56.9353,56.8754,56.9268,48829.0
2017-05-15 12:00:00,66.47,66.51,66.43,66.49,81802.0,56.9268,56.961,56.8925,56.9439,81802.0
2017-05-15 12:30:00,66.49,66.52,66.49,66.49,66625.0,56.9439,56.9696,56.9439,56.9439,66625.0
2017-05-15 13:00:00,66.49,66.54,66.48,66.53,215469.0,56.9439,56.9867,56.9353,56.9782,215469.0
2017-05-15 13:30:00,66.52,66.58,66.52,66.56,107749.0,56.9696,57.021,56.9696,57.0039,107749.0
2017-05-15 14:00:00,66.55,66.56,66.47,66.47,43349.0,56.9953,57.0039,56.9268,56.9268,43349.0
2017-05-15 14:30:00,66.46,66.51,66.44,66.44,37943.0,56.9182,56.961,56.9011,56.9011,37943.0
2017-05-15 15:00:00,66.44,66.5,66.44,66.48,50321.0,56.9011,56.9525,56.9011,56.9353,50321.0
2017-05-15 15:30:00,66.48,66.53,66.42,66.48,289879.0,56.9353,56.9782,56.884,56.9353,289879.0
2017-05-16 09:30:00,66.36,66.54,66.36,66.48,285934.0,56.8326,56.9867,56.8326,56.9353,285934.0
2017-05-16 10:00:00,66.48,66.5,66.37,66.39,177733.0,56.9353,56.9525,56.8411,56.8583,177733.0
2017-05-16 10:30:00,66.39,66.4,66.32,66.38,112801.0,56.8583,56.8668,56.7983,56.8497,112801.0
2017-05-16 11:00:00,66.38,66.45,66.36,66.42,71004.0,56.8497,56.9097,56.8326,56.884,71004.0
2017-05-16 11:30:00,66.42,66.48,66.33,66.47,85809.0,56.884,56.9353,56.8069,56.9268,85809.0
2017-05-16 12:00:00,66.47,66.52,66.43,66.52,78344.0,56.9268,56.9696,56.8925,56.9696,78344.0
2017-05-16 12:30:00,66.51,66.52,66.48,66.5,53725.0,56.961,56.9696,56.9353,56.9525,53725.0
2017-05-16 13:00:00,66.5,66.52,66.45,66.52,103396.0,56.9525,56.9696,56.9097,56.9696,103396.0
2017-05-16 13:30:00,66.52,66.54,66.51,66.52,101385.0,56.9696,56.9867,56.961,56.9696,101385.0
2017-05-16 14:00:00,66.52,66.55,66.51,66.55,105421.0,56.9696,56.9953,56.961,56.9953,105421.0
2017-05-16 14:30:00,66.55,66.58,66.54,66.56,90224.0,56.9953,57.021,56.9867,57.0039,90224.0
2017-05-16 15:00:00,66.56,66.59,66.56,66.56,87765.0,57.0039,57.0296,57.0039,57.0039,87765.0
2017-05-16 15:30:00,66.56,66.59,66.53,66.56,153339.0,57.0039,57.0296,56.9782,57.0039,153339.0
2017-05-17 09:30:00,66.09,66.14,65.91,65.92,274737.0,56.6013,56.6442,56.4472,56.4557,274737.0
2017-05-17 10:00:00,65.93,66.04,65.86,66.0,833352.0,56.4643,56.5585,56.4044,56.5243,833352.0
2017-05-17 10:30:00,65.99,66.06,65.92,65.97,540539.0,56.5157,56.5756,56.4557,56.4986,540539.0
2017-05-17 11:00:00,65.97,65.97,65.74,65.75,255691.0,56.4986,56.4986,56.3016,56.3102,255691.0
2017-05-17 11:30:00,65.76,65.9,65.76,65.88,80263.0,56.3187,56.4386,56.3187,56.4215,80263.0
2017-05-17 12:00:00,65.88,65.9,65.81,65.81,47443.0,56.4215,56.4386,56.3615,56.3615,47443.0
2017-05-17 12:30:00,65.8,65.88,65.8,65.87,77206.0,56.353,56.4215,56.353,56.4129,77206.0
2017-05-17 13:00:00,65.87,65.89,65.79,65.83,70542.0,56.4129,56.4301,56.3444,56.3787,70542.0
2017-05-17 13:30:00,65.82,65.86,65.73,65.75,165177.0,56.3701,56.4044,56.293,56.3102,165177.0
2017-05-17 14:00:00,65.74,65.79,65.51,65.52,459745.0,56.3016,56.3444,56.1046,56.1132,459745.0
2017-05-17 14:30:00,65.52,65.61,65.51,65.56,335592.0,56.1132,56.1903,56.1046,56.1474,335592.0
2017-05-17 15:00:00,65.56,65.59,65.46,65.5,202803.0,56.1474,56.1731,56.0618,56.096,202803.0
2017-05-17 15:30:00,65.5,65.53,65.35,65.43,523217.0,56.096,56.1217,55.9676,56.0361,523217.0
2017-05-18 09:30:00,65.16,65.3,64.87,65.3,562787.0,55.8049,55.9248,55.5565,55.9248,562787.0
2017-05-18 10:00:00,65.28,65.51,65.27,65.49,396122.0,55.9076,56.1046,55.8991,56.0875,396122.0
2017-05-18 10:30:00,65.5,65.57,65.43,65.45,295052.0,56.096,56.156,56.0361,56.0532,295052.0
2017-05-18 11:00:00,65.45,65.56,65.36,65.37,179816.0,56.0532,56.1474,55.9761,55.9847,179816.0
2017-05-18 11:30:00,65.38,65.4,65.18,65.19,248449.0,55.9933,56.0104,55.822,55.8306,248449.0
2017-05-18 12:00:00,65.18,65.18,65.07,65.15,119919.0,55.822,55.822,55.7278,55.7963,119919.0
2017-05-18 12:30:00,65.13,65.25,65.13,65.25,105899.0,55.7792,55.8819,55.7792,55.8819,105899.0
2017-05-18 13:00:00,65.25,65.32,65.17,65.28,88174.0,55.8819,55.9419,55.8134,55.9076,88174.0
2017-05-18 13:30:00,65.28,65.41,65.25,65.38,117634.0,55.9076,56.019,55.8819,55.9933,117634.0
2017-05-18 14:00:00,65.38,65.65,65.37,65.59,138095.0,55.9933,56.2245,55.9847,56.1731,138095.0
2017-05-18 14:30:00,65.6,65.66,65.52,65.54,94649.0,56.1817,56.2331,56.1132,56.1303,94649.0
2017-05-18 15:00:00,65.53,65.58,65.48,65.53,99427.0,56.1217,56.1646,56.0789,56.1217,99427.0
2017-05-18 15:30:00,65.53,65.61,65.47,65.49,346554.0,56.1217,56.1903,56.0704,56.0875,346554.0
2017-05-19 09:30:00,66.15,66.33,66.13,66.32,163913.0,56.6527,56.8069,56.6356,56.7983,163913.0
2017-05-19 10:00:00,66.32,66.33,66.25,66.29,149391.0,56.7983,56.8069,56.7384,56.7726,149391.0
2017-05-19 10:30:00,66.3,66.38,66.3,66.36,77843.0,56.7812,56.8497,56.7812,56.8326,77843.0
2017-05-19 11:00:00,66.36,66.45,66.34,66.43,189270.0,56.8326,56.9097,56.8154,56.8925,189270.0
2017-05-19 11:30:00,66.42,66.48,66.4,66.48,122778.0,56.884,56.9353,56.8668,56.9353,122778.0
2017-05-19 12:00:00,66.48,66.55,66.48,66.55,256558.0,56.9353,56.9953,56.9353,56.9953,256558.0
2017-05-19 12:30:00,66.55,66.63,66.52,66.6,85489.0,56.9953,57.0638,56.9696,57.0381,85489.0
2017-05-19 13:00:00,66.6,66.65,66.59,66.63,133886.0,57.0381,57.0809,57.0296,57.0638,133886.0
2017-05-19 13:30:00,66.63,66.69,66.62,66.68,47195.0,57.0638,57.1152,57.0552,57.1066,47195.0
2017-05-19 14:00:00,66.67,66.74,66.65,66.74,107155.0,57.0981,57.158,57.0809,57.158,107155.0
2017-05-19 14:30:00,66.73,66.81,66.72,66.78,75434.0,57.1495,57.218,57.1409,57.1923,75434.0
2017-05-19 15:00:00,66.78,66.8,66.65,66.66,241116.0,57.1923,57.2094,57.0809,57.0895,241116.0
2017-05-19 15:30:00,66.66,66.77,66.64,66.76,407930.0,57.0895,57.1837,57.0724,57.1751,407930.0
2017-05-22 09:30:00,66.9,67.14,66.9,67.14,241610.0,57.295,57.5006,57.295,57.5006,241610.0
2017-05-22 10:00:00,67.14,67.19,67.12,67.17,217830.0,57.5006,57.5434,57.4835,57.5263,217830.0
2017-05-22 10:30:00,67.17,67.18,67.09,67.18,74440.0,57.5263,57.5348,57.4578,57.5348,74440.0
2017-05-22 11:00:00,67.18,67.19,67.09,67.15,360185.0,57.5348,57.5434,57.4578,57.5092,360185.0
2017-05-22 11:30:00,67.14,67.17,67.12,67.15,131271.0,57.5006,57.5263,57.4835,57.5092,131271.0
2017-05-22 12:00:00,67.15,67.23,67.13,67.22,108135.0,57.5092,57.5777,57.492,57.5691,108135.0
2017-05-22 12:30:00,67.22,67.22,67.13,67.13,24783.0,57.5691,57.5691,57.492,57.492,24783.0
2017-05-22 13:00:00,67.12,67.17,67.1,67.17,50405.0,57.4835,57.5263,57.4663,57.5263,50405.0
2017-05-22 13:30:00,67.17,67.2,67.14,67.19,45226.0,57.5263,57.552,57.5006,57.5434,45226.0
2017-05-22 14:00:00,67.18,67.22,67.16,67.19,81586.0,57.5348,57.5691,57.5177,57.5434,81586.0
2017-05-22 14:30:00,67.19,67.24,67.18,67.2,92676.0,57.5434,57.5862,57.5348,57.552,92676.0
2017-05-22 15:00:00,67.19,67.2,67.15,67.17,52166.0,57.5434,57.552,57.5092,57.5263,52166.0
2017-05-22 15:30:00,67.17,67.23,67.07,67.08,363597.0,57.5263,57.5777,57.4406,57.4492,363597.0
2017-05-23 09:30:00,66.86,66.98,66.75,66.79,114888.0,57.2608,57.3636,57.1666,57.2008,114888.0
2017-05-23 10:00:00,66.79,66.82,66.71,66.81,154108.0,57.2008,57.2265,57.1323,57.218,154108.0
2017-05-23 10:30:00,66.81,66.84,66.77,66.84,156110.0,57.218,57.2437,57.1837,57.2437,156110.0
2017-05-23 11:00:00,66.84,66.85,66.79,66.81,147510.0,57.2437,57.2522,57.2008,57.218,147510.0
2017-05-23 11:30:00,66.81,66.86,66.69,66.71,146905.0,57.218,57.2608,57.1152,57.1323,146905.0
2017-05-23 12:00:00,66.71,66.75,66.62,66.63,270751.0,57.1323,57.1666,57.0552,57.0638,270751.0
2017-05-23 12:30:00,66.63,66.75,66.62,66.74,400390.0,57.0638,57.1666,57.0552,57.158,400390.0
2017-05-23 13:00:00,66.75,66.8,66.74,66.8,105205.0,57.1666,57.2094,57.158,57.2094,105205.0
2017-05-23 13:30:00,66.8,66.84,66.79,66.82,64497.0,57.2094,57.2437,57.2008,57.2265,64497.0
2017-05-23 14:00:00,66.82,66.84,66.8,66.84,32516.0,57.2265,57.2437,57.2094,57.2437,32516.0
2017-05-23 14:30:00,66.83,66.84,66.78,66.83,80645.0,57.2351,57.2437,57.1923,57.2351,80645.0
2017-05-23 15:00:00,66.82,66.85,66.77,66.78,61723.0,57.2265,57.2522,57.1837,57.1923,61723.0
2017-05-23 15:30:00,66.78,66.84,66.78,66.81,246238.0,57.1923,57.2437,57.1923,57.218,246238.0
2017-05-24 09:30:00,66.94,66.97,66.83,66.9,75419.0,57.3293,57.355,57.2351,57.295,75419.0
2017-05-24 10:00:00,66.89,67.02,66.89,67.02,126757.0,57.2865,57.3978,57.2865,57.3978,126757.0
2017-05-24 10:30:00,67.01,67.03,66.86,66.87,181487.0,57.3893,57.4064,57.2608,57.2694,181487.0
2017-05-24 11:00:00,66.86,66.95,66.83,66.93,188855.0,57.2608,57.3379,57.2351,57.3207,188855.0
2017-05-24 11:30:00,66.93,66.94,66.86,66.86,86702.0,57.3207,57.3293,57.2608,57.2608,86702.0
2017-05-24 12:00:00,66.87,66.95,66.87,66.9,46800.0,57.2694,57.3379,57.2694,57.295,46800.0
2017-05-24 12:30:00,66.9,66.95,66.9,66.92,21979.0,57.295,57.3379,57.295,57.3122,21979.0
2017-05-24 13:00:00,66.92,66.98,66.92,66.94,60380.0,57.3122,57.3636,57.3122,57.3293,60380.0
2017-05-24 13:30:00,66.94,66.99,66.93,66.96,74041.0,57.3293,57.3721,57.3207,57.3464,74041.0
2017-05-24 14:00:00,66.95,67.23,66.93,67.2,219586.0,57.3379,57.5777,57.3207,57.552,219586.0
2017-05-24 14:30:00,67.2,67.2,67.11,67.17,68794.0,57.552,57.552,57.4749,57.5263,68794.0
2017-05-24 15:00:00,67.17,67.24,67.15,67.21,119003.0,57.5263,57.5862,57.5092,57.5605,119003.0
2017-05-24 15:30:00,67.2,67.25,67.17,67.21,245749.0,57.552,57.5948,57.5263,57.5605,245749.0
2017-05-25 09:30:00,67.71,67.87,67.7,67.83,232362.0,57.9888,58.1258,57.9802,58.0915,232362.0
2017-05-25 10:00:00,67.83,67.92,67.82,67.87,152539.0,58.0915,58.1686,58.083,58.1258,152539.0
2017-05-25 10:30:00,67.88,67.96,67.88,67.89,150257.0,58.1343,58.2029,58.1343,58.1429,150257.0
2017-05-25 11:00:00,67.89,67.96,67.88,67.94,271644.0,58.1429,58.2029,58.1343,58.1857,271644.0
2017-05-25 11:30:00,67.94,67.97,67.75,67.79,236121.0,58.1857,58.2114,58.023,58.0573,236121.0
2017-05-25 12:00:00,67.79,67.85,67.78,67.84,66273.0,58.0573,58.1087,58.0487,58.1001,66273.0
2017-05-25 12:30:00,67.84,67.88,67.84,67.88,37348.0,58.1001,58.1343,58.1001,58.1343,37348.0
2017-05-25 13:00:00,67.88,67.89,67.83,67.84,33752.0,58.1343,58.1429,58.0915,58.1001,33752.0
2017-05-25 13:30:00,67.83,67.83,67.76,67.83,67963.0,58.0915,58.0915,58.0316,58.0915,67963.0
2017-05-25 14:00:00,67.83,67.84,67.74,67.76,51707.0,58.0915,58.1001,58.0144,58.0316,51707.0
2017-05-25 14:30:00,67.77,67.82,67.76,67.81,77587.0,58.0401,58.083,58.0316,58.0744,77587.0
2017-05-25 15:00:00,67.81,67.85,67.79,67.82,132757.0,58.0744,58.1087,58.0573,58.083,132757.0
2017-05-25 15:30:00,67.81,67.93,67.8,67.9,1540188.0,58.0744,58.1772,58.0658,58.1515,1540188.0
2017-05-26 09:30:00,68.21,68.34,68.1,68.31,453250.0,58.417,58.5283,58.3228,58.5026,453250.0
2017-05-26 10:00:00,68.31,68.45,68.31,68.42,363631.0,58.5026,58.6225,58.5026,58.5968,363631.0
2017-05-26 10:30:00,68.43,68.48,68.4,68.41,294336.0,58.6054,58.6482,58.5797,58.5883,294336.0
2017-05-26 11:00:00,68.41,68.44,68.32,68.44,427986.0,58.5883,58.6139,58.5112,58.6139,427986.0
2017-05-26 11:30:00,68.44,68.45,68.39,68.4,141623.0,58.6139,58.6225,58.5711,58.5797,141623.0
2017-05-26 12:00:00,68.4,68.43,68.4,68.42,46285.0,58.5797,58.6054,58.5797,58.5968,46285.0
2017-05-26 12:30:00,68.42,68.49,68.42,68.46,118536.0,58.5968,58.6568,58.5968,58.6311,118536.0
2017-05-26 13:00:00,68.46,68.48,68.43,68.45,79733.0,58.6311,58.6482,58.6054,58.6225,79733.0
2017-05-26 13:30:00,68.45,68.46,68.41,68.44,38104.0,58.6225,58.6311,58.5883,58.6139,38104.0
2017-05-26 14:00:00,68.44,68.47,68.42,68.46,46297.0,58.6139,58.6396,58.5968,58.6311,46297.0
2017-05-26 14:30:00,68.46,68.47,68.44,68.45,40437.0,58.6311,58.6396,58.6139,58.6225,40437.0
2017-05-26 15:00:00,68.46,68.47,68.38,68.39,106714.0,58.6311,58.6396,58.5626,58.5711,106714.0
2017-05-26 15:30:00,68.39,68.43,68.36,68.43,462273.0,58.5711,58.6054,58.5454,58.6054,462273.0
2017-05-30 09:30:00,67.26,67.48,67.24,67.46,496552.0,57.6034,57.7918,57.5862,57.7746,496552.0
2017-05-30 10:00:00,67.45,67.46,67.32,67.34,177797.0,57.7661,57.7746,57.6547,57.6719,177797.0
2017-05-30 10:30:00,67.34,67.43,67.34,67.41,83241.0,57.6719,57.749,57.6719,57.7318,83241.0
2017-05-30 11:00:00,67.41,67.46,67.41,67.43,138076.0,57.7318,57.7746,57.7318,57.749,138076.0
2017-05-30 11:30:00,67.43,67.53,67.42,67.53,53104.0,57.749,57.8346,57.7404,57.8346,53104.0
2017-05-30 12:00:00,67.53,67.64,67.52,67.64,174073.0,57.8346,57.9288,57.826,57.9288,174073.0
2017-05-30 12:30:00,67.64,67.66,67.61,67.65,90910.0,57.9288,57.9459,57.9031,57.9374,90910.0
2017-05-30 13:00:00,67.65,67.72,67.64,67.67,120493.0,57.9374,57.9973,57.9288,57.9545,120493.0
2017-05-30 13:30:00,67.67,67.71,67.64,67.7,95148.0,57.9545,57.9888,57.9288,57.9802,95148.0
2017-05-30 14:00:00,67.7,67.71,67.68,67.69,60968.0,57.9802,57.9888,57.9631,57.9716,60968.0
2017-05-30 14:30:00,67.7,67.71,67.63,67.67,88785.0,57.9802,57.9888,57.9202,57.9545,88785.0
2017-05-30 15:00:00,67.67,67.67,67.59,67.61,104100.0,57.9545,57.9545,57.886,57.9031,104100.0
2017-05-30 15:30:00,67.61,67.62,67.5,67.53,299029.0,57.9031,57.9117,57.8089,57.8346,299029.0
2017-05-31 09:30:00,68.2,68.23,67.84,67.85,452374.0,58.4084,58.4341,58.1001,58.1087,452374.0
2017-05-31 10:00:00,67.86,67.86,67.65,67.67,143068.0,58.1172,58.1172,57.9374,57.9545,143068.0
2017-05-31 10:30:00,67.67,67.72,67.59,67.68,186458.0,57.9545,57.9973,57.886,57.9631,186458.0
2017-05-31 11:00:00,67.68,67.7,67.56,67.56,72082.0,57.9631,57.9802,57.8603,57.8603,72082.0
2017-05-31 11:30:00,67.57,67.63,67.55,67.62,48272.0,57.8689,57.9202,57.8517,57.9117,48272.0
2017-05-31 12:00:00,67.62,67.69,67.61,67.65,30677.0,57.9117,57.9716,57.9031,57.9374,30677.0
2017-05-31 12:30:00,67.64,67.68,67.6,67.62,39800.0,57.9288,57.9631,57.8945,57.9117,39800.0
2017-05-31 13:00:00,67.62,67.68,67.59,67.61,42187.0,57.9117,57.9631,57.886,57.9031,42187.0
2017-05-31 13:30:00,67.6,67.64,67.59,67.61,35063.0,57.8945,57.9288,57.886,57.9031,35063.0
2017-05-31 14:00:00,67.61,67.67,67.56,67.67,40245.0,57.9031,57.9545,57.8603,57.9545,40245.0
2017-05-31 14:30:00,67.67,67.71,67.63,67.66,113281.0,57.9545,57.9888,57.9202,57.9459,113281.0
2017-05-31 15:00:00,67.66,67.7,67.64,67.69,82569.0,57.9459,57.9802,57.9288,57.9716,82569.0
2017-05-31 15:30:00,67.69,67.74,67.59,67.7,500953.0,57.9716,58.0144,57.886,57.9802,500953.0
2017-06-01 09:30:00,67.59,67.6,67.4,67.52,394973.0,57.886,57.8945,57.7233,57.826,394973.0
2017-06-01 10:00:00,67.53,67.6,67.52,67.55,128357.0,57.8346,57.8945,57.826,57.8517,128357.0
2017-06-01 10:30:00,67.54,67.56,67.52,67.54,109240.0,57.8432,57.8603,57.826,57.8432,109240.0
2017-06-01 11:00:00,67.53,67.58,67.52,67.55,279890.0,57.8346,57.8774,57.826,57.8517,279890.0
2017-06-01 11:30:00,67.55,67.6,67.52,67.59,84002.0,57.8517,57.8945,57.826,57.886,84002.0
2017-06-01 12:00:00,67.6,67.64,67.58,67.62,198948.0,57.8945,57.9288,57.8774,57.9117,198948.0
2017-06-01 12:30:00,67.62,67.69,67.6,67.69,272238.0,57.9117,57.9716,57.8945,57.9716,272238.0
2017-06-01 13:00:00,67.69,67.78,67.69,67.77,242165.0,57.9716,58.0487,57.9716,58.0401,242165.0
2017-06-01 13:30:00,67.78,67.84,67.76,67.82,215385.0,58.0487,58.1001,58.0316,58.083,215385.0
2017-06-01 14:00:00,67.81,67.87,67.81,67.83,158261.0,58.0744,58.1258,58.0744,58.0915,158261.0
2017-06-01 14:30:00,67.83,67.83,67.79,67.8,284065.0,58.0915,58.0915,58.0573,58.0658,284065.0
2017-06-01 15:00:00,67.79,67.79,67.73,67.74,104630.0,58.0573,58.0573,58.0059,58.0144,104630.0
2017-06-01 15:30:00,67.72,67.79,67.72,67.78,183142.0,57.9973,58.0573,57.9973,58.0487,183142.0
2017-06-02 09:30:00,68.55,68.56,68.41,68.42,324793.0,58.7082,58.7167,58.5883,58.5968,324793.0
2017-06-02 10:00:00,68.42,68.53,68.41,68.51,192603.0,58.5968,58.691,58.5883,58.6739,192603.0
2017-06-02 10:30:00,68.51,68.58,68.5,68.55,224345.0,58.6739,58.7338,58.6653,58.7082,224345.0
2017-06-02 11:00:00,68.55,68.67,68.52,68.63,325830.0,58.7082,58.8109,58.6825,58.7767,325830.0
2017-06-02 11:30:00,68.63,68.7,68.62,68.69,130522.0,58.7767,58.8366,58.7681,58.8281,130522.0
2017-06-02 12:00:00,68.69,68.74,68.65,68.73,151590.0,58.8281,58.8709,58.7938,58.8623,151590.0
2017-06-02 12:30:00,68.73,68.74,68.66,68.67,335268.0,58.8623,58.8709,58.8024,58.8109,335268.0
2017-06-02 13:00:00,68.67,68.69,68.64,68.66,86439.0,58.8109,58.8281,58.7852,58.8024,86439.0
2017-06-02 13:30:00,68.66,68.69,68.63,68.68,91579.0,58.8024,58.8281,58.7767,58.8195,91579.0
2017-06-02 14:00:00,68.67,68.68,68.64,68.66,84684.0,58.8109,58.8195,58.7852,58.8024,84684.0
2017-06-02 14:30:00,68.66,68.7,68.64,68.7,92129.0,58.8024,58.8366,58.7852,58.8366,92129.0
2017-06-02 15:00:00,68.7,68.74,68.68,68.71,139209.0,58.8366,58.8709,58.8195,58.8452,139209.0
2017-06-02 15:30:00,68.72,68.78,68.64,68.67,737015.0,58.8537,58.9051,58.7852,58.8109,737015.0
2017-06-05 09:30:00,68.56,68.61,68.46,68.61,264829.0,58.7167,58.7595,58.6311,58.7595,264829.0
2017-06-05 10:00:00,68.61,68.63,68.56,68.58,162769.0,58.7595,58.7767,58.7167,58.7338,162769.0
2017-06-05 10:30:00,68.58,68.59,68.53,68.53,139844.0,58.7338,58.7424,58.691,58.691,139844.0
2017-06-05 11:00:00,68.53,68.57,68.41,68.42,198190.0,58.691,58.7253,58.5883,58.5968,198190.0
2017-06-05 11:30:00,68.42,68.49,68.39,68.49,126707.0,58.5968,58.6568,58.5711,58.6568,126707.0
2017-06-05 12:00:00,68.49,68.51,68.47,68.48,103403.0,58.6568,58.6739,58.6396,58.6482,103403.0
2017-06-05 12:30:00,68.48,68.48,68.43,68.48,87046.0,58.6482,58.6482,58.6054,58.6482,87046.0
2017-06-05 13:00:00,68.48,68.5,68.47,68.49,60695.0,58.6482,58.6653,58.6396,58.6568,60695.0
2017-06-05 13:30:00,68.49,68.5,68.47,68.47,65431.0,58.6568,58.6653,58.6396,58.6396,65431.0
2017-06-05 14:00:00,68.48,68.48,68.41,68.44,76433.0,58.6482,58.6482,58.5883,58.6139,76433.0
2017-06-05 14:30:00,68.44,68.46,68.42,68.45,118543.0,58.6139,58.6311,58.5968,58.6225,118543.0
2017-06-05 15:00:00,68.45,68.48,68.43,68.48,132458.0,58.6225,58.6482,58.6054,58.6482,132458.0
2017-06-05 15:30:00,68.47,68.49,68.44,68.49,256575.0,58.6396,58.6568,58.6139,58.6568,256575.0
2017-06-06 09:30:00,68.26,68.61,68.26,68.46,144191.0,58.4598,58.7595,58.4598,58.6311,144191.0
2017-06-06 10:00:00,68.48,68.49,68.42,68.48,85026.0,58.6482,58.6568,58.5968,58.6482,85026.0
2017-06-06 10:30:00,68.49,68.53,68.45,68.46,75239.0,58.6568,58.691,58.6225,58.6311,75239.0
2017-06-06 11:00:00,68.47,68.47,68.31,68.34,97739.0,58.6396,58.6396,58.5026,58.5283,97739.0
2017-06-06 11:30:00,68.35,68.44,68.34,68.42,39390.0,58.5369,58.6139,58.5283,58.5968,39390.0
2017-06-06 12:00:00,68.41,68.45,68.37,68.38,29368.0,58.5883,58.6225,58.554,58.5626,29368.0
2017-06-06 12:30:00,68.38,68.41,68.37,68.39,19444.0,58.5626,58.5883,58.554,58.5711,19444.0
2017-06-06 13:00:00,68.39,68.39,68.34,68.35,40010.0,58.5711,58.5711,58.5283,58.5369,40010.0
2017-06-06 13:30:00,68.35,68.35,68.26,68.31,102016.0,58.5369,58.5369,58.4598,58.5026,102016.0
2017-06-06 14:00:00,68.33,68.4,68.32,68.4,205733.0,58.5197,58.5797,58.5112,58.5797,205733.0
2017-06-06 14:30:00,68.39,68.57,68.38,68.55,282657.0,58.5711,58.7253,58.5626,58.7082,282657.0
2017-06-06 15:00:00,68.57,68.61,68.49,68.49,174122.0,58.7253,58.7595,58.6568,58.6568,174122.0
2017-06-06 15:30:00,68.49,68.51,68.4,68.49,126104.0,58.6568,58.6739,58.5797,58.6568,126104.0
2017-06-07 09:30:00,67.95,68.04,67.8,67.86,257158.0,58.1943,58.2714,58.0658,58.1172,257158.0
2017-06-07 10:00:00,67.86,67.96,67.86,67.89,491052.0,58.1172,58.2029,58.1172,58.1429,491052.0
2017-06-07 10:30:00,67.88,67.9,67.79,67.89,409751.0,58.1343,58.1515,58.0573,58.1429,409751.0
2017-06-07 11:00:00,67.89,67.91,67.71,67.73,209832.0,58.1429,58.16,57.9888,58.0059,209832.0
2017-06-07 11:30:00,67.72,67.72,67.62,67.67,141070.0,57.9973,57.9973,57.9117,57.9545,141070.0
2017-06-07 12:00:00,67.67,67.68,67.62,67.65,40946.0,57.9545,57.9631,57.9117,57.9374,40946.0
2017-06-07 12:30:00,67.65,67.69,67.56,67.68,348785.0,57.9374,57.9716,57.8603,57.9631,348785.0
2017-06-07 13:00:00,67.67,67.71,67.65,67.69,150069.0,57.9545,57.9888,57.9374,57.9716,150069.0
2017-06-07 13:30:00,67.69,67.7,67.67,67.68,42347.0,57.9716,57.9802,57.9545,57.9631,42347.0
2017-06-07 14:00:00,67.67,67.74,67.67,67.71,36851.0,57.9545,58.0144,57.9545,57.9888,36851.0
2017-06-07 14:30:00,67.72,67.75,67.72,67.73,22753.0,57.9973,58.023,57.9973,58.0059,22753.0
2017-06-07 15:00:00,67.73,67.76,67.72,67.75,168372.0,58.0059,58.0316,57.9973,58.023,168372.0
2017-06-07 15:30:00,67.75,67.83,67.74,67.82,318922.0,58.023,58.0915,58.0144,58.083,318922.0
2017-06-08 09:30:00,68.22,68.31,68.11,68.16,257288.0,58.4255,58.5026,58.3313,58.3741,257288.0
2017-06-08 10:00:00,68.16,68.2,68.08,68.14,127064.0,58.3741,58.4084,58.3056,58.357,127064.0
2017-06-08 10:30:00,68.14,68.21,68.14,68.18,137902.0,58.357,58.417,58.357,58.3913,137902.0
2017-06-08 11:00:00,68.19,68.25,68.19,68.2,173686.0,58.3998,58.4512,58.3998,58.4084,173686.0
2017-06-08 11:30:00,68.2,68.26,68.17,68.26,118399.0,58.4084,58.4598,58.3827,58.4598,118399.0
2017-06-08 12:00:00,68.26,68.33,68.25,68.27,82240.0,58.4598,58.5197,58.4512,58.4684,82240.0
2017-06-08 12:30:00,68.26,68.28,68.24,68.27,53632.0,58.4598,58.4769,58.4427,58.4684,53632.0
2017-06-08 13:00:00,68.28,68.28,68.2,68.21,65076.0,58.4769,58.4769,58.4084,58.417,65076.0
2017-06-08 13:30:00,68.21,68.26,68.21,68.25,22007.0,58.417,58.4598,58.417,58.4512,22007.0
2017-06-08 14:00:00,68.25,68.25,68.17,68.18,37568.0,58.4512,58.4512,58.3827,58.3913,37568.0
2017-06-08 14:30:00,68.19,68.19,68.12,68.17,143018.0,58.3998,58.3998,58.3399,58.3827,143018.0
2017-06-08 15:00:00,68.17,68.27,68.17,68.26,114758.0,58.3827,58.4684,58.3827,58.4598,114758.0
2017-06-08 15:30:00,68.26,68.29,68.2,68.28,296811.0,58.4598,58.4855,58.4084,58.4769,296811.0
2017-06-09 09:30:00,68.61,68.7,68.59,68.61,218134.0,58.7595,58.8366,58.7424,58.7595,218134.0
2017-06-09 10:00:00,68.6,68.63,68.56,68.61,352053.0,58.751,58.7767,58.7167,58.7595,352053.0
2017-06-09 10:30:00,68.61,68.67,68.58,68.59,231891.0,58.7595,58.8109,58.7338,58.7424,231891.0
2017-06-09 11:00:00,68.59,68.74,68.59,68.66,120620.0,58.7424,58.8709,58.7424,58.8024,120620.0
2017-06-09 11:30:00,68.66,68.68,68.59,68.63,116301.0,58.8024,58.8195,58.7424,58.7767,116301.0
2017-06-09 12:00:00,68.63,68.65,68.54,68.56,133470.0,58.7767,58.7938,58.6996,58.7167,133470.0
2017-06-09 12:30:00,68.56,68.56,68.46,68.51,87685.0,58.7167,58.7167,58.6311,58.6739,87685.0
2017-06-09 13:00:00,68.5,68.53,68.44,68.49,159085.0,58.6653,58.691,58.6139,58.6568,159085.0
2017-06-09 13:30:00,68.5,68.51,68.33,68.35,206587.0,58.6653,58.6739,58.5197,58.5369,206587.0
2017-06-09 14:00:00,68.34,68.37,68.25,68.26,632000.0,58.5283,58.554,58.4512,58.4598,632000.0
2017-06-09 14:30:00,68.25,68.26,67.81,67.88,911555.0,58.4512,58.4598,58.0744,58.1343,911555.0
2017-06-09 15:00:00,67.89,68.06,67.86,67.95,1003823.0,58.1429,58.2885,58.1172,58.1943,1003823.0
2017-06-09 15:30:00,67.96,67.99,67.8,67.98,1057728.0,58.2029,58.2286,58.0658,58.22,1057728.0
2017-06-12 09:30:00,67.25,67.3,67.01,67.1,1198196.0,57.5948,57.6376,57.3893,57.4663,1198196.0
2017-06-12 10:00:00,67.1,67.26,67.07,67.22,569853.0,57.4663,57.6034,57.4406,57.5691,569853.0
2017-06-12 10:30:00,67.21,67.24,67.16,67.22,369357.0,57.5605,57.5862,57.5177,57.5691,369357.0
2017-06-12 11:00:00,67.22,67.26,67.05,67.1,355801.0,57.5691,57.6034,57.4235,57.4663,355801.0
2017-06-12 11:30:00,67.1,67.14,67.04,67.1,336849.0,57.4663,57.5006,57.4149,57.4663,336849.0
2017-06-12 12:00:00,67.1,67.11,67.04,67.06,87444.0,57.4663,57.4749,57.4149,57.4321,87444.0
2017-06-12 12:30:00,67.06,67.07,67.01,67.01,86092.0,57.4321,57.4406,57.3893,57.3893,86092.0
2017-06-12 13:00:00,67.01,67.11,67.0,67.11,79419.0,57.3893,57.4749,57.3807,57.4749,79419.0
2017-06-12 13:30:00,67.11,67.16,67.04,67.05,63224.0,57.4749,57.5177,57.4149,57.4235,63224.0
2017-06-12 14:00:00,67.04,67.09,67.04,67.08,108240.0,57.4149,57.4578,57.4149,57.4492,108240.0
2017-06-12 14:30:00,67.08,67.17,67.08,67.16,94308.0,57.4492,57.5263,57.4492,57.5177,94308.0
2017-06-12 15:00:00,67.16,67.2,67.14,67.19,159109.0,57.5177,57.552,57.5006,57.5434,159109.0
2017-06-12 15:30:00,67.19,67.25,67.15,67.24,562578.0,57.5434,57.5948,57.5092,57.5862,562578.0
2017-06-13 09:30:00,67.73,67.98,67.69,67.9,423791.0,58.0059,58.22,57.9716,58.1515,423791.0
2017-06-13 10:00:00,67.9,67.96,67.85,67.95,251881.0,58.1515,58.2029,58.1087,58.1943,251881.0
2017-06-13 10:30:00,67.95,68.02,67.85,67.85,336815.0,58.1943,58.2542,58.1087,58.1087,336815.0
2017-06-13 11:00:00,67.84,67.89,67.82,67.87,121550.0,58.1001,58.1429,58.083,58.1258,121550.0
2017-06-13 11:30:00,67.88,67.95,67.87,67.93,85914.0,58.1343,58.1943,58.1258,58.1772,85914.0
2017-06-13 12:00:00,67.93,67.97,67.91,67.95,33347.0,58.1772,58.2114,58.16,58.1943,33347.0
2017-06-13 12:30:00,67.95,68.11,67.94,68.09,53812.0,58.1943,58.3313,58.1857,58.3142,53812.0
2017-06-13 13:00:00,68.08,68.08,68.01,68.04,24426.0,58.3056,58.3056,58.2457,58.2714,24426.0
2017-06-13 13:30:00,68.04,68.04,68.0,68.03,30121.0,58.2714,58.2714,58.2371,58.2628,30121.0
2017-06-13 14:00:00,68.03,68.13,68.02,68.12,63530.0,58.2628,58.3485,58.2542,58.3399,63530.0
2017-06-13 14:30:00,68.12,68.18,68.12,68.16,129634.0,58.3399,58.3913,58.3399,58.3741,129634.0
2017-06-13 15:00:00,68.15,68.16,68.12,68.16,69407.0,58.3656,58.3741,58.3399,58.3741,69407.0
2017-06-13 15:30:00,68.16,68.17,68.07,68.13,263694.0,58.3741,58.3827,58.2971,58.3485,263694.0
2017-06-14 09:30:00,68.77,68.91,68.68,68.85,722719.0,58.8966,59.0165,58.8195,58.9651,722719.0
2017-06-14 10:00:00,68.84,68.86,68.79,68.82,168624.0,58.9565,58.9736,58.9137,58.9394,168624.0
2017-06-14 10:30:00,68.82,68.86,68.76,68.83,190871.0,58.9394,58.9736,58.888,58.948,190871.0
2017-06-14 11:00:00,68.83,68.89,68.78,68.87,258817.0,58.948,58.9993,58.9051,58.9822,258817.0
2017-06-14 11:30:00,68.87,68.9,68.83,68.9,82447.0,58.9822,59.0079,58.948,59.0079,82447.0
2017-06-14 12:00:00,68.9,68.95,68.89,68.94,99853.0,59.0079,59.0507,58.9993,59.0422,99853.0
2017-06-14 12:30:00,68.95,68.97,68.93,68.94,60798.0,59.0507,59.0679,59.0336,59.0422,60798.0
2017-06-14 13:00:00,68.94,68.95,68.89,68.92,100280.0,59.0422,59.0507,58.9993,59.025,100280.0
2017-06-14 13:30:00,68.91,68.97,68.89,68.91,117547.0,59.0165,59.0679,58.9993,59.0165,117547.0
2017-06-14 14:00:00,68.96,69.01,68.74,68.78,164106.0,59.0593,59.1021,58.8709,58.9051,164106.0
2017-06-14 14:30:00,68.78,68.78,68.47,68.49,551544.0,58.9051,58.9051,58.6396,58.6568,551544.0
2017-06-14 15:00:00,68.49,68.53,68.3,68.36,480927.0,58.6568,58.691,58.494,58.5454,480927.0
2017-06-14 15:30:00,68.37,68.6,68.28,68.51,324231.0,58.554,58.751,58.4769,58.6739,324231.0
2017-06-15 09:30:00,67.35,67.41,67.18,67.33,410132.0,57.6804,57.7318,57.5348,57.6633,410132.0
2017-06-15 10:00:00,67.33,67.33,67.1,67.13,208349.0,57.6633,57.6633,57.4663,57.492,208349.0
2017-06-15 10:30:00,67.13,67.17,67.06,67.17,415471.0,57.492,57.5263,57.4321,57.5263,415471.0
2017-06-15 11:00:00,67.17,67.35,67.14,67.35,371882.0,57.5263,57.6804,57.5006,57.6804,371882.0
2017-06-15 11:30:00,67.35,67.37,67.29,67.34,116526.0,57.6804,57.6976,57.6291,57.6719,116526.0
2017-06-15 12:00:00,67.34,67.36,67.28,67.3,60743.0,57.6719,57.689,57.6205,57.6376,60743.0
2017-06-15 12:30:00,67.29,67.4,67.28,67.4,64605.0,57.6291,57.7233,57.6205,57.7233,64605.0
2017-06-15 13:00:00,67.41,67.43,67.38,67.38,47488.0,57.7318,57.749,57.7061,57.7061,47488.0
2017-06-15 13:30:00,67.38,67.42,67.35,67.38,47763.0,57.7061,57.7404,57.6804,57.7061,47763.0
2017-06-15 14:00:00,67.38,67.44,67.36,67.4,85710.0,57.7061,57.7575,57.689,57.7233,85710.0
2017-06-15 14:30:00,67.41,67.44,67.4,67.42,59951.0,57.7318,57.7575,57.7233,57.7404,59951.0
2017-06-15 15:00:00,67.42,67.47,67.41,67.44,59368.0,57.7404,57.7832,57.7318,57.7575,59368.0
2017-06-15 15:30:00,67.45,67.46,67.4,67.41,441381.0,57.7661,57.7746,57.7233,57.7318,441381.0
2017-06-16 09:30:00,67.25,67.36,67.04,67.11,338137.0,57.5948,57.689,57.4149,57.4749,338137.0
2017-06-16 10:00:00,67.11,67.14,66.99,67.03,136834.0,57.4749,57.5006,57.3721,57.4064,136834.0
2017-06-16 10:30:00,67.03,67.09,66.98,67.05,85578.0,57.4064,57.4578,57.3636,57.4235,85578.0
2017-06-16 11:00:00,67.05,67.09,67.03,67.07,185029.0,57.4235,57.4578,57.4064,57.4406,185029.0
2017-06-16 11:30:00,67.07,67.14,67.06,67.14,196343.0,57.4406,57.5006,57.4321,57.5006,196343.0
2017-06-16 12:00:00,67.15,67.16,67.11,67.13,186203.0,57.5092,57.5177,57.4749,57.492,186203.0
2017-06-16 12:30:00,67.14,67.18,67.12,67.13,145661.0,57.5006,57.5348,57.4835,57.492,145661.0
2017-06-16 13:00:00,67.14,67.19,67.13,67.18,137705.0,57.5006,57.5434,57.492,57.5348,137705.0
2017-06-16 13:30:00,67.18,67.2,67.14,67.15,145479.0,57.5348,57.552,57.5006,57.5092,145479.0
2017-06-16 14:00:00,67.15,67.2,67.14,67.2,159445.0,57.5092,57.552,57.5006,57.552,159445.0
2017-06-16 14:30:00,67.2,67.26,67.19,67.24,214717.0,57.552,57.6034,57.5434,57.5862,214717.0
2017-06-16 15:00:00,67.23,67.27,67.2,67.26,106198.0,57.5777,57.6119,57.552,57.6034,106198.0
2017-06-16 15:30:00,67.27,67.34,67.24,67.27,330183.0,57.6119,57.6719,57.5862,57.6119,330183.0
2017-06-19 09:30:00,67.69,67.76,67.47,67.68,366620.0,57.9716,58.0316,57.7832,57.9631,366620.0
2017-06-19 10:00:00,67.68,67.78,67.66,67.74,119227.0,57.9631,58.0487,57.9459,58.0144,119227.0
2017-06-19 10:30:00,67.74,67.83,67.73,67.8,240649.0,58.0144,58.0915,58.0059,58.0658,240649.0
2017-06-19 11:00:00,67.8,67.8,67.74,67.75,231685.0,58.0658,58.0658,58.0144,58.023,231685.0
2017-06-19 11:30:00,67.75,67.78,67.73,67.74,205730.0,58.023,58.0487,58.0059,58.0144,205730.0
2017-06-19 12:00:00,67.74,67.76,67.7,67.74,102340.0,58.0144,58.0316,57.9802,58.0144,102340.0
2017-06-19 12:30:00,67.74,67.77,67.73,67.73,80013.0,58.0144,58.0401,58.0059,58.0059,80013.0
2017-06-19 13:00:00,67.73,67.77,67.71,67.73,59465.0,58.0059,58.0401,57.9888,58.0059,59465.0
2017-06-19 13:30:00,67.74,67.74,67.68,67.7,50693.0,58.0144,58.0144,57.9631,57.9802,50693.0
2017-06-19 14:00:00,67.69,67.7,67.65,67.68,71429.0,57.9716,57.9802,57.9374,57.9631,71429.0
2017-06-19 14:30:00,67.68,67.68,67.61,67.65,305442.0,57.9631,57.9631,57.9031,57.9374,305442.0
2017-06-19 15:00:00,67.64,67.7,67.64,67.69,46148.0,57.9288,57.9802,57.9288,57.9716,46148.0
2017-06-19 15:30:00,67.69,67.71,67.65,67.69,268863.0,57.9716,57.9888,57.9374,57.9716,268863.0
2017-06-20 09:30:00,67.4,67.45,67.0,67.04,265169.0,57.7233,57.7661,57.3807,57.4149,265169.0
2017-06-20 10:00:00,67.04,67.09,67.0,67.08,72789.0,57.4149,57.4578,57.3807,57.4492,72789.0
2017-06-20 10:30:00,67.08,67.13,67.05,67.13,75907.0,57.4492,57.492,57.4235,57.492,75907.0
2017-06-20 11:00:00,67.13,67.14,67.03,67.05,79053.0,57.492,57.5006,57.4064,57.4235,79053.0
2017-06-20 11:30:00,67.05,67.17,67.05,67.07,124637.0,57.4235,57.5263,57.4235,57.4406,124637.0
2017-06-20 12:00:00,67.06,67.13,66.98,67.0,131940.0,57.4321,57.492,57.3636,57.3807,131940.0
2017-06-20 12:30:00,67.01,67.07,67.0,67.06,97373.0,57.3893,57.4406,57.3807,57.4321,97373.0
2017-06-20 13:00:00,67.06,67.09,67.01,67.04,69268.0,57.4321,57.4578,57.3893,57.4149,69268.0
2017-06-20 13:30:00,67.03,67.04,66.92,66.96,99892.0,57.4064,57.4149,57.3122,57.3464,99892.0
2017-06-20 14:00:00,66.98,67.02,66.97,66.97,42560.0,57.3636,57.3978,57.355,57.355,42560.0
2017-06-20 14:30:00,66.97,67.0,66.91,66.95,183723.0,57.355,57.3807,57.3036,57.3379,183723.0
2017-06-20 15:00:00,66.95,66.97,66.92,66.96,111029.0,57.3379,57.355,57.3122,57.3464,111029.0
2017-06-20 15:30:00,66.95,66.96,66.83,66.86,400277.0,57.3379,57.3464,57.2351,57.2608,400277.0
2017-06-21 09:30:00,67.01,67.02,66.79,66.91,437421.0,57.3893,57.3978,57.2008,57.3036,437421.0
2017-06-21 10:00:00,66.91,66.94,66.81,66.91,109197.0,57.3036,57.3293,57.218,57.3036,109197.0
2017-06-21 10:30:00,66.92,67.04,66.92,66.98,162815.0,57.3122,57.4149,57.3122,57.3636,162815.0
2017-06-21 11:00:00,66.98,66.98,66.8,66.83,113619.0,57.3636,57.3636,57.2094,57.2351,113619.0
2017-06-21 11:30:00,66.84,66.92,66.83,66.92,71972.0,57.2437,57.3122,57.2351,57.3122,71972.0
2017-06-21 12:00:00,66.92,66.93,66.87,66.9,31025.0,57.3122,57.3207,57.2694,57.295,31025.0
2017-06-21 12:30:00,66.9,66.93,66.76,66.77,103554.0,57.295,57.3207,57.1751,57.1837,103554.0
2017-06-21 13:00:00,66.77,66.82,66.74,66.81,81983.0,57.1837,57.2265,57.158,57.218,81983.0
2017-06-21 13:30:00,66.81,66.82,66.7,66.73,159932.0,57.218,57.2265,57.1238,57.1495,159932.0
2017-06-21 14:00:00,66.72,66.79,66.71,66.74,77176.0,57.1409,57.2008,57.1323,57.158,77176.0
2017-06-21 14:30:00,66.74,66.86,66.73,66.85,67778.0,57.158,57.2608,57.1495,57.2522,67778.0
2017-06-21 15:00:00,66.84,66.85,66.77,66.79,390005.0,57.2437,57.2522,57.1837,57.2008,390005.0
2017-06-21 15:30:00,66.79,66.84,66.75,66.84,277131.0,57.2008,57.2437,57.1666,57.2437,277131.0
2017-06-22 09:30:00,67.25,67.3,67.22,67.29,165986.0,57.5948,57.6376,57.5691,57.6291,165986.0
2017-06-22 10:00:00,67.29,67.31,67.22,67.25,78240.0,57.6291,57.6462,57.5691,57.5948,78240.0
2017-06-22 10:30:00,67.25,67.35,67.24,67.34,110693.0,57.5948,57.6804,57.5862,57.6719,110693.0
2017-06-22 11:00:00,67.34,67.52,67.33,67.5,267316.0,57.6719,57.826,57.6633,57.8089,267316.0
2017-06-22 11:30:00,67.51,67.51,67.45,67.49,83121.0,57.8175,57.8175,57.7661,57.8003,83121.0
2017-06-22 12:00:00,67.49,67.5,67.44,67.49,55459.0,57.8003,57.8089,57.7575,57.8003,55459.0
2017-06-22 12:30:00,67.49,67.6,67.48,67.57,100431.0,57.8003,57.8945,57.7918,57.8689,100431.0
2017-06-22 13:00:00,67.58,67.6,67.5,67.51,293826.0,57.8774,57.8945,57.8089,57.8175,293826.0
2017-06-22 13:30:00,67.5,67.51,67.49,67.5,33943.0,57.8089,57.8175,57.8003,57.8089,33943.0
2017-06-22 14:00:00,67.49,67.55,67.48,67.51,66549.0,57.8003,57.8517,57.7918,57.8175,66549.0
2017-06-22 14:30:00,67.51,67.55,67.49,67.54,103110.0,57.8175,57.8517,57.8003,57.8432,103110.0
2017-06-22 15:00:00,67.53,67.58,67.52,67.56,84750.0,57.8346,57.8774,57.826,57.8603,84750.0
2017-06-22 15:30:00,67.56,67.57,67.41,67.42,263632.0,57.8603,57.8689,57.7318,57.7404,263632.0
2017-06-23 09:30:00,67.65,67.79,67.65,67.75,163638.0,57.9374,58.0573,57.9374,58.023,163638.0
2017-06-23 10:00:00,67.75,67.83,67.74,67.81,61692.0,58.023,58.0915,58.0144,58.0744,61692.0
2017-06-23 10:30:00,67.82,67.98,67.82,67.96,457525.0,58.083,58.22,58.083,58.2029,457525.0
2017-06-23 11:00:00,67.97,68.06,67.96,68.01,102718.0,58.2114,58.2885,58.2029,58.2457,102718.0
2017-06-23 11:30:00,68.0,68.07,68.0,68.05,106246.0,58.2371,58.2971,58.2371,58.2799,106246.0
2017-06-23 12:00:00,68.06,68.15,68.05,68.11,86425.0,58.2885,58.3656,58.2799,58.3313,86425.0
2017-06-23 12:30:00,68.11,68.13,68.09,68.09,26256.0,58.3313,58.3485,58.3142,58.3142,26256.0
2017-06-23 13:00:00,68.1,68.11,68.05,68.08,45606.0,58.3228,58.3313,58.2799,58.3056,45606.0
2017-06-23 13:30:00,68.08,68.16,68.08,68.12,30120.0,58.3056,58.3741,58.3056,58.3399,30120.0
2017-06-23 14:00:00,68.13,68.14,68.11,68.11,26305.0,58.3485,58.357,58.3313,58.3313,26305.0
2017-06-23 14:30:00,68.1,68.14,68.08,68.09,104262.0,58.3228,58.357,58.3056,58.3142,104262.0
2017-06-23 15:00:00,68.08,68.11,68.02,68.03,94561.0,58.3056,58.3313,58.2542,58.2628,94561.0
2017-06-23 15:30:00,68.03,68.12,68.02,68.04,149328.0,58.2628,58.3399,58.2542,58.2714,149328.0
2017-06-26 09:30:00,68.57,68.58,68.47,68.56,174007.0,58.7253,58.7338,58.6396,58.7167,174007.0
2017-06-26 10:00:00,68.55,68.6,68.5,68.52,113167.0,58.7082,58.751,58.6653,58.6825,113167.0
2017-06-26 10:30:00,68.53,68.54,68.31,68.36,165595.0,58.691,58.6996,58.5026,58.5454,165595.0
2017-06-26 11:00:00,68.37,68.4,68.27,68.38,123719.0,58.554,58.5797,58.4684,58.5626,123719.0
2017-06-26 11:30:00,68.38,68.45,68.3,68.43,73796.0,58.5626,58.6225,58.494,58.6054,73796.0
2017-06-26 12:00:00,68.43,68.44,68.4,68.43,71964.0,58.6054,58.6139,58.5797,58.6054,71964.0
2017-06-26 12:30:00,68.43,68.49,68.41,68.47,56186.0,58.6054,58.6568,58.5883,58.6396,56186.0
2017-06-26 13:00:00,68.48,68.48,68.41,68.46,29515.0,58.6482,58.6482,58.5883,58.6311,29515.0
2017-06-26 13:30:00,68.45,68.47,68.42,68.46,55995.0,58.6225,58.6396,58.5968,58.6311,55995.0
2017-06-26 14:00:00,68.45,68.48,68.44,68.48,59410.0,58.6225,58.6482,58.6139,58.6482,59410.0
2017-06-26 14:30:00,68.48,68.49,68.4,68.43,76745.0,58.6482,58.6568,58.5797,58.6054,76745.0
2017-06-26 15:00:00,68.42,68.43,68.33,68.39,49891.0,58.5968,58.6054,58.5197,58.5711,49891.0
2017-06-26 15:30:00,68.39,68.41,68.35,68.38,90020.0,58.5711,58.5883,58.5369,58.5626,90020.0
2017-06-27 09:30:00,68.22,68.23,67.94,68.04,282541.0,58.4255,58.4341,58.1857,58.2714,282541.0
2017-06-27 10:00:00,68.04,68.15,68.04,68.11,101892.0,58.2714,58.3656,58.2714,58.3313,101892.0
2017-06-27 10:30:00,68.11,68.19,68.09,68.16,93052.0,58.3313,58.3998,58.3142,58.3741,93052.0
2017-06-27 11:00:00,68.15,68.19,68.09,68.09,63021.0,58.3656,58.3998,58.3142,58.3142,63021.0
2017-06-27 11:30:00,68.09,68.12,68.06,68.1,103606.0,58.3142,58.3399,58.2885,58.3228,103606.0
2017-06-27 12:00:00,68.09,68.12,68.05,68.05,35312.0,58.3142,58.3399,58.2799,58.2799,35312.0
2017-06-27 12:30:00,68.05,68.07,68.0,68.01,118396.0,58.2799,58.2971,58.2371,58.2457,118396.0
2017-06-27 13:00:00,68.01,68.1,68.0,68.05,50476.0,58.2457,58.3228,58.2371,58.2799,50476.0
2017-06-27 13:30:00,68.06,68.06,67.89,67.9,109670.0,58.2885,58.2885,58.1429,58.1515,109670.0
2017-06-27 14:00:00,67.91,67.94,67.86,67.92,68156.0,58.16,58.1857,58.1172,58.1686,68156.0
2017-06-27 14:30:00,67.92,67.97,67.92,67.95,64457.0,58.1686,58.2114,58.1686,58.1943,64457.0
2017-06-27 15:00:00,67.94,67.98,67.9,67.91,74018.0,58.1857,58.22,58.1515,58.16,74018.0
2017-06-27 15:30:00,67.91,67.91,67.69,67.72,434158.0,58.16,58.16,57.9716,57.9973,434158.0
2017-06-28 09:30:00,67.7,67.88,67.68,67.73,179428.0,57.9802,58.1343,57.9631,58.0059,179428.0
2017-06-28 10:00:00,67.73,67.82,67.71,67.72,147289.0,58.0059,58.083,57.9888,57.9973,147289.0
2017-06-28 10:30:00,67.73,67.91,67.73,67.87,122605.0,58.0059,58.16,58.0059,58.1258,122605.0
2017-06-28 11:00:00,67.87,67.93,67.85,67.88,100119.0,58.1258,58.1772,58.1087,58.1343,100119.0
2017-06-28 11:30:00,67.88,67.95,67.87,67.9,94486.0,58.1343,58.1943,58.1258,58.1515,94486.0
2017-06-28 12:00:00,67.9,68.09,67.89,68.08,68532.0,58.1515,58.3142,58.1429,58.3056,68532.0
2017-06-28 12:30:00,68.08,68.08,68.0,68.06,198338.0,58.3056,58.3056,58.2371,58.2885,198338.0
2017-06-28 13:00:00,68.06,68.11,68.05,68.11,51711.0,58.2885,58.3313,58.2799,58.3313,51711.0
2017-06-28 13:30:00,68.11,68.16,68.08,68.11,45847.0,58.3313,58.3741,58.3056,58.3313,45847.0
2017-06-28 14:00:00,68.11,68.14,68.06,68.07,38673.0,58.3313,58.357,58.2885,58.2971,38673.0
2017-06-28 14:30:00,68.08,68.12,68.05,68.12,48712.0,58.3056,58.3399,58.2799,58.3399,48712.0
2017-06-28 15:00:00,68.11,68.16,68.1,68.15,77243.0,58.3313,58.3741,58.3228,58.3656,77243.0
2017-06-28 15:30:00,68.15,68.17,68.11,68.16,436767.0,58.3656,58.3827,58.3313,58.3741,436767.0
2017-06-29 09:30:00,67.9,67.96,67.71,67.76,289905.0,58.1515,58.2029,57.9888,58.0316,289905.0
2017-06-29 10:00:00,67.75,67.78,67.64,67.75,170651.0,58.023,58.0487,57.9288,58.023,170651.0
2017-06-29 10:30:00,67.74,67.79,67.7,67.76,158925.0,58.0144,58.0573,57.9802,58.0316,158925.0
2017-06-29 11:00:00,67.77,67.77,67.52,67.55,112187.0,58.0401,58.0401,57.826,57.8517,112187.0
2017-06-29 11:30:00,67.55,67.55,67.32,67.33,361729.0,57.8517,57.8517,57.6547,57.6633,361729.0
2017-06-29 12:00:00,67.33,67.42,67.27,67.31,239115.0,57.6633,57.7404,57.6119,57.6462,239115.0
2017-06-29 12:30:00,67.31,67.34,67.26,67.29,103600.0,57.6462,57.6719,57.6034,57.6291,103600.0
2017-06-29 13:00:00,67.28,67.34,66.99,67.01,233738.0,57.6205,57.6719,57.3721,57.3893,233738.0
2017-06-29 13:30:00,67.02,67.19,67.0,67.18,117348.0,57.3978,57.5434,57.3807,57.5348,117348.0
2017-06-29 14:00:00,67.16,67.28,67.09,67.28,168620.0,57.5177,57.6205,57.4578,57.6205,168620.0
2017-06-29 14:30:00,67.27,67.27,67.17,67.22,119084.0,57.6119,57.6119,57.5263,57.5691,119084.0
2017-06-29 15:00:00,67.21,67.34,67.21,67.29,141092.0,57.5605,57.6719,57.5605,57.6291,141092.0
2017-06-29 15:30:00,67.28,67.37,67.24,67.34,279662.0,57.6205,57.6976,57.5862,57.6719,279662.0
2017-06-30 09:30:00,67.93,68.01,67.56,67.9,275601.0,58.1772,58.2457,57.8603,58.1515,275601.0
2017-06-30 10:00:00,67.9,67.94,67.81,67.9,150725.0,58.1515,58.1857,58.0744,58.1515,150725.0
2017-06-30 10:30:00,67.91,67.94,67.74,67.8,131940.0,58.16,58.1857,58.0144,58.0658,131940.0
2017-06-30 11:00:00,67.81,67.85,67.76,67.78,67083.0,58.0744,58.1087,58.0316,58.0487,67083.0
2017-06-30 11:30:00,67.77,67.86,67.75,67.85,55960.0,58.0401,58.1172,58.023,58.1087,55960.0
2017-06-30 12:00:00,67.84,67.87,67.83,67.85,28617.0,58.1001,58.1258,58.0915,58.1087,28617.0
2017-06-30 12:30:00,67.85,67.88,67.83,67.87,29693.0,58.1087,58.1343,58.0915,58.1258,29693.0
2017-06-30 13:00:00,67.87,67.9,67.85,67.9,33281.0,58.1258,58.1515,58.1087,58.1515,33281.0
2017-06-30 13:30:00,67.89,67.91,67.88,67.89,16953.0,58.1429,58.16,58.1343,58.1429,16953.0
2017-06-30 14:00:00,67.89,67.93,67.88,67.91,25534.0,58.1429,58.1772,58.1343,58.16,25534.0
2017-06-30 14:30:00,67.9,67.97,67.88,67.92,136422.0,58.1515,58.2114,58.1343,58.1686,136422.0
2017-06-30 15:00:00,67.92,67.95,67.87,67.89,104241.0,58.1686,58.1943,58.1258,58.1429,104241.0
2017-06-30 15:30:00,67.89,67.9,67.78,67.79,359662.0,58.1429,58.1515,58.0487,58.0573,359662.0
2017-07-03 09:30:00,67.75,67.99,67.68,67.98,259950.0,58.023,58.2286,57.9631,58.22,259950.0
2017-07-03 10:00:00,67.98,68.0,67.77,67.83,129090.0,58.22,58.2371,58.0401,58.0915,129090.0
2017-07-03 10:30:00,67.82,67.85,67.78,67.78,63626.0,58.083,58.1087,58.0487,58.0487,63626.0
2017-07-03 11:00:00,67.78,67.82,67.74,67.81,103343.0,58.0487,58.083,58.0144,58.0744,103343.0
2017-07-03 11:30:00,67.82,67.9,67.81,67.89,68756.0,58.083,58.1515,58.0744,58.1429,68756.0
2017-07-03 12:00:00,67.88,67.88,67.69,67.78,92079.0,58.1343,58.1343,57.9716,58.0487,92079.0
2017-07-03 12:30:00,67.78,67.83,67.73,67.78,69513.0,58.0487,58.0915,58.0059,58.0487,69513.0
2017-07-05 09:30:00,67.24,67.24,66.95,67.05,369434.0,57.5862,57.5862,57.3379,57.4235,369434.0
2017-07-05 10:00:00,67.05,67.08,66.95,67.08,190581.0,57.4235,57.4492,57.3379,57.4492,190581.0
2017-07-05 10:30:00,67.07,67.18,67.02,67.18,141789.0,57.4406,57.5348,57.3978,57.5348,141789.0
2017-07-05 11:00:00,67.18,67.27,67.16,67.27,152684.0,57.5348,57.6119,57.5177,57.6119,152684.0
2017-07-05 11:30:00,67.27,67.3,67.23,67.23,63227.0,57.6119,57.6376,57.5777,57.5777,63227.0
2017-07-05 12:00:00,67.23,67.29,67.19,67.2,140436.0,57.5777,57.6291,57.5434,57.552,140436.0
2017-07-05 12:30:00,67.2,67.25,67.19,67.23,67781.0,57.552,57.5948,57.5434,57.5777,67781.0
2017-07-05 13:00:00,67.22,67.29,67.22,67.28,49274.0,57.5691,57.6291,57.5691,57.6205,49274.0
2017-07-05 13:30:00,67.27,67.28,67.21,67.24,87205.0,57.6119,57.6205,57.5605,57.5862,87205.0
2017-07-05 14:00:00,67.24,67.3,67.1,67.21,119555.0,57.5862,57.6376,57.4663,57.5605,119555.0
2017-07-05 14:30:00,67.2,67.3,67.2,67.28,101734.0,57.552,57.6376,57.552,57.6205,101734.0
2017-07-05 15:00:00,67.28,67.3,67.21,67.27,154536.0,57.6205,57.6376,57.5605,57.6119,154536.0
2017-07-05 15:30:00,67.26,67.35,67.25,67.29,198675.0,57.6034,57.6804,57.5948,57.6291,198675.0
2017-07-06 09:30:00,66.87,66.87,66.62,66.7,512584.0,57.2694,57.2694,57.0552,57.1238,512584.0
2017-07-06 10:00:00,66.7,66.71,66.58,66.61,206214.0,57.1238,57.1323,57.021,57.0467,206214.0
2017-07-06 10:30:00,66.61,66.64,66.56,66.6,104259.0,57.0467,57.0724,57.0039,57.0381,104259.0
2017-07-06 11:00:00,66.61,66.7,66.6,66.66,82211.0,57.0467,57.1238,57.0381,57.0895,82211.0
2017-07-06 11:30:00,66.66,66.74,66.65,66.72,104747.0,57.0895,57.158,57.0809,57.1409,104747.0
2017-07-06 12:00:00,66.73,66.79,66.73,66.77,189261.0,57.1495,57.2008,57.1495,57.1837,189261.0
2017-07-06 12:30:00,66.77,66.85,66.75,66.84,209630.0,57.1837,57.2522,57.1666,57.2437,209630.0
2017-07-06 13:00:00,66.84,66.93,66.83,66.91,247451.0,57.2437,57.3207,57.2351,57.3036,247451.0
2017-07-06 13:30:00,66.91,66.91,66.83,66.87,309123.0,57.3036,57.3036,57.2351,57.2694,309123.0
2017-07-06 14:00:00,66.87,66.88,66.81,66.83,128349.0,57.2694,57.2779,57.218,57.2351,128349.0
2017-07-06 14:30:00,66.83,66.83,66.75,66.79,80677.0,57.2351,57.2351,57.1666,57.2008,80677.0
2017-07-06 15:00:00,66.8,66.81,66.65,66.65,74721.0,57.2094,57.218,57.0809,57.0809,74721.0
2017-07-06 15:30:00,66.65,66.68,66.54,66.59,344782.0,57.0809,57.1066,56.9867,57.0296,344782.0
2017-07-07 09:30:00,66.87,66.97,66.78,66.84,343176.0,57.2694,57.355,57.1923,57.2437,343176.0
2017-07-07 10:00:00,66.85,66.85,66.62,66.73,564372.0,57.2522,57.2522,57.0552,57.1495,564372.0
2017-07-07 10:30:00,66.73,66.79,66.7,66.7,130755.0,57.1495,57.2008,57.1238,57.1238,130755.0
2017-07-07 11:00:00,66.7,66.78,66.68,66.75,113817.0,57.1238,57.1923,57.1066,57.1666,113817.0
2017-07-07 11:30:00,66.75,66.84,66.75,66.84,64792.0,57.1666,57.2437,57.1666,57.2437,64792.0
2017-07-07 12:00:00,66.84,66.94,66.84,66.92,88255.0,57.2437,57.3293,57.2437,57.3122,88255.0
2017-07-07 12:30:00,66.93,66.95,66.92,66.93,45050.0,57.3207,57.3379,57.3122,57.3207,45050.0
2017-07-07 13:00:00,66.94,66.98,66.91,66.97,54180.0,57.3293,57.3636,57.3036,57.355,54180.0
2017-07-07 13:30:00,66.97,67.03,66.97,67.02,174620.0,57.355,57.4064,57.355,57.3978,174620.0
2017-07-07 14:00:00,67.02,67.03,66.96,66.97,61616.0,57.3978,57.4064,57.3464,57.355,61616.0
2017-07-07 14:30:00,66.97,66.99,66.92,66.92,55386.0,57.355,57.3721,57.3122,57.3122,55386.0
2017-07-07 15:00:00,66.93,66.93,66.89,66.9,38756.0,57.3207,57.3207,57.2865,57.295,38756.0
2017-07-07 15:30:00,66.91,66.94,66.88,66.94,157313.0,57.3036,57.3293,57.2779,57.3293,157313.0
2017-07-10 09:30:00,67.02,67.2,67.02,67.11,213996.0,57.3978,57.552,57.3978,57.4749,213996.0
2017-07-10 10:00:00,67.11,67.25,67.11,67.21,183902.0,57.4749,57.5948,57.4749,57.5605,183902.0
2017-07-10 10:30:00,67.21,67.33,67.19,67.33,135092.0,57.5605,57.6633,57.5434,57.6633,135092.0
2017-07-10 11:00:00,67.33,67.37,67.27,67.28,177000.0,57.6633,57.6976,57.6119,57.6205,177000.0
2017-07-10 11:30:00,67.28,67.32,67.28,67.31,21288.0,57.6205,57.6547,57.6205,57.6462,21288.0
2017-07-10 12:00:00,67.32,67.34,67.28,67.3,53761.0,57.6547,57.6719,57.6205,57.6376,53761.0
2017-07-10 12:30:00,67.3,67.3,67.24,67.28,40260.0,57.6376,57.6376,57.5862,57.6205,40260.0
2017-07-10 13:00:00,67.28,67.33,67.28,67.33,73860.0,57.6205,57.6633,57.6205,57.6633,73860.0
2017-07-10 13:30:00,67.33,67.38,67.33,67.37,34439.0,57.6633,57.7061,57.6633,57.6976,34439.0
2017-07-10 14:00:00,67.37,67.39,67.36,67.38,17726.0,57.6976,57.7147,57.689,57.7061,17726.0
2017-07-10 14:30:00,67.38,67.39,67.34,67.37,26021.0,57.7061,57.7147,57.6719,57.6976,26021.0
2017-07-10 15:00:00,67.36,67.38,67.35,67.36,25309.0,57.689,57.7061,57.6804,57.689,25309.0
2017-07-10 15:30:00,67.36,67.42,67.35,67.38,94006.0,57.689,57.7404,57.6804,57.7061,94006.0
2017-07-11 09:30:00,67.52,67.68,67.52,67.6,309427.0,57.826,57.9631,57.826,57.8945,309427.0
2017-07-11 10:00:00,67.6,67.6,67.54,67.58,170918.0,57.8945,57.8945,57.8432,57.8774,170918.0
2017-07-11 10:30:00,67.58,67.61,67.56,67.57,169431.0,57.8774,57.9031,57.8603,57.8689,169431.0
2017-07-11 11:00:00,67.56,67.57,67.35,67.37,320000.0,57.8603,57.8689,57.6804,57.6976,320000.0
2017-07-11 11:30:00,67.37,67.46,67.36,67.46,97888.0,57.6976,57.7746,57.689,57.7746,97888.0
2017-07-11 12:00:00,67.46,67.46,67.37,67.4,91158.0,57.7746,57.7746,57.6976,57.7233,91158.0
2017-07-11 12:30:00,67.4,67.47,67.4,67.47,128091.0,57.7233,57.7832,57.7233,57.7832,128091.0
2017-07-11 13:00:00,67.47,67.47,67.44,67.45,95876.0,57.7832,57.7832,57.7575,57.7661,95876.0
2017-07-11 13:30:00,67.45,67.53,67.44,67.53,99547.0,57.7661,57.8346,57.7575,57.8346,99547.0
2017-07-11 14:00:00,67.54,67.57,67.54,67.56,98525.0,57.8432,57.8689,57.8432,57.8603,98525.0
2017-07-11 14:30:00,67.55,67.56,67.54,67.55,66595.0,57.8517,57.8603,57.8432,57.8517,66595.0
2017-07-11 15:00:00,67.55,67.57,67.5,67.5,188477.0,57.8517,57.8689,57.8089,57.8089,188477.0
2017-07-11 15:30:00,67.5,67.54,67.47,67.48,334574.0,57.8089,57.8432,57.7832,57.7918,334574.0
2017-07-12 09:30:00,68.08,68.4,68.08,68.36,231681.0,58.3056,58.5797,58.3056,58.5454,231681.0
2017-07-12 10:00:00,68.37,68.45,68.36,68.43,183285.0,58.554,58.6225,58.5454,58.6054,183285.0
2017-07-12 10:30:00,68.44,68.55,68.39,68.54,153079.0,58.6139,58.7082,58.5711,58.6996,153079.0
2017-07-12 11:00:00,68.54,68.58,68.51,68.57,120649.0,58.6996,58.7338,58.6739,58.7253,120649.0
2017-07-12 11:30:00,68.57,68.61,68.54,68.61,195256.0,58.7253,58.7595,58.6996,58.7595,195256.0
2017-07-12 12:00:00,68.6,68.66,68.58,68.6,56906.0,58.751,58.8024,58.7338,58.751,56906.0
2017-07-12 12:30:00,68.6,68.66,68.6,68.66,214859.0,58.751,58.8024,58.751,58.8024,214859.0
2017-07-12 13:00:00,68.66,68.71,68.61,68.65,51020.0,58.8024,58.8452,58.7595,58.7938,51020.0
2017-07-12 13:30:00,68.65,68.73,68.63,68.73,63497.0,58.7938,58.8623,58.7767,58.8623,63497.0
2017-07-12 14:00:00,68.74,68.78,68.7,68.76,82427.0,58.8709,58.9051,58.8366,58.888,82427.0
2017-07-12 14:30:00,68.77,68.79,68.71,68.71,98804.0,58.8966,58.9137,58.8452,58.8452,98804.0
2017-07-12 15:00:00,68.7,68.76,68.69,68.72,104725.0,58.8366,58.888,58.8281,58.8537,104725.0
2017-07-12 15:30:00,68.73,68.74,68.6,68.69,382618.0,58.8623,58.8709,58.751,58.8281,382618.0
2017-07-13 09:30:00,68.98,69.11,68.87,69.07,185326.0,59.0764,59.1878,58.9822,59.1535,185326.0
2017-07-13 10:00:00,69.06,69.1,68.97,68.98,108278.0,59.1449,59.1792,59.0679,59.0764,108278.0
2017-07-13 10:30:00,68.99,69.06,68.96,69.01,63885.0,59.085,59.1449,59.0593,59.1021,63885.0
2017-07-13 11:00:00,69.01,69.07,68.99,69.01,83712.0,59.1021,59.1535,59.085,59.1021,83712.0
2017-07-13 11:30:00,69.01,69.11,69.01,69.09,46211.0,59.1021,59.1878,59.1021,59.1706,46211.0
2017-07-13 12:00:00,69.09,69.12,69.07,69.1,26391.0,59.1706,59.1963,59.1535,59.1792,26391.0
2017-07-13 12:30:00,69.1,69.11,69.03,69.03,22498.0,59.1792,59.1878,59.1192,59.1192,22498.0
2017-07-13 13:00:00,69.03,69.08,69.02,69.07,62072.0,59.1192,59.1621,59.1107,59.1535,62072.0
2017-07-13 13:30:00,69.08,69.12,69.06,69.11,42615.0,59.1621,59.1963,59.1449,59.1878,42615.0
2017-07-13 14:00:00,69.1,69.14,69.08,69.12,60988.0,59.1792,59.2134,59.1621,59.1963,60988.0
2017-07-13 14:30:00,69.12,69.18,69.12,69.15,68647.0,59.1963,59.2477,59.1963,59.222,68647.0
2017-07-13 15:00:00,69.15,69.18,69.13,69.14,167142.0,59.222,59.2477,59.2049,59.2134,167142.0
2017-07-13 15:30:00,69.15,69.21,69.1,69.13,238787.0,59.222,59.2734,59.1792,59.2049,238787.0
2017-07-14 09:30:00,69.91,70.09,69.81,70.06,428105.0,59.8729,60.0271,59.7873,60.0014,428105.0
2017-07-14 10:00:00,70.06,70.08,69.94,69.95,132475.0,60.0014,60.0185,59.8986,59.9072,132475.0
2017-07-14 10:30:00,69.95,70.0,69.92,69.98,120630.0,59.9072,59.95,59.8815,59.9328,120630.0
2017-07-14 11:00:00,69.98,70.02,69.89,70.02,108114.0,59.9328,59.9671,59.8558,59.9671,108114.0
2017-07-14 11:30:00,70.02,70.1,69.99,70.1,173548.0,59.9671,60.0356,59.9414,60.0356,173548.0
2017-07-14 12:00:00,70.09,70.12,70.04,70.11,182331.0,60.0271,60.0527,59.9842,60.0442,182331.0
2017-07-14 12:30:00,70.1,70.16,70.09,70.15,273856.0,60.0356,60.087,60.0271,60.0784,273856.0
2017-07-14 13:00:00,70.16,70.22,70.14,70.22,178872.0,60.087,60.1384,60.0699,60.1384,178872.0
2017-07-14 13:30:00,70.22,70.29,70.19,70.29,228540.0,60.1384,60.1983,60.1127,60.1983,228540.0
2017-07-14 14:00:00,70.28,70.37,70.28,70.36,171818.0,60.1898,60.2669,60.1898,60.2583,171818.0
2017-07-14 14:30:00,70.36,70.43,70.36,70.42,381007.0,60.2583,60.3182,60.2583,60.3097,381007.0
2017-07-14 15:00:00,70.42,70.52,70.41,70.5,123856.0,60.3097,60.3953,60.3011,60.3782,123856.0
2017-07-14 15:30:00,70.49,70.52,70.41,70.42,586900.0,60.3696,60.3953,60.3011,60.3097,586900.0
2017-07-17 09:30:00,70.09,70.12,70.01,70.1,252034.0,60.0271,60.0527,59.9585,60.0356,252034.0
2017-07-17 10:00:00,70.1,70.11,70.03,70.04,154372.0,60.0356,60.0442,59.9757,59.9842,154372.0
2017-07-17 10:30:00,70.04,70.06,69.92,69.94,190666.0,59.9842,60.0014,59.8815,59.8986,190666.0
2017-07-17 11:00:00,69.95,69.96,69.92,69.93,63697.0,59.9072,59.9157,59.8815,59.89,63697.0
2017-07-17 11:30:00,69.94,69.99,69.93,69.98,54853.0,59.8986,59.9414,59.89,59.9328,54853.0
2017-07-17 12:00:00,69.98,70.06,69.98,70.04,42558.0,59.9328,60.0014,59.9328,59.9842,42558.0
2017-07-17 12:30:00,70.05,70.07,70.04,70.06,45554.0,59.9928,60.0099,59.9842,60.0014,45554.0
2017-07-17 13:00:00,70.07,70.08,70.04,70.05,53566.0,60.0099,60.0185,59.9842,59.9928,53566.0
2017-07-17 13:30:00,70.05,70.08,70.02,70.03,25024.0,59.9928,60.0185,59.9671,59.9757,25024.0
2017-07-17 14:00:00,70.03,70.04,69.99,70.02,39425.0,59.9757,59.9842,59.9414,59.9671,39425.0
2017-07-17 14:30:00,70.03,70.03,69.98,70.0,73511.0,59.9757,59.9757,59.9328,59.95,73511.0
2017-07-17 15:00:00,70.0,70.01,69.97,69.98,53375.0,59.95,59.9585,59.9243,59.9328,53375.0
2017-07-17 15:30:00,69.98,70.04,69.94,70.02,207375.0,59.9328,59.9842,59.8986,59.9671,207375.0
2017-07-18 09:30:00,70.22,70.29,70.13,70.25,201229.0,60.1384,60.1983,60.0613,60.1641,201229.0
2017-07-18 10:00:00,70.25,70.35,70.22,70.34,66974.0,60.1641,60.2497,60.1384,60.2412,66974.0
2017-07-18 10:30:00,70.33,70.44,70.28,70.43,855568.0,60.2326,60.3268,60.1898,60.3182,855568.0
2017-07-18 11:00:00,70.43,70.47,70.38,70.39,318229.0,60.3182,60.3525,60.2754,60.284,318229.0
2017-07-18 11:30:00,70.39,70.47,70.39,70.47,89531.0,60.284,60.3525,60.284,60.3525,89531.0
2017-07-18 12:00:00,70.48,70.51,70.41,70.41,44646.0,60.3611,60.3868,60.3011,60.3011,44646.0
2017-07-18 12:30:00,70.42,70.42,70.36,70.38,37586.0,60.3097,60.3097,60.2583,60.2754,37586.0
2017-07-18 13:00:00,70.38,70.39,70.35,70.37,79038.0,60.2754,60.284,60.2497,60.2669,79038.0
2017-07-18 13:30:00,70.37,70.42,70.36,70.38,38149.0,60.2669,60.3097,60.2583,60.2754,38149.0
2017-07-18 14:00:00,70.38,70.4,70.37,70.39,56225.0,60.2754,60.2925,60.2669,60.284,56225.0
2017-07-18 14:30:00,70.4,70.45,70.39,70.44,39097.0,60.2925,60.3354,60.284,60.3268,39097.0
2017-07-18 15:00:00,70.45,70.49,70.44,70.48,58875.0,60.3354,60.3696,60.3268,60.3611,58875.0
2017-07-18 15:30:00,70.47,70.54,70.45,70.46,373879.0,60.3525,60.4124,60.3354,60.3439,373879.0
2017-07-19 09:30:00,70.76,70.91,70.73,70.8,152873.0,60.6009,60.7293,60.5752,60.6351,152873.0
2017-07-19 10:00:00,70.8,70.85,70.67,70.69,175282.0,60.6351,60.6779,60.5238,60.5409,175282.0
2017-07-19 10:30:00,70.69,70.7,70.6,70.62,116419.0,60.5409,60.5495,60.4638,60.481,116419.0
2017-07-19 11:00:00,70.62,70.63,70.59,70.61,70339.0,60.481,60.4895,60.4553,60.4724,70339.0
2017-07-19 11:30:00,70.61,70.65,70.55,70.64,241080.0,60.4724,60.5067,60.421,60.4981,241080.0
2017-07-19 12:00:00,70.63,70.65,70.59,70.6,80948.0,60.4895,60.5067,60.4553,60.4638,80948.0
2017-07-19 12:30:00,70.6,70.63,70.59,70.6,54996.0,60.4638,60.4895,60.4553,60.4638,54996.0
2017-07-19 13:00:00,70.6,70.64,70.6,70.61,28237.0,60.4638,60.4981,60.4638,60.4724,28237.0
2017-07-19 13:30:00,70.61,70.65,70.6,70.63,72482.0,60.4724,60.5067,60.4638,60.4895,72482.0
2017-07-19 14:00:00,70.63,70.66,70.62,70.66,74256.0,60.4895,60.5152,60.481,60.5152,74256.0
2017-07-19 14:30:00,70.66,70.66,70.59,70.61,37637.0,60.5152,60.5152,60.4553,60.4724,37637.0
2017-07-19 15:00:00,70.62,70.67,70.61,70.65,46938.0,60.481,60.5238,60.4724,60.5067,46938.0
2017-07-19 15:30:00,70.64,70.71,70.59,70.7,200750.0,60.4981,60.558,60.4553,60.5495,200750.0
2017-07-20 09:30:00,71.01,71.01,70.84,70.89,179920.0,60.815,60.815,60.6694,60.7122,179920.0
2017-07-20 10:00:00,70.88,70.89,70.74,70.77,62158.0,60.7036,60.7122,60.5837,60.6094,62158.0
2017-07-20 10:30:00,70.77,70.91,70.76,70.9,168321.0,60.6094,60.7293,60.6009,60.7208,168321.0
2017-07-20 11:00:00,70.9,70.9,70.81,70.85,106036.0,60.7208,60.7208,60.6437,60.6779,106036.0
2017-07-20 11:30:00,70.86,70.93,70.83,70.9,135452.0,60.6865,60.7465,60.6608,60.7208,135452.0
2017-07-20 12:00:00,70.89,71.01,70.86,70.98,155061.0,60.7122,60.815,60.6865,60.7893,155061.0
2017-07-20 12:30:00,70.97,70.97,70.94,70.95,20894.0,60.7807,60.7807,60.755,60.7636,20894.0
2017-07-20 13:00:00,70.95,70.97,70.92,70.94,83888.0,60.7636,60.7807,60.7379,60.755,83888.0
2017-07-20 13:30:00,70.95,70.97,70.92,70.95,43115.0,60.7636,60.7807,60.7379,60.7636,43115.0
2017-07-20 14:00:00,70.95,71.01,70.95,70.97,32352.0,60.7636,60.815,60.7636,60.7807,32352.0
2017-07-20 14:30:00,70.96,70.96,70.89,70.95,48364.0,60.7721,60.7721,60.7122,60.7636,48364.0
2017-07-20 15:00:00,70.95,71.0,70.94,70.98,33353.0,60.7636,60.8064,60.755,60.7893,33353.0
2017-07-20 15:30:00,70.98,71.01,70.92,70.95,382313.0,60.7893,60.815,60.7379,60.7636,382313.0
2017-07-21 09:30:00,71.37,71.4,71.22,71.26,538856.0,61.1233,61.149,60.9948,61.0291,538856.0
2017-07-21 10:00:00,71.25,71.35,71.23,71.29,142113.0,61.0205,61.1062,61.0034,61.0548,142113.0
2017-07-21 10:30:00,71.28,71.36,71.26,71.34,117516.0,61.0462,61.1147,61.0291,61.0976,117516.0
2017-07-21 11:00:00,71.34,71.38,71.32,71.37,33077.0,61.0976,61.1318,61.0805,61.1233,33077.0
2017-07-21 11:30:00,71.37,71.38,71.34,71.37,75202.0,61.1233,61.1318,61.0976,61.1233,75202.0
2017-07-21 12:00:00,71.37,71.41,71.36,71.37,78820.0,61.1233,61.1575,61.1147,61.1233,78820.0
2017-07-21 12:30:00,71.38,71.44,71.37,71.42,72471.0,61.1318,61.1832,61.1233,61.1661,72471.0
2017-07-21 13:00:00,71.42,71.46,71.39,71.4,79010.0,61.1661,61.2004,61.1404,61.149,79010.0
2017-07-21 13:30:00,71.4,71.45,71.36,71.42,97245.0,61.149,61.1918,61.1147,61.1661,97245.0
2017-07-21 14:00:00,71.42,71.44,71.39,71.42,65275.0,61.1661,61.1832,61.1404,61.1661,65275.0
2017-07-21 14:30:00,71.41,71.42,71.4,71.41,25854.0,61.1575,61.1661,61.149,61.1575,25854.0
2017-07-21 15:00:00,71.41,71.42,71.36,71.38,142054.0,61.1575,61.1661,61.1147,61.1318,142054.0
2017-07-21 15:30:00,71.37,71.5,71.37,71.47,164972.0,61.1233,61.2346,61.1233,61.2089,164972.0
2017-07-24 09:30:00,71.67,71.78,71.61,71.7,195538.0,61.3802,61.4744,61.3288,61.4059,195538.0
2017-07-24 10:00:00,71.7,71.73,71.66,71.66,78302.0,61.4059,61.4316,61.3716,61.3716,78302.0
2017-07-24 10:30:00,71.65,71.67,71.61,71.62,78329.0,61.3631,61.3802,61.3288,61.3374,78329.0
2017-07-24 11:00:00,71.62,71.62,71.55,71.57,40880.0,61.3374,61.3374,61.2774,61.2946,40880.0
2017-07-24 11:30:00,71.58,71.68,71.58,71.68,70114.0,61.3031,61.3888,61.3031,61.3888,70114.0
2017-07-24 12:00:00,71.68,71.68,71.64,71.65,88720.0,61.3888,61.3888,61.3545,61.3631,88720.0
2017-07-24 12:30:00,71.64,71.69,71.63,71.69,66351.0,61.3545,61.3973,61.346,61.3973,66351.0
2017-07-24 13:00:00,71.69,71.69,71.62,71.64,31994.0,61.3973,61.3973,61.3374,61.3545,31994.0
2017-07-24 13:30:00,71.64,71.66,71.59,71.66,38415.0,61.3545,61.3716,61.3117,61.3716,38415.0
2017-07-24 14:00:00,71.66,71.67,71.66,71.67,13065.0,61.3716,61.3802,61.3716,61.3802,13065.0
2017-07-24 14:30:00,71.67,71.7,71.63,71.7,68566.0,61.3802,61.4059,61.346,61.4059,68566.0
2017-07-24 15:00:00,71.7,71.72,71.66,71.7,62859.0,61.4059,61.423,61.3716,61.4059,62859.0
2017-07-24 15:30:00,71.7,71.74,71.64,71.66,117462.0,61.4059,61.4402,61.3545,61.3716,117462.0
2017-07-25 09:30:00,71.41,71.51,71.4,71.47,401880.0,61.1575,61.2432,61.149,61.2089,401880.0
2017-07-25 10:00:00,71.46,71.46,71.31,71.37,105528.0,61.2004,61.2004,61.0719,61.1233,105528.0
2017-07-25 10:30:00,71.37,71.38,71.29,71.34,143928.0,61.1233,61.1318,61.0548,61.0976,143928.0
2017-07-25 11:00:00,71.34,71.35,71.3,71.31,111532.0,61.0976,61.1062,61.0633,61.0719,111532.0
2017-07-25 11:30:00,71.32,71.36,71.29,71.35,58165.0,61.0805,61.1147,61.0548,61.1062,58165.0
2017-07-25 12:00:00,71.35,71.35,71.26,71.29,94232.0,61.1062,61.1062,61.0291,61.0548,94232.0
2017-07-25 12:30:00,71.29,71.31,71.24,71.25,54069.0,61.0548,61.0719,61.0119,61.0205,54069.0
2017-07-25 13:00:00,71.26,71.31,71.25,71.31,30396.0,61.0291,61.0719,61.0205,61.0719,30396.0
2017-07-25 13:30:00,71.3,71.35,71.25,71.33,268138.0,61.0633,61.1062,61.0205,61.089,268138.0
2017-07-25 14:00:00,71.33,71.42,71.32,71.35,660200.0,61.089,61.1661,61.0805,61.1062,660200.0
2017-07-25 14:30:00,71.36,71.37,71.22,71.28,213154.0,61.1147,61.1233,60.9948,61.0462,213154.0
2017-07-25 15:00:00,71.28,71.28,71.19,71.22,65357.0,61.0462,61.0462,60.9691,60.9948,65357.0
2017-07-25 15:30:00,71.23,71.24,71.2,71.21,225339.0,61.0034,61.0119,60.9777,60.9863,225339.0
2017-07-26 09:30:00,71.0,71.18,71.0,71.16,212459.0,60.8064,60.9606,60.8064,60.9434,212459.0
2017-07-26 10:00:00,71.16,71.18,71.1,71.11,48612.0,60.9434,60.9606,60.892,60.9006,48612.0
2017-07-26 10:30:00,71.11,71.16,71.02,71.03,39210.0,60.9006,60.9434,60.8235,60.8321,39210.0
2017-07-26 11:00:00,71.03,71.07,70.99,71.04,69886.0,60.8321,60.8664,60.7978,60.8407,69886.0
2017-07-26 11:30:00,71.05,71.11,71.05,71.08,42488.0,60.8492,60.9006,60.8492,60.8749,42488.0
2017-07-26 12:00:00,71.06,71.08,71.03,71.05,145272.0,60.8578,60.8749,60.8321,60.8492,145272.0
2017-07-26 12:30:00,71.05,71.09,71.03,71.06,51101.0,60.8492,60.8835,60.8321,60.8578,51101.0
2017-07-26 13:00:00,71.06,71.12,71.03,71.1,86087.0,60.8578,60.9092,60.8321,60.892,86087.0
2017-07-26 13:30:00,71.1,71.16,71.09,71.12,100181.0,60.892,60.9434,60.8835,60.9092,100181.0
2017-07-26 14:00:00,71.14,71.49,71.09,71.48,253704.0,60.9263,61.2261,60.8835,61.2175,253704.0
2017-07-26 14:30:00,71.48,71.49,71.46,71.46,82708.0,61.2175,61.2261,61.2004,61.2004,82708.0
2017-07-26 15:00:00,71.46,71.62,71.45,71.53,180839.0,61.2004,61.3374,61.1918,61.2603,180839.0
2017-07-26 15:30:00,71.53,71.58,71.5,71.55,193306.0,61.2603,61.3031,61.2346,61.2774,193306.0
2017-07-27 09:30:00,71.5,71.58,71.35,71.56,244656.0,61.2346,61.3031,61.1062,61.286,244656.0
2017-07-27 10:00:00,71.56,71.58,71.48,71.5,133994.0,61.286,61.3031,61.2175,61.2346,133994.0
2017-07-27 10:30:00,71.5,71.51,71.42,71.45,90968.0,61.2346,61.2432,61.1661,61.1918,90968.0
2017-07-27 11:00:00,71.45,71.46,71.38,71.41,81454.0,61.1918,61.2004,61.1318,61.1575,81454.0
2017-07-27 11:30:00,71.4,71.44,71.35,71.36,48721.0,61.149,61.1832,61.1062,61.1147,48721.0
2017-07-27 12:00:00,71.37,71.39,71.32,71.32,42840.0,61.1233,61.1404,61.0805,61.0805,42840.0
2017-07-27 12:30:00,71.33,71.34,71.18,71.2,149565.0,61.089,61.0976,60.9606,60.9777,149565.0
2017-07-27 13:00:00,71.21,71.24,70.79,70.89,567485.0,60.9863,61.0119,60.6266,60.7122,567485.0
2017-07-27 13:30:00,70.88,70.98,70.68,70.94,381194.0,60.7036,60.7893,60.5323,60.755,381194.0
2017-07-27 14:00:00,70.94,71.04,70.86,70.9,122964.0,60.755,60.8407,60.6865,60.7208,122964.0
2017-07-27 14:30:00,70.9,70.96,70.8,70.84,159000.0,60.7208,60.7721,60.6351,60.6694,159000.0
2017-07-27 15:00:00,70.84,71.02,70.82,70.98,159005.0,60.6694,60.8235,60.6522,60.7893,159005.0
2017-07-27 15:30:00,70.98,71.07,70.95,70.99,260246.0,60.7893,60.8664,60.7636,60.7978,260246.0
2017-07-28 09:30:00,69.33,69.61,69.33,69.53,516464.0,59.3762,59.616,59.3762,59.5475,516464.0
2017-07-28 10:00:00,69.53,69.59,69.49,69.56,273547.0,59.5475,59.5988,59.5132,59.5731,273547.0
2017-07-28 10:30:00,69.56,69.57,69.46,69.5,245798.0,59.5731,59.5817,59.4875,59.5218,245798.0
2017-07-28 11:00:00,69.5,69.56,69.39,69.44,562375.0,59.5218,59.5731,59.4276,59.4704,562375.0
2017-07-28 11:30:00,69.44,69.47,69.41,69.46,274974.0,59.4704,59.4961,59.4447,59.4875,274974.0
2017-07-28 12:00:00,69.46,69.53,69.45,69.49,157680.0,59.4875,59.5475,59.4789,59.5132,157680.0
2017-07-28 12:30:00,69.5,69.54,69.49,69.54,322557.0,59.5218,59.556,59.5132,59.556,322557.0
2017-07-28 13:00:00,69.54,69.58,69.52,69.55,407592.0,59.556,59.5903,59.5389,59.5646,407592.0
2017-07-28 13:30:00,69.56,69.61,69.55,69.59,365246.0,59.5731,59.616,59.5646,59.5988,365246.0
2017-07-28 14:00:00,69.59,69.64,69.56,69.58,512372.0,59.5988,59.6417,59.5731,59.5903,512372.0
2017-07-28 14:30:00,69.57,69.67,69.57,69.66,589025.0,59.5817,59.6674,59.5817,59.6588,589025.0
2017-07-28 15:00:00,69.67,69.67,69.54,69.63,200357.0,59.6674,59.6674,59.556,59.6331,200357.0
2017-07-28 15:30:00,69.63,69.66,69.53,69.64,396852.0,59.6331,59.6588,59.5475,59.6417,396852.0
2017-07-31 09:30:00,69.88,69.88,69.68,69.68,332612.0,59.8472,59.8472,59.6759,59.6759,332612.0
2017-07-31 10:00:00,69.68,69.69,69.56,69.66,208537.0,59.6759,59.6845,59.5731,59.6588,208537.0
2017-07-31 10:30:00,69.67,69.67,69.57,69.61,123964.0,59.6674,59.6674,59.5817,59.616,123964.0
2017-07-31 11:00:00,69.61,69.65,69.56,69.57,110810.0,59.616,59.6502,59.5731,59.5817,110810.0
2017-07-31 11:30:00,69.57,69.67,69.57,69.65,136813.0,59.5817,59.6674,59.5817,59.6502,136813.0
2017-07-31 12:00:00,69.64,69.65,69.55,69.64,37554.0,59.6417,59.6502,59.5646,59.6417,37554.0
2017-07-31 12:30:00,69.64,69.65,69.61,69.64,25225.0,59.6417,59.6502,59.616,59.6417,25225.0
2017-07-31 13:00:00,69.65,69.65,69.61,69.65,65458.0,59.6502,59.6502,59.616,59.6502,65458.0
2017-07-31 13:30:00,69.65,69.66,69.64,69.66,43560.0,59.6502,59.6588,59.6417,59.6588,43560.0
2017-07-31 14:00:00,69.66,69.66,69.63,69.65,41138.0,59.6588,59.6588,59.6331,59.6502,41138.0
2017-07-31 14:30:00,69.65,69.68,69.62,69.66,240901.0,59.6502,59.6759,59.6245,59.6588,240901.0
2017-07-31 15:00:00,69.66,69.69,69.65,69.67,219179.0,59.6588,59.6845,59.6502,59.6674,219179.0
2017-07-31 15:30:00,69.67,69.77,69.66,69.72,287415.0,59.6674,59.753,59.6588,59.7102,287415.0
2017-08-01 09:30:00,70.16,70.31,70.16,70.21,216828.0,60.087,60.2155,60.087,60.1298,216828.0
2017-08-01 10:00:00,70.22,70.38,70.2,70.36,158679.0,60.1384,60.2754,60.1213,60.2583,158679.0
2017-08-01 10:30:00,70.36,70.36,70.25,70.32,175611.0,60.2583,60.2583,60.1641,60.224,175611.0
2017-08-01 11:00:00,70.33,70.35,70.17,70.2,176527.0,60.2326,60.2497,60.0956,60.1213,176527.0
2017-08-01 11:30:00,70.2,70.24,70.19,70.24,105576.0,60.1213,60.1555,60.1127,60.1555,105576.0
2017-08-01 12:00:00,70.24,70.32,70.22,70.3,56277.0,60.1555,60.224,60.1384,60.2069,56277.0
2017-08-01 12:30:00,70.29,70.32,70.29,70.31,48243.0,60.1983,60.224,60.1983,60.2155,48243.0
2017-08-01 13:00:00,70.31,70.33,70.28,70.3,40386.0,60.2155,60.2326,60.1898,60.2069,40386.0
2017-08-01 13:30:00,70.3,70.36,70.29,70.34,68135.0,60.2069,60.2583,60.1983,60.2412,68135.0
2017-08-01 14:00:00,70.34,70.36,70.29,70.34,52457.0,60.2412,60.2583,60.1983,60.2412,52457.0
2017-08-01 14:30:00,70.34,70.34,70.25,70.26,154397.0,60.2412,60.2412,60.1641,60.1726,154397.0
2017-08-01 15:00:00,70.26,70.26,70.21,70.25,154749.0,60.1726,60.1726,60.1298,60.1641,154749.0
2017-08-01 15:30:00,70.25,70.3,70.21,70.29,153473.0,60.1641,60.2069,60.1298,60.1983,153473.0
2017-08-02 09:30:00,70.2,70.34,70.2,70.31,117488.0,60.1213,60.2412,60.1213,60.2155,117488.0
2017-08-02 10:00:00,70.3,70.36,70.15,70.15,333657.0,60.2069,60.2583,60.0784,60.0784,333657.0
2017-08-02 10:30:00,70.15,70.16,69.93,69.95,229180.0,60.0784,60.087,59.89,59.9072,229180.0
2017-08-02 11:00:00,69.96,70.09,69.96,70.08,102330.0,59.9157,60.0271,59.9157,60.0185,102330.0
2017-08-02 11:30:00,70.09,70.1,70.03,70.09,130323.0,60.0271,60.0356,59.9757,60.0271,130323.0
2017-08-02 12:00:00,70.08,70.09,69.98,69.99,34286.0,60.0185,60.0271,59.9328,59.9414,34286.0
2017-08-02 12:30:00,69.99,70.02,69.97,70.0,45233.0,59.9414,59.9671,59.9243,59.95,45233.0
2017-08-02 13:00:00,69.99,70.14,69.98,70.12,64889.0,59.9414,60.0699,59.9328,60.0527,64889.0
2017-08-02 13:30:00,70.12,70.16,70.1,70.14,50513.0,60.0527,60.087,60.0356,60.0699,50513.0
2017-08-02 14:00:00,70.14,70.14,70.08,70.13,49768.0,60.0699,60.0699,60.0185,60.0613,49768.0
2017-08-02 14:30:00,70.13,70.18,70.12,70.14,133258.0,60.0613,60.1041,60.0527,60.0699,133258.0
2017-08-02 15:00:00,70.13,70.16,70.07,70.07,139799.0,60.0613,60.087,60.0099,60.0099,139799.0
2017-08-02 15:30:00,70.08,70.18,70.04,70.16,265357.0,60.0185,60.1041,59.9842,60.087,265357.0
2017-08-03 09:30:00,68.87,69.06,68.45,68.46,268031.0,58.9822,59.1449,58.6225,58.6311,268031.0
2017-08-03 10:00:00,68.47,68.66,68.47,68.66,242128.0,58.6396,58.8024,58.6396,58.8024,242128.0
2017-08-03 10:30:00,68.67,68.75,68.64,68.73,129930.0,58.8109,58.8794,58.7852,58.8623,129930.0
2017-08-03 11:00:00,68.73,68.76,68.67,68.68,86336.0,58.8623,58.888,58.8109,58.8195,86336.0
2017-08-03 11:30:00,68.68,68.72,68.59,68.59,141897.0,58.8195,58.8537,58.7424,58.7424,141897.0
2017-08-03 12:00:00,68.6,68.72,68.6,68.69,97428.0,58.751,58.8537,58.751,58.8281,97428.0
2017-08-03 12:30:00,68.69,68.71,68.64,68.65,41499.0,58.8281,58.8452,58.7852,58.7938,41499.0
2017-08-03 13:00:00,68.65,68.68,68.62,68.63,46403.0,58.7938,58.8195,58.7681,58.7767,46403.0
2017-08-03 13:30:00,68.62,68.69,68.6,68.65,85465.0,58.7681,58.8281,58.751,58.7938,85465.0
2017-08-03 14:00:00,68.66,68.68,68.64,68.67,65142.0,58.8024,58.8195,58.7852,58.8109,65142.0
2017-08-03 14:30:00,68.67,68.68,68.62,68.63,93223.0,58.8109,58.8195,58.7681,58.7767,93223.0
2017-08-03 15:00:00,68.63,68.7,68.63,68.67,88856.0,58.7767,58.8366,58.7767,58.8109,88856.0
2017-08-03 15:30:00,68.67,68.69,68.6,68.68,375485.0,58.8109,58.8281,58.751,58.8195,375485.0
2017-08-04 09:30:00,69.11,69.36,69.09,69.09,250767.0,59.1878,59.4019,59.1706,59.1706,250767.0
2017-08-04 10:00:00,69.09,69.11,68.93,69.03,192698.0,59.1706,59.1878,59.0336,59.1192,192698.0
2017-08-04 10:30:00,69.03,69.08,68.97,69.01,65369.0,59.1192,59.1621,59.0679,59.1021,65369.0
2017-08-04 11:00:00,69.0,69.1,68.96,69.08,119262.0,59.0935,59.1792,59.0593,59.1621,119262.0
2017-08-04 11:30:00,69.08,69.16,69.03,69.13,57039.0,59.1621,59.2306,59.1192,59.2049,57039.0
2017-08-04 12:00:00,69.13,69.15,69.05,69.08,57240.0,59.2049,59.222,59.1364,59.1621,57240.0
2017-08-04 12:30:00,69.08,69.08,68.98,69.03,49779.0,59.1621,59.1621,59.0764,59.1192,49779.0
2017-08-04 13:00:00,69.03,69.08,69.0,69.08,29359.0,59.1192,59.1621,59.0935,59.1621,29359.0
2017-08-04 13:30:00,69.08,69.16,69.07,69.15,38017.0,59.1621,59.2306,59.1535,59.222,38017.0
2017-08-04 14:00:00,69.14,69.16,69.11,69.13,58583.0,59.2134,59.2306,59.1878,59.2049,58583.0
2017-08-04 14:30:00,69.12,69.16,69.12,69.15,45410.0,59.1963,59.2306,59.1963,59.222,45410.0
2017-08-04 15:00:00,69.15,69.17,69.13,69.16,60629.0,59.222,59.2391,59.2049,59.2306,60629.0
2017-08-04 15:30:00,69.16,69.23,69.1,69.19,288390.0,59.2306,59.2905,59.1792,59.2563,288390.0
2017-08-07 09:30:00,69.08,69.2,69.08,69.19,152136.0,59.1621,59.2648,59.1621,59.2563,152136.0
2017-08-07 10:00:00,69.19,69.22,69.12,69.17,128353.0,59.2563,59.282,59.1963,59.2391,128353.0
2017-08-07 10:30:00,69.16,69.26,69.16,69.22,126586.0,59.2306,59.3162,59.2306,59.282,126586.0
2017-08-07 11:00:00,69.22,69.22,69.17,69.19,59658.0,59.282,59.282,59.2391,59.2563,59658.0
2017-08-07 11:30:00,69.2,69.27,69.2,69.25,44209.0,59.2648,59.3248,59.2648,59.3077,44209.0
2017-08-07 12:00:00,69.25,69.29,69.24,69.28,40708.0,59.3077,59.3419,59.2991,59.3333,40708.0
2017-08-07 12:30:00,69.28,69.31,69.27,69.31,41941.0,59.3333,59.359,59.3248,59.359,41941.0
2017-08-07 13:00:00,69.31,69.34,69.31,69.33,40287.0,59.359,59.3847,59.359,59.3762,40287.0
2017-08-07 13:30:00,69.32,69.34,69.31,69.34,30111.0,59.3676,59.3847,59.359,59.3847,30111.0
2017-08-07 14:00:00,69.33,69.35,69.32,69.32,38002.0,59.3762,59.3933,59.3676,59.3676,38002.0
2017-08-07 14:30:00,69.32,69.35,69.32,69.33,50942.0,59.3676,59.3933,59.3676,59.3762,50942.0
2017-08-07 15:00:00,69.32,69.35,69.3,69.34,65373.0,59.3676,59.3933,59.3505,59.3847,65373.0
2017-08-07 15:30:00,69.33,69.4,69.32,69.39,136947.0,59.3762,59.4361,59.3676,59.4276,136947.0
2017-08-08 09:30:00,69.29,69.32,69.16,69.32,172290.0,59.3419,59.3676,59.2306,59.3676,172290.0
2017-08-08 10:00:00,69.33,69.36,69.22,69.24,106440.0,59.3762,59.4019,59.282,59.2991,106440.0
2017-08-08 10:30:00,69.24,69.35,69.22,69.34,90394.0,59.2991,59.3933,59.282,59.3847,90394.0
2017-08-08 11:00:00,69.34,69.37,69.31,69.33,77818.0,59.3847,59.4104,59.359,59.3762,77818.0
2017-08-08 11:30:00,69.33,69.41,69.32,69.39,165328.0,59.3762,59.4447,59.3676,59.4276,165328.0
2017-08-08 12:00:00,69.39,69.47,69.28,69.3,528875.0,59.4276,59.4961,59.3333,59.3505,528875.0
2017-08-08 12:30:00,69.29,69.3,69.21,69.22,74204.0,59.3419,59.3505,59.2734,59.282,74204.0
2017-08-08 13:00:00,69.21,69.23,69.16,69.16,54835.0,59.2734,59.2905,59.2306,59.2306,54835.0
2017-08-08 13:30:00,69.15,69.18,69.1,69.16,106834.0,59.222,59.2477,59.1792,59.2306,106834.0
2017-08-08 14:00:00,69.16,69.17,69.13,69.16,128283.0,59.2306,59.2391,59.2049,59.2306,128283.0
2017-08-08 14:30:00,69.17,69.19,69.1,69.1,205650.0,59.2391,59.2563,59.1792,59.1792,205650.0
2017-08-08 15:00:00,69.11,69.11,68.88,68.94,346307.0,59.1878,59.1878,58.9908,59.0422,346307.0
2017-08-08 15:30:00,68.95,68.96,68.72,68.81,977814.0,59.0507,59.0593,58.8537,58.9308,977814.0
2017-08-09 09:30:00,67.1,67.39,67.02,67.38,1071741.0,57.4663,57.7147,57.3978,57.7061,1071741.0
2017-08-09 10:00:00,67.38,67.44,67.31,67.42,324067.0,57.7061,57.7575,57.6462,57.7404,324067.0
2017-08-09 10:30:00,67.42,67.59,67.4,67.58,408378.0,57.7404,57.886,57.7233,57.8774,408378.0
2017-08-09 11:00:00,67.59,67.61,67.49,67.5,251525.0,57.886,57.9031,57.8003,57.8089,251525.0
2017-08-09 11:30:00,67.51,67.55,67.44,67.55,314794.0,57.8175,57.8517,57.7575,57.8517,314794.0
2017-08-09 12:00:00,67.55,67.58,67.5,67.52,89362.0,57.8517,57.8774,57.8089,57.826,89362.0
2017-08-09 12:30:00,67.52,67.53,67.48,67.49,172707.0,57.826,57.8346,57.7918,57.8003,172707.0
2017-08-09 13:00:00,67.49,67.52,67.44,67.48,475075.0,57.8003,57.826,57.7575,57.7918,475075.0
2017-08-09 13:30:00,67.49,67.5,67.44,67.48,157476.0,57.8003,57.8089,57.7575,57.7918,157476.0
2017-08-09 14:00:00,67.48,67.51,67.38,67.4,135028.0,57.7918,57.8175,57.7061,57.7233,135028.0
2017-08-09 14:30:00,67.39,67.4,67.32,67.34,119461.0,57.7147,57.7233,57.6547,57.6719,119461.0
2017-08-09 15:00:00,67.34,67.39,67.3,67.37,106818.0,57.6719,57.7147,57.6376,57.6976,106818.0
2017-08-09 15:30:00,67.38,67.46,67.36,67.43,331765.0,57.7061,57.7746,57.689,57.749,331765.0
2017-08-10 09:30:00,66.7,66.76,66.54,66.58,587822.0,57.1238,57.1751,56.9867,57.021,587822.0
2017-08-10 10:00:00,66.58,66.59,66.22,66.24,317163.0,57.021,57.0296,56.7127,56.7298,317163.0
2017-08-10 10:30:00,66.25,66.38,66.21,66.31,180784.0,56.7384,56.8497,56.7041,56.7898,180784.0
2017-08-10 11:00:00,66.31,66.38,66.17,66.17,214260.0,56.7898,56.8497,56.6699,56.6699,214260.0
2017-08-10 11:30:00,66.18,66.3,66.09,66.11,646492.0,56.6784,56.7812,56.6013,56.6185,646492.0
2017-08-10 12:00:00,66.11,66.14,66.0,66.03,354320.0,56.6185,56.6442,56.5243,56.55,354320.0
2017-08-10 12:30:00,66.02,66.16,65.85,66.15,476019.0,56.5414,56.6613,56.3958,56.6527,476019.0
2017-08-10 13:00:00,66.17,66.22,66.1,66.21,180559.0,56.6699,56.7127,56.6099,56.7041,180559.0
2017-08-10 13:30:00,66.21,66.28,66.18,66.25,137285.0,56.7041,56.7641,56.6784,56.7384,137285.0
2017-08-10 14:00:00,66.24,66.35,66.19,66.27,117868.0,56.7298,56.824,56.687,56.7555,117868.0
2017-08-10 14:30:00,66.28,66.36,66.12,66.13,247207.0,56.7641,56.8326,56.627,56.6356,247207.0
2017-08-10 15:00:00,66.13,66.19,65.87,65.91,430394.0,56.6356,56.687,56.4129,56.4472,430394.0
2017-08-10 15:30:00,65.91,65.92,65.76,65.8,844522.0,56.4472,56.4557,56.3187,56.353,844522.0
2017-08-11 09:30:00,66.0,66.11,65.86,66.09,436070.0,56.5243,56.6185,56.4044,56.6013,436070.0
2017-08-11 10:00:00,66.09,66.22,66.06,66.11,519245.0,56.6013,56.7127,56.5756,56.6185,519245.0
2017-08-11 10:30:00,66.1,66.11,66.04,66.07,145957.0,56.6099,56.6185,56.5585,56.5842,145957.0
2017-08-11 11:00:00,66.07,66.16,66.02,66.03,208369.0,56.5842,56.6613,56.5414,56.55,208369.0
2017-08-11 11:30:00,66.03,66.16,66.01,66.06,261930.0,56.55,56.6613,56.5328,56.5756,261930.0
2017-08-11 12:00:00,66.07,66.17,66.06,66.13,129717.0,56.5842,56.6699,56.5756,56.6356,129717.0
2017-08-11 12:30:00,66.13,66.25,66.12,66.2,56473.0,56.6356,56.7384,56.627,56.6955,56473.0
2017-08-11 13:00:00,66.2,66.26,66.17,66.19,48827.0,56.6955,56.7469,56.6699,56.687,48827.0
2017-08-11 13:30:00,66.19,66.21,66.15,66.19,37089.0,56.687,56.7041,56.6527,56.687,37089.0
2017-08-11 14:00:00,66.19,66.25,66.17,66.17,98242.0,56.687,56.7384,56.6699,56.6699,98242.0
2017-08-11 14:30:00,66.18,66.2,66.08,66.08,170512.0,56.6784,56.6955,56.5928,56.5928,170512.0
2017-08-11 15:00:00,66.08,66.12,66.01,66.05,177665.0,56.5928,56.627,56.5328,56.5671,177665.0
2017-08-11 15:30:00,66.05,66.11,66.0,66.03,310337.0,56.5671,56.6185,56.5243,56.55,310337.0
2017-08-14 09:30:00,66.9,67.16,66.86,67.12,558384.0,57.295,57.5177,57.2608,57.4835,558384.0
2017-08-14 10:00:00,67.12,67.34,67.12,67.31,656279.0,57.4835,57.6719,57.4835,57.6462,656279.0
2017-08-14 10:30:00,67.31,67.46,67.31,67.4,370027.0,57.6462,57.7746,57.6462,57.7233,370027.0
2017-08-14 11:00:00,67.4,67.44,67.35,67.44,158490.0,57.7233,57.7575,57.6804,57.7575,158490.0
2017-08-14 11:30:00,67.44,67.47,67.39,67.43,172451.0,57.7575,57.7832,57.7147,57.749,172451.0
2017-08-14 12:00:00,67.44,67.45,67.33,67.33,272616.0,57.7575,57.7661,57.6633,57.6633,272616.0
2017-08-14 12:30:00,67.34,67.34,67.27,67.32,177142.0,57.6719,57.6719,57.6119,57.6547,177142.0
2017-08-14 13:00:00,67.32,67.43,67.32,67.41,307330.0,57.6547,57.749,57.6547,57.7318,307330.0
2017-08-14 13:30:00,67.41,67.43,67.3,67.36,144503.0,57.7318,57.749,57.6376,57.689,144503.0
2017-08-14 14:00:00,67.37,67.41,67.35,67.39,123305.0,57.6976,57.7318,57.6804,57.7147,123305.0
2017-08-14 14:30:00,67.38,67.42,67.33,67.38,161812.0,57.7061,57.7404,57.6633,57.7061,161812.0
2017-08-14 15:00:00,67.36,67.41,67.33,67.4,112130.0,57.689,57.7318,57.6633,57.7233,112130.0
2017-08-14 15:30:00,67.4,67.4,67.29,67.3,436209.0,57.7233,57.7233,57.6291,57.6376,436209.0
2017-08-15 09:30:00,67.52,67.74,67.41,67.72,383381.0,57.826,58.0144,57.7318,57.9973,383381.0
2017-08-15 10:00:00,67.72,67.78,67.49,67.66,268580.0,57.9973,58.0487,57.8003,57.9459,268580.0
2017-08-15 10:30:00,67.65,67.65,67.54,67.6,134291.0,57.9374,57.9374,57.8432,57.8945,134291.0
2017-08-15 11:00:00,67.6,67.83,67.6,67.79,120198.0,57.8945,58.0915,57.8945,58.0573,120198.0
2017-08-15 11:30:00,67.8,67.82,67.7,67.71,79029.0,58.0658,58.083,57.9802,57.9888,79029.0
2017-08-15 12:00:00,67.7,67.84,67.7,67.82,52094.0,57.9802,58.1001,57.9802,58.083,52094.0
2017-08-15 12:30:00,67.83,67.86,67.81,67.83,47878.0,58.0915,58.1172,58.0744,58.0915,47878.0
2017-08-15 13:00:00,67.83,67.83,67.66,67.67,90006.0,58.0915,58.0915,57.9459,57.9545,90006.0
2017-08-15 13:30:00,67.67,67.7,67.62,67.68,69842.0,57.9545,57.9802,57.9117,57.9631,69842.0
2017-08-15 14:00:00,67.68,67.74,67.67,67.73,65587.0,57.9631,58.0144,57.9545,58.0059,65587.0
2017-08-15 14:30:00,67.73,67.75,67.7,67.71,58905.0,58.0059,58.023,57.9802,57.9888,58905.0
2017-08-15 15:00:00,67.72,67.77,67.7,67.73,77158.0,57.9973,58.0401,57.9802,58.0059,77158.0
2017-08-15 15:30:00,67.73,67.77,67.59,67.62,482776.0,58.0059,58.0401,57.886,57.9117,482776.0
2017-08-16 09:30:00,67.4,67.54,67.4,67.5,377887.0,57.7233,57.8432,57.7233,57.8089,377887.0
2017-08-16 10:00:00,67.5,67.59,67.5,67.59,401882.0,57.8089,57.886,57.8089,57.886,401882.0
2017-08-16 10:30:00,67.6,67.64,67.57,67.58,180953.0,57.8945,57.9288,57.8689,57.8774,180953.0
2017-08-16 11:00:00,67.59,67.61,67.49,67.54,202738.0,57.886,57.9031,57.8003,57.8432,202738.0
2017-08-16 11:30:00,67.55,67.62,67.55,67.6,88023.0,57.8517,57.9117,57.8517,57.8945,88023.0
2017-08-16 12:00:00,67.6,67.67,67.59,67.66,130113.0,57.8945,57.9545,57.886,57.9459,130113.0
2017-08-16 12:30:00,67.66,67.66,67.54,67.56,118585.0,57.9459,57.9459,57.8432,57.8603,118585.0
2017-08-16 13:00:00,67.56,67.64,67.54,67.56,197415.0,57.8603,57.9288,57.8432,57.8603,197415.0
2017-08-16 13:30:00,67.57,67.6,67.53,67.57,97118.0,57.8689,57.8945,57.8346,57.8689,97118.0
2017-08-16 14:00:00,67.57,67.73,67.55,67.6,180145.0,57.8689,58.0059,57.8517,57.8945,180145.0
2017-08-16 14:30:00,67.6,67.69,67.57,67.67,103515.0,57.8945,57.9716,57.8689,57.9545,103515.0
2017-08-16 15:00:00,67.67,67.69,67.62,67.67,202774.0,57.9545,57.9716,57.9117,57.9545,202774.0
2017-08-16 15:30:00,67.67,67.68,67.6,67.67,294902.0,57.9545,57.9631,57.8945,57.9545,294902.0
2017-08-17 09:30:00,67.57,67.64,67.35,67.58,303096.0,57.8689,57.9288,57.6804,57.8774,303096.0
2017-08-17 10:00:00,67.59,67.61,67.36,67.39,437994.0,57.886,57.9031,57.689,57.7147,437994.0
2017-08-17 10:30:00,67.39,67.47,67.33,67.39,223366.0,57.7147,57.7832,57.6633,57.7147,223366.0
2017-08-17 11:00:00,67.39,67.48,67.39,67.39,129857.0,57.7147,57.7918,57.7147,57.7147,129857.0
2017-08-17 11:30:00,67.38,67.4,67.27,67.28,116001.0,57.7061,57.7233,57.6119,57.6205,116001.0
2017-08-17 12:00:00,67.27,67.3,67.21,67.24,131617.0,57.6119,57.6376,57.5605,57.5862,131617.0
2017-08-17 12:30:00,67.24,67.25,67.14,67.17,109948.0,57.5862,57.5948,57.5006,57.5263,109948.0
2017-08-17 13:00:00,67.17,67.17,67.04,67.09,106471.0,57.5263,57.5263,57.4149,57.4578,106471.0
2017-08-17 13:30:00,67.1,67.14,67.06,67.11,95876.0,57.4663,57.5006,57.4321,57.4749,95876.0
2017-08-17 14:00:00,67.12,67.12,67.02,67.05,171929.0,57.4835,57.4835,57.3978,57.4235,171929.0
2017-08-17 14:30:00,67.05,67.06,66.95,66.98,98611.0,57.4235,57.4321,57.3379,57.3636,98611.0
2017-08-17 15:00:00,66.98,66.99,66.86,66.88,190909.0,57.3636,57.3721,57.2608,57.2779,190909.0
2017-08-17 15:30:00,66.88,66.95,66.74,66.77,827278.0,57.2779,57.3379,57.158,57.1837,827278.0
2017-08-18 09:30:00,67.39,67.49,67.17,67.2,325049.0,57.7147,57.8003,57.5263,57.552,325049.0
2017-08-18 10:00:00,67.2,67.39,67.2,67.31,225048.0,57.552,57.7147,57.552,57.6462,225048.0
2017-08-18 10:30:00,67.31,67.44,67.23,67.42,279792.0,57.6462,57.7575,57.5777,57.7404,279792.0
2017-08-18 11:00:00,67.42,67.57,67.32,67.56,154255.0,57.7404,57.8689,57.6547,57.8603,154255.0
2017-08-18 11:30:00,67.56,67.67,67.5,67.65,216121.0,57.8603,57.9545,57.8089,57.9374,216121.0
2017-08-18 12:00:00,67.66,67.67,67.53,67.63,276097.0,57.9459,57.9545,57.8346,57.9202,276097.0
2017-08-18 12:30:00,67.63,67.8,67.62,67.77,277108.0,57.9202,58.0658,57.9117,58.0401,277108.0
2017-08-18 13:00:00,67.77,67.8,67.71,67.73,163460.0,58.0401,58.0658,57.9888,58.0059,163460.0
2017-08-18 13:30:00,67.73,67.78,67.66,67.66,77156.0,58.0059,58.0487,57.9459,57.9459,77156.0
2017-08-18 14:00:00,67.66,67.7,67.65,67.69,79639.0,57.9459,57.9802,57.9374,57.9716,79639.0
2017-08-18 14:30:00,67.69,67.72,67.6,67.65,136106.0,57.9716,57.9973,57.8945,57.9374,136106.0
2017-08-18 15:00:00,67.65,67.7,67.58,67.59,100203.0,57.9374,57.9802,57.8774,57.886,100203.0
2017-08-18 15:30:00,67.59,67.63,67.42,67.45,702200.0,57.886,57.9202,57.7404,57.7661,702200.0
2017-08-21 09:30:00,67.49,67.59,67.41,67.42,683400.0,57.8003,57.886,57.7318,57.7404,683400.0
2017-08-21 10:00:00,67.41,67.45,67.33,67.37,213921.0,57.7318,57.7661,57.6633,57.6976,213921.0
2017-08-21 10:30:00,67.38,67.49,67.36,67.49,106259.0,57.7061,57.8003,57.689,57.8003,106259.0
2017-08-21 11:00:00,67.48,67.58,67.43,67.51,102126.0,57.7918,57.8774,57.749,57.8175,102126.0
2017-08-21 11:30:00,67.51,67.6,67.5,67.54,166743.0,57.8175,57.8945,57.8089,57.8432,166743.0
2017-08-21 12:00:00,67.54,67.56,67.51,67.55,34946.0,57.8432,57.8603,57.8175,57.8517,34946.0
2017-08-21 12:30:00,67.55,67.56,67.5,67.52,55293.0,57.8517,57.8603,57.8089,57.826,55293.0
2017-08-21 13:00:00,67.52,67.54,67.47,67.48,82351.0,57.826,57.8432,57.7832,57.7918,82351.0
2017-08-21 13:30:00,67.48,67.5,67.4,67.41,174920.0,57.7918,57.8089,57.7233,57.7318,174920.0
2017-08-21 14:00:00,67.41,67.47,67.4,67.44,81920.0,57.7318,57.7832,57.7233,57.7575,81920.0
2017-08-21 14:30:00,67.44,67.48,67.41,67.46,103430.0,57.7575,57.7918,57.7318,57.7746,103430.0
2017-08-21 15:00:00,67.46,67.5,67.39,67.48,134005.0,57.7746,57.8089,57.7147,57.7918,134005.0
2017-08-21 15:30:00,67.49,67.55,67.46,67.46,164209.0,57.8003,57.8517,57.7746,57.7746,164209.0
2017-08-22 09:30:00,68.02,68.36,68.02,68.28,188861.0,58.2542,58.5454,58.2542,58.4769,188861.0
2017-08-22 10:00:00,68.28,68.4,68.27,68.38,117096.0,58.4769,58.5797,58.4684,58.5626,117096.0
2017-08-22 10:30:00,68.38,68.45,68.34,68.42,80880.0,58.5626,58.6225,58.5283,58.5968,80880.0
2017-08-22 11:00:00,68.43,68.45,68.38,68.45,85873.0,58.6054,58.6225,58.5626,58.6225,85873.0
2017-08-22 11:30:00,68.45,68.51,68.44,68.5,70811.0,58.6225,58.6739,58.6139,58.6653,70811.0
2017-08-22 12:00:00,68.49,68.55,68.49,68.51,71393.0,58.6568,58.7082,58.6568,58.6739,71393.0
2017-08-22 12:30:00,68.51,68.57,68.5,68.57,41113.0,58.6739,58.7253,58.6653,58.7253,41113.0
2017-08-22 13:00:00,68.58,68.58,68.44,68.44,138373.0,58.7338,58.7338,58.6139,58.6139,138373.0
2017-08-22 13:30:00,68.44,68.47,68.42,68.43,116221.0,58.6139,58.6396,58.5968,58.6054,116221.0
2017-08-22 14:00:00,68.43,68.47,68.4,68.45,94252.0,58.6054,58.6396,58.5797,58.6225,94252.0
2017-08-22 14:30:00,68.45,68.48,68.43,68.45,112125.0,58.6225,58.6482,58.6054,58.6225,112125.0
2017-08-22 15:00:00,68.45,68.52,68.44,68.5,85281.0,58.6225,58.6825,58.6139,58.6653,85281.0
2017-08-22 15:30:00,68.5,68.58,68.5,68.52,478226.0,58.6653,58.7338,58.6653,58.6825,478226.0
2017-08-23 09:30:00,68.23,68.23,68.1,68.19,239543.0,58.4341,58.4341,58.3228,58.3998,239543.0
2017-08-23 10:00:00,68.2,68.27,68.12,68.25,161033.0,58.4084,58.4684,58.3399,58.4512,161033.0
2017-08-23 10:30:00,68.25,68.3,68.2,68.27,101550.0,58.4512,58.494,58.4084,58.4684,101550.0
2017-08-23 11:00:00,68.27,68.34,68.26,68.34,89411.0,58.4684,58.5283,58.4598,58.5283,89411.0
2017-08-23 11:30:00,68.34,68.38,68.31,68.36,73469.0,58.5283,58.5626,58.5026,58.5454,73469.0
2017-08-23 12:00:00,68.37,68.39,68.31,68.34,42072.0,58.554,58.5711,58.5026,58.5283,42072.0
2017-08-23 12:30:00,68.34,68.34,68.28,68.31,67600.0,58.5283,58.5283,58.4769,58.5026,67600.0
2017-08-23 13:00:00,68.31,68.33,68.27,68.31,26550.0,58.5026,58.5197,58.4684,58.5026,26550.0
2017-08-23 13:30:00,68.32,68.32,68.28,68.3,46901.0,58.5112,58.5112,58.4769,58.494,46901.0
2017-08-23 14:00:00,68.31,68.36,68.3,68.36,80062.0,58.5026,58.5454,58.494,58.5454,80062.0
2017-08-23 14:30:00,68.36,68.44,68.36,68.43,133949.0,58.5454,58.6139,58.5454,58.6054,133949.0
2017-08-23 15:00:00,68.42,68.46,68.41,68.44,197359.0,58.5968,58.6311,58.5883,58.6139,197359.0
2017-08-23 15:30:00,68.44,68.45,68.35,68.37,415503.0,58.6139,58.6225,58.5369,58.554,415503.0
2017-08-24 09:30:00,68.85,69.1,68.83,68.84,247335.0,58.9651,59.1792,58.948,58.9565,247335.0
2017-08-24 10:00:00,68.83,68.88,68.79,68.86,134237.0,58.948,58.9908,58.9137,58.9736,134237.0
2017-08-24 10:30:00,68.86,68.89,68.83,68.84,130210.0,58.9736,58.9993,58.948,58.9565,130210.0
2017-08-24 11:00:00,68.84,68.86,68.71,68.72,321584.0,58.9565,58.9736,58.8452,58.8537,321584.0
2017-08-24 11:30:00,68.72,68.78,68.66,68.77,208419.0,58.8537,58.9051,58.8024,58.8966,208419.0
2017-08-24 12:00:00,68.78,68.91,68.77,68.88,253982.0,58.9051,59.0165,58.8966,58.9908,253982.0
2017-08-24 12:30:00,68.89,68.92,68.88,68.9,169200.0,58.9993,59.025,58.9908,59.0079,169200.0
2017-08-24 13:00:00,68.9,68.96,68.87,68.95,84621.0,59.0079,59.0593,58.9822,59.0507,84621.0
2017-08-24 13:30:00,68.95,68.99,68.92,68.97,138673.0,59.0507,59.085,59.025,59.0679,138673.0
2017-08-24 14:00:00,68.98,69.0,68.89,68.94,64666.0,59.0764,59.0935,58.9993,59.0422,64666.0
2017-08-24 14:30:00,68.94,69.0,68.93,68.98,111725.0,59.0422,59.0935,59.0336,59.0764,111725.0
2017-08-24 15:00:00,68.99,68.99,68.93,68.94,119582.0,59.085,59.085,59.0336,59.0422,119582.0
2017-08-24 15:30:00,68.93,68.97,68.83,68.84,313194.0,59.0336,59.0679,58.948,58.9565,313194.0
2017-08-25 09:30:00,69.11,69.24,69.09,69.13,326885.0,59.1878,59.2991,59.1706,59.2049,326885.0
2017-08-25 10:00:00,69.14,69.46,69.14,69.4,568338.0,59.2134,59.4875,59.2134,59.4361,568338.0
2017-08-25 10:30:00,69.41,69.42,69.27,69.27,246060.0,59.4447,59.4532,59.3248,59.3248,246060.0
2017-08-25 11:00:00,69.26,69.28,69.2,69.21,136192.0,59.3162,59.3333,59.2648,59.2734,136192.0
2017-08-25 11:30:00,69.21,69.26,69.17,69.18,152920.0,59.2734,59.3162,59.2391,59.2477,152920.0
2017-08-25 12:00:00,69.19,69.28,69.18,69.26,61296.0,59.2563,59.3333,59.2477,59.3162,61296.0
2017-08-25 12:30:00,69.26,69.31,69.24,69.29,71625.0,59.3162,59.359,59.2991,59.3419,71625.0
2017-08-25 13:00:00,69.3,69.35,69.29,69.34,32609.0,59.3505,59.3933,59.3419,59.3847,32609.0
2017-08-25 13:30:00,69.35,69.37,69.32,69.33,27476.0,59.3933,59.4104,59.3676,59.3762,27476.0
2017-08-25 14:00:00,69.33,69.36,69.32,69.34,71910.0,59.3762,59.4019,59.3676,59.3847,71910.0
2017-08-25 14:30:00,69.34,69.37,69.32,69.33,54530.0,59.3847,59.4104,59.3676,59.3762,54530.0
2017-08-25 15:00:00,69.32,69.41,69.28,69.34,117361.0,59.3676,59.4447,59.3333,59.3847,117361.0
2017-08-25 15:30:00,69.35,69.35,69.22,69.28,189857.0,59.3933,59.3933,59.282,59.3333,189857.0
2017-08-28 09:30:00,69.17,69.23,68.99,69.03,154147.0,59.2391,59.2905,59.085,59.1192,154147.0
2017-08-28 10:00:00,69.03,69.08,68.99,69.0,83728.0,59.1192,59.1621,59.085,59.0935,83728.0
2017-08-28 10:30:00,69.0,69.07,68.98,69.07,84871.0,59.0935,59.1535,59.0764,59.1535,84871.0
2017-08-28 11:00:00,69.07,69.11,69.04,69.09,105376.0,59.1535,59.1878,59.1278,59.1706,105376.0
2017-08-28 11:30:00,69.09,69.1,69.06,69.07,41566.0,59.1706,59.1792,59.1449,59.1535,41566.0
2017-08-28 12:00:00,69.07,69.07,68.98,69.0,38177.0,59.1535,59.1535,59.0764,59.0935,38177.0
2017-08-28 12:30:00,69.0,69.04,68.98,69.03,16177.0,59.0935,59.1278,59.0764,59.1192,16177.0
2017-08-28 13:00:00,69.04,69.08,69.02,69.05,25092.0,59.1278,59.1621,59.1107,59.1364,25092.0
2017-08-28 13:30:00,69.04,69.06,69.0,69.05,39657.0,59.1278,59.1449,59.0935,59.1364,39657.0
2017-08-28 14:00:00,69.04,69.08,69.03,69.05,21396.0,59.1278,59.1621,59.1192,59.1364,21396.0
2017-08-28 14:30:00,69.04,69.08,69.02,69.07,44134.0,59.1278,59.1621,59.1107,59.1535,44134.0
2017-08-28 15:00:00,69.07,69.1,69.04,69.09,64810.0,59.1535,59.1792,59.1278,59.1706,64810.0
2017-08-28 15:30:00,69.09,69.12,69.03,69.1,261147.0,59.1706,59.1963,59.1192,59.1792,261147.0
2017-08-29 09:30:00,68.22,68.32,68.02,68.32,340418.0,58.4255,58.5112,58.2542,58.5112,340418.0
2017-08-29 10:00:00,68.32,68.39,68.28,68.39,231023.0,58.5112,58.5711,58.4769,58.5711,231023.0
2017-08-29 10:30:00,68.39,68.56,68.39,68.53,216574.0,58.5711,58.7167,58.5711,58.691,216574.0
2017-08-29 11:00:00,68.54,68.59,68.51,68.55,55201.0,58.6996,58.7424,58.6739,58.7082,55201.0
2017-08-29 11:30:00,68.56,68.67,68.53,68.58,77790.0,58.7167,58.8109,58.691,58.7338,77790.0
2017-08-29 12:00:00,68.58,68.6,68.55,68.57,82942.0,58.7338,58.751,58.7082,58.7253,82942.0
2017-08-29 12:30:00,68.58,68.6,68.53,68.53,73482.0,58.7338,58.751,58.691,58.691,73482.0
2017-08-29 13:00:00,68.54,68.58,68.49,68.52,62819.0,58.6996,58.7338,58.6568,58.6825,62819.0
2017-08-29 13:30:00,68.52,68.54,68.5,68.53,125859.0,58.6825,58.6996,58.6653,58.691,125859.0
2017-08-29 14:00:00,68.53,68.54,68.46,68.48,37986.0,58.691,58.6996,58.6311,58.6482,37986.0
2017-08-29 14:30:00,68.48,68.57,68.47,68.54,75655.0,58.6482,58.7253,58.6396,58.6996,75655.0
2017-08-29 15:00:00,68.53,68.58,68.49,68.57,125664.0,58.691,58.7338,58.6568,58.7253,125664.0
2017-08-29 15:30:00,68.56,68.58,68.48,68.54,366205.0,58.7167,58.7338,58.6482,58.6996,366205.0
2017-08-30 09:30:00,68.6,68.69,68.54,68.65,259180.0,58.751,58.8281,58.6996,58.7938,259180.0
2017-08-30 10:00:00,68.64,68.68,68.61,68.61,173214.0,58.7852,58.8195,58.7595,58.7595,173214.0
2017-08-30 10:30:00,68.61,68.69,68.56,68.69,111457.0,58.7595,58.8281,58.7167,58.8281,111457.0
2017-08-30 11:00:00,68.68,68.75,68.65,68.72,296592.0,58.8195,58.8794,58.7938,58.8537,296592.0
2017-08-30 11:30:00,68.72,68.74,68.62,68.67,150702.0,58.8537,58.8709,58.7681,58.8109,150702.0
2017-08-30 12:00:00,68.67,68.68,68.64,68.67,54279.0,58.8109,58.8195,58.7852,58.8109,54279.0
2017-08-30 12:30:00,68.67,68.67,68.64,68.67,575044.0,58.8109,58.8109,58.7852,58.8109,575044.0
2017-08-30 13:00:00,68.68,68.7,68.64,68.7,109814.0,58.8195,58.8366,58.7852,58.8366,109814.0
2017-08-30 13:30:00,68.7,68.73,68.68,68.71,79280.0,58.8366,58.8623,58.8195,58.8452,79280.0
2017-08-30 14:00:00,68.71,68.72,68.66,68.68,100044.0,58.8452,58.8537,58.8024,58.8195,100044.0
2017-08-30 14:30:00,68.68,68.72,68.66,68.68,81733.0,58.8195,58.8537,58.8024,58.8195,81733.0
2017-08-30 15:00:00,68.67,68.7,68.64,68.67,116367.0,58.8109,58.8366,58.7852,58.8109,116367.0
2017-08-30 15:30:00,68.67,68.67,68.61,68.64,221268.0,58.8109,58.8109,58.7595,58.7852,221268.0
2017-08-31 09:30:00,68.26,68.32,68.16,68.25,218090.0,58.4598,58.5112,58.3741,58.4512,218090.0
2017-08-31 10:00:00,68.25,68.44,68.25,68.42,137253.0,58.4512,58.6139,58.4512,58.5968,137253.0
2017-08-31 10:30:00,68.41,68.42,68.31,68.41,106746.0,58.5883,58.5968,58.5026,58.5883,106746.0
2017-08-31 11:00:00,68.4,68.4,68.28,68.28,132217.0,58.5797,58.5797,58.4769,58.4769,132217.0
2017-08-31 11:30:00,68.28,68.49,68.25,68.43,146913.0,58.4769,58.6568,58.4512,58.6054,146913.0
2017-08-31 12:00:00,68.44,68.46,68.39,68.42,106927.0,58.6139,58.6311,58.5711,58.5968,106927.0
2017-08-31 12:30:00,68.42,68.42,68.37,68.42,64333.0,58.5968,58.5968,58.554,58.5968,64333.0
2017-08-31 13:00:00,68.41,68.45,68.39,68.4,37311.0,58.5883,58.6225,58.5711,58.5797,37311.0
2017-08-31 13:30:00,68.41,68.46,68.41,68.45,31698.0,58.5883,58.6311,58.5883,58.6225,31698.0
2017-08-31 14:00:00,68.46,68.51,68.4,68.51,91771.0,58.6311,58.6739,58.5797,58.6739,91771.0
2017-08-31 14:30:00,68.51,68.58,68.5,68.57,77459.0,58.6739,58.7338,58.6653,58.7253,77459.0
2017-08-31 15:00:00,68.56,68.56,68.52,68.53,38537.0,58.7167,58.7167,58.6825,58.691,38537.0
2017-08-31 15:30:00,68.54,68.56,68.4,68.43,322162.0,58.6996,58.7167,58.5797,58.6054,322162.0
2017-09-01 09:30:00,68.54,68.66,68.43,68.43,366221.0,58.6996,58.8024,58.6054,58.6054,366221.0
2017-09-01 10:00:00,68.44,68.52,68.37,68.52,220076.0,58.6139,58.6825,58.554,58.6825,220076.0
2017-09-01 10:30:00,68.52,68.61,68.5,68.6,153492.0,58.6825,58.7595,58.6653,58.751,153492.0
2017-09-01 11:00:00,68.6,68.63,68.56,68.57,93879.0,58.751,58.7767,58.7167,58.7253,93879.0
2017-09-01 11:30:00,68.57,68.67,68.56,68.66,157970.0,58.7253,58.8109,58.7167,58.8024,157970.0
2017-09-01 12:00:00,68.66,68.68,68.62,68.67,118202.0,58.8024,58.8195,58.7681,58.8109,118202.0
2017-09-01 12:30:00,68.67,68.67,68.55,68.56,278469.0,58.8109,58.8109,58.7082,58.7167,278469.0
2017-09-01 13:00:00,68.56,68.58,68.52,68.53,298041.0,58.7167,58.7338,58.6825,58.691,298041.0
2017-09-01 13:30:00,68.53,68.56,68.51,68.56,199512.0,58.691,58.7167,58.6739,58.7167,199512.0
2017-09-01 14:00:00,68.56,68.56,68.51,68.53,183985.0,58.7167,58.7167,58.6739,58.691,183985.0
2017-09-01 14:30:00,68.53,68.56,68.51,68.54,239898.0,58.691,58.7167,58.6739,58.6996,239898.0
2017-09-01 15:00:00,68.55,68.55,68.53,68.55,192548.0,58.7082,58.7082,58.691,58.7082,192548.0
2017-09-01 15:30:00,68.55,68.66,68.54,68.64,288928.0,58.7082,58.8024,58.6996,58.7852,288928.0
2017-09-05 09:30:00,67.11,67.17,66.95,67.05,531733.0,57.4749,57.5263,57.3379,57.4235,531733.0
2017-09-05 10:00:00,67.04,67.15,67.03,67.03,300611.0,57.4149,57.5092,57.4064,57.4064,300611.0
2017-09-05 10:30:00,67.02,67.06,66.88,66.92,407278.0,57.3978,57.4321,57.2779,57.3122,407278.0
2017-09-05 11:00:00,66.92,67.0,66.88,66.97,739661.0,57.3122,57.3807,57.2779,57.355,739661.0
2017-09-05 11:30:00,66.97,67.0,66.95,66.98,213032.0,57.355,57.3807,57.3379,57.3636,213032.0
2017-09-05 12:00:00,66.98,66.99,66.71,66.71,213886.0,57.3636,57.3721,57.1323,57.1323,213886.0
2017-09-05 12:30:00,66.71,66.72,66.55,66.63,231358.0,57.1323,57.1409,56.9953,57.0638,231358.0
2017-09-05 13:00:00,66.62,66.62,66.46,66.53,410027.0,57.0552,57.0552,56.9182,56.9782,410027.0
2017-09-05 13:30:00,66.53,66.63,66.47,66.6,110340.0,56.9782,57.0638,56.9268,57.0381,110340.0
2017-09-05 14:00:00,66.59,66.69,66.56,66.68,123991.0,57.0296,57.1152,57.0039,57.1066,123991.0
2017-09-05 14:30:00,66.68,66.7,66.6,66.63,103707.0,57.1066,57.1238,57.0381,57.0638,103707.0
2017-09-05 15:00:00,66.64,66.7,66.58,66.69,119756.0,57.0724,57.1238,57.021,57.1152,119756.0
2017-09-05 15:30:00,66.7,66.74,66.61,66.74,722629.0,57.1238,57.158,57.0467,57.158,722629.0
2017-09-06 09:30:00,66.97,66.97,66.84,66.9,200045.0,57.355,57.355,57.2437,57.295,200045.0
2017-09-06 10:00:00,66.9,67.0,66.81,66.82,260868.0,57.295,57.3807,57.218,57.2265,260868.0
2017-09-06 10:30:00,66.82,66.89,66.76,66.89,308029.0,57.2265,57.2865,57.1751,57.2865,308029.0
2017-09-06 11:00:00,66.88,66.93,66.81,66.89,103122.0,57.2779,57.3207,57.218,57.2865,103122.0
2017-09-06 11:30:00,66.88,66.95,66.87,66.93,67541.0,57.2779,57.3379,57.2694,57.3207,67541.0
2017-09-06 12:00:00,66.94,67.0,66.9,67.0,51580.0,57.3293,57.3807,57.295,57.3807,51580.0
2017-09-06 12:30:00,67.0,67.13,66.98,67.11,48017.0,57.3807,57.492,57.3636,57.4749,48017.0
2017-09-06 13:00:00,67.12,67.2,67.12,67.19,62734.0,57.4835,57.552,57.4835,57.5434,62734.0
2017-09-06 13:30:00,67.19,67.21,67.14,67.15,50153.0,57.5434,57.5605,57.5006,57.5092,50153.0
2017-09-06 14:00:00,67.14,67.16,67.1,67.11,106488.0,57.5006,57.5177,57.4663,57.4749,106488.0
2017-09-06 14:30:00,67.11,67.13,66.94,66.98,2847676.0,57.4749,57.492,57.3293,57.3636,2847676.0
2017-09-06 15:00:00,66.98,67.01,66.95,67.0,460857.0,57.3636,57.3893,57.3379,57.3807,460857.0
2017-09-06 15:30:00,67.0,67.03,66.95,66.98,464631.0,57.3807,57.4064,57.3379,57.3636,464631.0
2017-09-07 09:30:00,67.83,67.97,67.71,67.88,351569.0,58.0915,58.2114,57.9888,58.1343,351569.0
2017-09-07 10:00:00,67.87,67.87,67.75,67.76,158723.0,58.1258,58.1258,58.023,58.0316,158723.0
2017-09-07 10:30:00,67.76,67.86,67.73,67.81,236494.0,58.0316,58.1172,58.0059,58.0744,236494.0
2017-09-07 11:00:00,67.8,67.84,67.76,67.78,170276.0,58.0658,58.1001,58.0316,58.0487,170276.0
2017-09-07 11:30:00,67.78,67.9,67.77,67.88,170364.0,58.0487,58.1515,58.0401,58.1343,170364.0
2017-09-07 12:00:00,67.87,67.9,67.83,67.84,98865.0,58.1258,58.1515,58.0915,58.1001,98865.0
2017-09-07 12:30:00,67.84,67.86,67.78,67.84,73017.0,58.1001,58.1172,58.0487,58.1001,73017.0
2017-09-07 13:00:00,67.85,67.9,67.84,67.89,31919.0,58.1087,58.1515,58.1001,58.1429,31919.0
2017-09-07 13:30:00,67.88,67.89,67.85,67.87,31079.0,58.1343,58.1429,58.1087,58.1258,31079.0
2017-09-07 14:00:00,67.86,67.89,67.84,67.84,34601.0,58.1172,58.1429,58.1001,58.1001,34601.0
2017-09-07 14:30:00,67.85,67.85,67.8,67.82,83290.0,58.1087,58.1087,58.0658,58.083,83290.0
2017-09-07 15:00:00,67.82,67.83,67.77,67.81,85856.0,58.083,58.0915,58.0401,58.0744,85856.0
2017-09-07 15:30:00,67.8,67.87,67.8,67.82,471433.0,58.0658,58.1258,58.0658,58.083,471433.0
2017-09-08 09:30:00,67.54,67.57,67.38,67.44,236275.0,57.8432,57.8689,57.7061,57.7575,236275.0
2017-09-08 10:00:00,67.44,67.52,67.41,67.42,237846.0,57.7575,57.826,57.7318,57.7404,237846.0
2017-09-08 10:30:00,67.42,67.42,67.28,67.3,337496.0,57.7404,57.7404,57.6205,57.6376,337496.0
2017-09-08 11:00:00,67.3,67.35,67.28,67.29,193193.0,57.6376,57.6804,57.6205,57.6291,193193.0
2017-09-08 11:30:00,67.3,67.3,67.18,67.19,253193.0,57.6376,57.6376,57.5348,57.5434,253193.0
2017-09-08 12:00:00,67.19,67.22,67.17,67.2,75427.0,57.5434,57.5691,57.5263,57.552,75427.0
2017-09-08 12:30:00,67.2,67.26,67.17,67.25,91311.0,57.552,57.6034,57.5263,57.5948,91311.0
2017-09-08 13:00:00,67.26,67.27,67.24,67.26,46781.0,57.6034,57.6119,57.5862,57.6034,46781.0
2017-09-08 13:30:00,67.27,67.27,67.21,67.25,50708.0,57.6119,57.6119,57.5605,57.5948,50708.0
2017-09-08 14:00:00,67.24,67.27,67.22,67.27,51356.0,57.5862,57.6119,57.5691,57.6119,51356.0
2017-09-08 14:30:00,67.27,67.29,67.24,67.26,86185.0,57.6119,57.6291,57.5862,57.6034,86185.0
2017-09-08 15:00:00,67.25,67.28,67.22,67.22,90679.0,57.5948,57.6205,57.5691,57.5691,90679.0
2017-09-08 15:30:00,67.22,67.38,67.2,67.35,272744.0,57.5691,57.7061,57.552,57.6804,272744.0
2017-09-11 09:30:00,68.03,68.26,67.92,68.23,267315.0,58.2628,58.4598,58.1686,58.4341,267315.0
2017-09-11 10:00:00,68.24,68.36,68.24,68.32,152783.0,58.4427,58.5454,58.4427,58.5112,152783.0
2017-09-11 10:30:00,68.33,68.34,68.28,68.29,48247.0,58.5197,58.5283,58.4769,58.4855,48247.0
2017-09-11 11:00:00,68.28,68.29,68.24,68.27,208805.0,58.4769,58.4855,58.4427,58.4684,208805.0
2017-09-11 11:30:00,68.27,68.38,68.27,68.37,177617.0,58.4684,58.5626,58.4684,58.554,177617.0
2017-09-11 12:00:00,68.37,68.38,68.34,68.35,108727.0,58.554,58.5626,58.5283,58.5369,108727.0
2017-09-11 12:30:00,68.36,68.41,68.34,68.36,81042.0,58.5454,58.5883,58.5283,58.5454,81042.0
2017-09-11 13:00:00,68.36,68.44,68.34,68.42,27920.0,58.5454,58.6139,58.5283,58.5968,27920.0
2017-09-11 13:30:00,68.41,68.45,68.4,68.43,41118.0,58.5883,58.6225,58.5797,58.6054,41118.0
2017-09-11 14:00:00,68.43,68.49,68.42,68.42,56320.0,58.6054,58.6568,58.5968,58.5968,56320.0
2017-09-11 14:30:00,68.42,68.52,68.42,68.48,153975.0,58.5968,58.6825,58.5968,58.6482,153975.0
2017-09-11 15:00:00,68.48,68.52,68.43,68.45,89435.0,58.6482,58.6825,58.6054,58.6225,89435.0
2017-09-11 15:30:00,68.45,68.48,68.38,68.44,420926.0,58.6225,58.6482,58.5626,58.6139,420926.0
2017-09-12 09:30:00,68.31,68.45,68.22,68.28,387582.0,58.5026,58.6225,58.4255,58.4769,387582.0
2017-09-12 10:00:00,68.28,68.36,68.27,68.28,122688.0,58.4769,58.5454,58.4684,58.4769,122688.0
2017-09-12 10:30:00,68.28,68.32,68.22,68.31,129904.0,58.4769,58.5112,58.4255,58.5026,129904.0
2017-09-12 11:00:00,68.3,68.33,68.28,68.33,103658.0,58.494,58.5197,58.4769,58.5197,103658.0
2017-09-12 11:30:00,68.34,68.4,68.34,68.38,105770.0,58.5283,58.5797,58.5283,58.5626,105770.0
2017-09-12 12:00:00,68.39,68.39,68.3,68.31,43842.0,58.5711,58.5711,58.494,58.5026,43842.0
2017-09-12 12:30:00,68.31,68.37,68.3,68.36,74622.0,58.5026,58.554,58.494,58.5454,74622.0
2017-09-12 13:00:00,68.35,68.38,68.34,68.37,42335.0,58.5369,58.5626,58.5283,58.554,42335.0
2017-09-12 13:30:00,68.37,68.41,68.34,68.34,26870.0,58.554,58.5883,58.5283,58.5283,26870.0
2017-09-12 14:00:00,68.35,68.37,68.33,68.34,39111.0,58.5369,58.554,58.5197,58.5283,39111.0
2017-09-12 14:30:00,68.34,68.34,68.27,68.29,156545.0,58.5283,58.5283,58.4684,58.4855,156545.0
2017-09-12 15:00:00,68.28,68.29,68.25,68.26,37948.0,58.4769,58.4855,58.4512,58.4598,37948.0
2017-09-12 15:30:00,68.26,68.31,68.25,68.3,188040.0,58.4598,58.5026,58.4512,58.494,188040.0
2017-09-13 09:30:00,68.17,68.21,67.98,68.02,232490.0,58.3827,58.417,58.22,58.2542,232490.0
2017-09-13 10:00:00,68.02,68.03,67.96,67.98,135122.0,58.2542,58.2628,58.2029,58.22,135122.0
2017-09-13 10:30:00,67.98,68.01,67.95,68.0,73836.0,58.22,58.2457,58.1943,58.2371,73836.0
2017-09-13 11:00:00,68.0,68.03,67.91,67.92,59917.0,58.2371,58.2628,58.16,58.1686,59917.0
2017-09-13 11:30:00,67.92,67.94,67.83,67.9,61489.0,58.1686,58.1857,58.0915,58.1515,61489.0
2017-09-13 12:00:00,67.89,67.95,67.89,67.94,65190.0,58.1429,58.1943,58.1429,58.1857,65190.0
2017-09-13 12:30:00,67.94,67.98,67.94,67.95,58863.0,58.1857,58.22,58.1857,58.1943,58863.0
2017-09-13 13:00:00,67.95,68.08,67.93,68.02,114733.0,58.1943,58.3056,58.1772,58.2542,114733.0
2017-09-13 13:30:00,68.03,68.05,67.98,67.98,40245.0,58.2628,58.2799,58.22,58.22,40245.0
2017-09-13 14:00:00,67.99,68.05,67.97,68.02,50456.0,58.2286,58.2799,58.2114,58.2542,50456.0
2017-09-13 14:30:00,68.02,68.03,67.95,67.95,44654.0,58.2542,58.2628,58.1943,58.1943,44654.0
2017-09-13 15:00:00,67.95,67.98,67.93,67.94,59691.0,58.1943,58.22,58.1772,58.1857,59691.0
2017-09-13 15:30:00,67.94,67.97,67.87,67.94,206533.0,58.1857,58.2114,58.1258,58.1857,206533.0
2017-09-14 09:30:00,68.08,68.13,67.93,68.12,377001.0,58.3056,58.3485,58.1772,58.3399,377001.0
2017-09-14 10:00:00,68.12,68.22,68.11,68.19,148987.0,58.3399,58.4255,58.3313,58.3998,148987.0
2017-09-14 10:30:00,68.19,68.23,68.18,68.21,86800.0,58.3998,58.4341,58.3913,58.417,86800.0
2017-09-14 11:00:00,68.21,68.28,68.16,68.24,211980.0,58.417,58.4769,58.3741,58.4427,211980.0
2017-09-14 11:30:00,68.25,68.26,68.2,68.24,104185.0,58.4512,58.4598,58.4084,58.4427,104185.0
2017-09-14 12:00:00,68.23,68.25,68.2,68.22,59929.0,58.4341,58.4512,58.4084,58.4255,59929.0
2017-09-14 12:30:00,68.22,68.26,68.2,68.21,87001.0,58.4255,58.4598,58.4084,58.417,87001.0
2017-09-14 13:00:00,68.21,68.24,68.2,68.22,30025.0,58.417,58.4427,58.4084,58.4255,30025.0
2017-09-14 13:30:00,68.21,68.23,68.18,68.21,49710.0,58.417,58.4341,58.3913,58.417,49710.0
2017-09-14 14:00:00,68.21,68.23,68.18,68.19,37897.0,58.417,58.4341,58.3913,58.3998,37897.0
2017-09-14 14:30:00,68.19,68.21,68.18,68.19,40400.0,58.3998,58.417,58.3913,58.3998,40400.0
2017-09-14 15:00:00,68.19,68.22,68.18,68.21,87735.0,58.3998,58.4255,58.3913,58.417,87735.0
2017-09-14 15:30:00,68.22,68.31,68.19,68.27,311679.0,58.4255,58.5026,58.3998,58.4684,311679.0
2017-09-15 09:30:00,68.88,68.88,68.65,68.72,377111.0,58.9908,58.9908,58.7938,58.8537,377111.0
2017-09-15 10:00:00,68.72,68.73,68.63,68.64,143218.0,58.8537,58.8623,58.7767,58.7852,143218.0
2017-09-15 10:30:00,68.65,68.76,68.65,68.71,84550.0,58.7938,58.888,58.7938,58.8452,84550.0
2017-09-15 11:00:00,68.7,68.71,68.62,68.65,211476.0,58.8366,58.8452,58.7681,58.7938,211476.0
2017-09-15 11:30:00,68.65,68.66,68.62,68.66,218812.0,58.7938,58.8024,58.7681,58.8024,218812.0
2017-09-15 12:00:00,68.66,68.68,68.63,68.65,50114.0,58.8024,58.8195,58.7767,58.7938,50114.0
2017-09-15 12:30:00,68.65,68.74,68.64,68.73,121888.0,58.7938,58.8709,58.7852,58.8623,121888.0
2017-09-15 13:00:00,68.73,68.77,68.72,68.73,53984.0,58.8623,58.8966,58.8537,58.8623,53984.0
2017-09-15 13:30:00,68.73,68.74,68.68,68.71,38313.0,58.8623,58.8709,58.8195,58.8452,38313.0
2017-09-15 14:00:00,68.7,68.72,68.67,68.71,38787.0,58.8366,58.8537,58.8109,58.8452,38787.0
2017-09-15 14:30:00,68.72,68.75,68.71,68.74,41824.0,58.8537,58.8794,58.8452,58.8709,41824.0
2017-09-15 15:00:00,68.74,68.79,68.73,68.74,125366.0,58.8709,58.9137,58.8623,58.8709,125366.0
2017-09-15 15:30:00,68.73,68.83,68.71,68.74,432272.0,58.8623,58.948,58.8452,58.8709,432272.0
2017-09-18 09:30:00,69.98,70.25,69.91,70.13,352303.0,59.9328,60.1641,59.8729,60.0613,352303.0
2017-09-18 10:00:00,70.13,70.17,70.07,70.12,179748.0,60.0613,60.0956,60.0099,60.0527,179748.0
2017-09-18 10:30:00,70.11,70.12,70.01,70.02,154258.0,60.0442,60.0527,59.9585,59.9671,154258.0
2017-09-18 11:00:00,70.01,70.04,69.95,69.98,115800.0,59.9585,59.9842,59.9072,59.9328,115800.0
2017-09-18 11:30:00,69.98,70.02,69.95,69.98,132780.0,59.9328,59.9671,59.9072,59.9328,132780.0
2017-09-18 12:00:00,69.98,70.01,69.94,69.96,47267.0,59.9328,59.9585,59.8986,59.9157,47267.0
2017-09-18 12:30:00,69.95,69.98,69.91,69.96,36045.0,59.9072,59.9328,59.8729,59.9157,36045.0
2017-09-18 13:00:00,69.97,69.99,69.95,69.98,20844.0,59.9243,59.9414,59.9072,59.9328,20844.0
2017-09-18 13:30:00,69.98,70.0,69.96,69.98,46488.0,59.9328,59.95,59.9157,59.9328,46488.0
2017-09-18 14:00:00,69.97,69.98,69.85,69.91,77181.0,59.9243,59.9328,59.8215,59.8729,77181.0
2017-09-18 14:30:00,69.91,69.92,69.85,69.88,77479.0,59.8729,59.8815,59.8215,59.8472,77479.0
2017-09-18 15:00:00,69.87,69.94,69.87,69.9,73808.0,59.8386,59.8986,59.8386,59.8643,73808.0
2017-09-18 15:30:00,69.91,69.96,69.83,69.83,614554.0,59.8729,59.9157,59.8044,59.8044,614554.0
2017-09-19 09:30:00,70.04,70.12,69.89,69.91,144325.0,59.9842,60.0527,59.8558,59.8729,144325.0
2017-09-19 10:00:00,69.91,69.94,69.85,69.93,108131.0,59.8729,59.8986,59.8215,59.89,108131.0
2017-09-19 10:30:00,69.93,69.99,69.9,69.98,128330.0,59.89,59.9414,59.8643,59.9328,128330.0
2017-09-19 11:00:00,69.98,69.98,69.9,69.95,135231.0,59.9328,59.9328,59.8643,59.9072,135231.0
2017-09-19 11:30:00,69.95,70.01,69.94,69.98,159854.0,59.9072,59.9585,59.8986,59.9328,159854.0
2017-09-19 12:00:00,69.98,70.02,69.98,70.01,49787.0,59.9328,59.9671,59.9328,59.9585,49787.0
2017-09-19 12:30:00,70.01,70.01,69.95,69.97,28943.0,59.9585,59.9585,59.9072,59.9243,28943.0
2017-09-19 13:00:00,69.98,70.03,69.98,70.01,105433.0,59.9328,59.9757,59.9328,59.9585,105433.0
2017-09-19 13:30:00,70.02,70.06,70.01,70.02,52314.0,59.9671,60.0014,59.9585,59.9671,52314.0
2017-09-19 14:00:00,70.03,70.04,69.99,70.0,64816.0,59.9757,59.9842,59.9414,59.95,64816.0
2017-09-19 14:30:00,70.0,70.04,70.0,70.02,29494.0,59.95,59.9842,59.95,59.9671,29494.0
2017-09-19 15:00:00,70.02,70.06,70.01,70.05,49133.0,59.9671,60.0014,59.9585,59.9928,49133.0
2017-09-19 15:30:00,70.05,70.11,70.03,70.08,234642.0,59.9928,60.0442,59.9757,60.0185,234642.0
2017-09-20 09:30:00,70.02,70.2,70.02,70.15,180296.0,59.9671,60.1213,59.9671,60.0784,180296.0
2017-09-20 10:00:00,70.15,70.15,70.09,70.11,73269.0,60.0784,60.0784,60.0271,60.0442,73269.0
2017-09-20 10:30:00,70.11,70.11,70.0,70.01,113337.0,60.0442,60.0442,59.95,59.9585,113337.0
2017-09-20 11:00:00,70.01,70.04,69.96,69.98,101686.0,59.9585,59.9842,59.9157,59.9328,101686.0
2017-09-20 11:30:00,70.01,70.09,70.01,70.07,124268.0,59.9585,60.0271,59.9585,60.0099,124268.0
2017-09-20 12:00:00,70.08,70.11,70.06,70.1,136291.0,60.0185,60.0442,60.0014,60.0356,136291.0
2017-09-20 12:30:00,70.1,70.14,70.08,70.12,28471.0,60.0356,60.0699,60.0185,60.0527,28471.0
2017-09-20 13:00:00,70.12,70.12,69.99,69.99,36577.0,60.0527,60.0527,59.9414,59.9414,36577.0
2017-09-20 13:30:00,70.0,70.1,69.99,70.03,40743.0,59.95,60.0356,59.9414,59.9757,40743.0
2017-09-20 14:00:00,70.04,70.17,69.38,69.61,555968.0,59.9842,60.0956,59.419,59.616,555968.0
2017-09-20 14:30:00,69.59,69.67,69.27,69.58,333146.0,59.5988,59.6674,59.3248,59.5903,333146.0
2017-09-20 15:00:00,69.58,69.72,69.52,69.71,201504.0,59.5903,59.7102,59.5389,59.7016,201504.0
2017-09-20 15:30:00,69.7,69.84,69.66,69.74,395270.0,59.693,59.8129,59.6588,59.7273,395270.0
2017-09-21 09:30:00,69.78,69.8,69.61,69.69,354749.0,59.7616,59.7787,59.616,59.6845,354749.0
2017-09-21 10:00:00,69.69,69.71,69.6,69.67,178537.0,59.6845,59.7016,59.6074,59.6674,178537.0
2017-09-21 10:30:00,69.67,69.75,69.63,69.72,122543.0,59.6674,59.7359,59.6331,59.7102,122543.0
2017-09-21 11:00:00,69.73,69.85,69.66,69.84,113781.0,59.7187,59.8215,59.6588,59.8129,113781.0
2017-09-21 11:30:00,69.84,69.86,69.78,69.8,37843.0,59.8129,59.8301,59.7616,59.7787,37843.0
2017-09-21 12:00:00,69.81,69.94,69.81,69.9,167700.0,59.7873,59.8986,59.7873,59.8643,167700.0
2017-09-21 12:30:00,69.9,69.9,69.8,69.84,48602.0,59.8643,59.8643,59.7787,59.8129,48602.0
2017-09-21 13:00:00,69.84,69.9,69.84,69.89,15382.0,59.8129,59.8643,59.8129,59.8558,15382.0
2017-09-21 13:30:00,69.88,69.89,69.85,69.86,21086.0,59.8472,59.8558,59.8215,59.8301,21086.0
2017-09-21 14:00:00,69.87,69.87,69.81,69.85,155975.0,59.8386,59.8386,59.7873,59.8215,155975.0
2017-09-21 14:30:00,69.85,69.88,69.81,69.86,73226.0,59.8215,59.8472,59.7873,59.8301,73226.0
2017-09-21 15:00:00,69.85,69.87,69.8,69.8,226629.0,59.8215,59.8386,59.7787,59.7787,226629.0
2017-09-21 15:30:00,69.79,69.82,69.68,69.7,243530.0,59.7701,59.7958,59.6759,59.693,243530.0
2017-09-22 09:30:00,69.36,69.4,69.25,69.26,160754.0,59.4019,59.4361,59.3077,59.3162,160754.0
2017-09-22 10:00:00,69.26,69.33,69.26,69.29,71594.0,59.3162,59.3762,59.3162,59.3419,71594.0
2017-09-22 10:30:00,69.3,69.3,69.24,69.25,60753.0,59.3505,59.3505,59.2991,59.3077,60753.0
2017-09-22 11:00:00,69.25,69.29,69.2,69.21,142992.0,59.3077,59.3419,59.2648,59.2734,142992.0
2017-09-22 11:30:00,69.21,69.32,69.21,69.31,167248.0,59.2734,59.3676,59.2734,59.359,167248.0
2017-09-22 12:00:00,69.31,69.31,69.23,69.23,59510.0,59.359,59.359,59.2905,59.2905,59510.0
2017-09-22 12:30:00,69.24,69.25,69.19,69.21,63927.0,59.2991,59.3077,59.2563,59.2734,63927.0
2017-09-22 13:00:00,69.2,69.2,69.17,69.17,50031.0,59.2648,59.2648,59.2391,59.2391,50031.0
2017-09-22 13:30:00,69.18,69.23,69.17,69.22,54920.0,59.2477,59.2905,59.2391,59.282,54920.0
2017-09-22 14:00:00,69.21,69.25,69.2,69.23,47502.0,59.2734,59.3077,59.2648,59.2905,47502.0
2017-09-22 14:30:00,69.23,69.27,69.23,69.26,36483.0,59.2905,59.3248,59.2905,59.3162,36483.0
2017-09-22 15:00:00,69.26,69.29,69.24,69.25,44133.0,59.3162,59.3419,59.2991,59.3077,44133.0
2017-09-22 15:30:00,69.26,69.34,69.25,69.3,331173.0,59.3162,59.3847,59.3077,59.3505,331173.0
2017-09-25 09:30:00,69.3,69.3,69.17,69.25,263806.0,59.3505,59.3505,59.2391,59.3077,263806.0
2017-09-25 10:00:00,69.26,69.41,69.25,69.35,242108.0,59.3162,59.4447,59.3077,59.3933,242108.0
2017-09-25 10:30:00,69.36,69.37,69.0,69.03,496661.0,59.4019,59.4104,59.0935,59.1192,496661.0
2017-09-25 11:00:00,69.04,69.05,68.78,68.89,224179.0,59.1278,59.1364,58.9051,58.9993,224179.0
2017-09-25 11:30:00,68.89,68.89,68.68,68.7,80034.0,58.9993,58.9993,58.8195,58.8366,80034.0
2017-09-25 12:00:00,68.7,68.72,68.58,68.68,91726.0,58.8366,58.8537,58.7338,58.8195,91726.0
2017-09-25 12:30:00,68.67,68.77,68.64,68.75,74791.0,58.8109,58.8966,58.7852,58.8794,74791.0
2017-09-25 13:00:00,68.74,68.77,68.7,68.71,86407.0,58.8709,58.8966,58.8366,58.8452,86407.0
2017-09-25 13:30:00,68.69,68.79,68.68,68.75,85911.0,58.8281,58.9137,58.8195,58.8794,85911.0
2017-09-25 14:00:00,68.76,68.81,68.69,68.71,91377.0,58.888,58.9308,58.8281,58.8452,91377.0
2017-09-25 14:30:00,68.71,68.76,68.68,68.74,111559.0,58.8452,58.888,58.8195,58.8709,111559.0
2017-09-25 15:00:00,68.74,68.87,68.72,68.84,198493.0,58.8709,58.9822,58.8537,58.9565,198493.0
2017-09-25 15:30:00,68.85,68.95,68.83,68.89,586162.0,58.9651,59.0507,58.948,58.9993,586162.0
2017-09-26 09:30:00,68.69,68.81,68.69,68.75,276177.0,58.8281,58.9308,58.8281,58.8794,276177.0
2017-09-26 10:00:00,68.75,68.79,68.73,68.74,132374.0,58.8794,58.9137,58.8623,58.8709,132374.0
2017-09-26 10:30:00,68.75,68.76,68.64,68.66,253556.0,58.8794,58.888,58.7852,58.8024,253556.0
2017-09-26 11:00:00,68.66,68.66,68.57,68.66,147519.0,58.8024,58.8024,58.7253,58.8024,147519.0
2017-09-26 11:30:00,68.65,68.7,68.59,68.66,140306.0,58.7938,58.8366,58.7424,58.8024,140306.0
2017-09-26 12:00:00,68.65,68.7,68.58,68.61,43556.0,58.7938,58.8366,58.7338,58.7595,43556.0
2017-09-26 12:30:00,68.61,68.67,68.46,68.63,114483.0,58.7595,58.8109,58.6311,58.7767,114483.0
2017-09-26 13:00:00,68.64,68.74,68.64,68.72,52790.0,58.7852,58.8709,58.7852,58.8537,52790.0
2017-09-26 13:30:00,68.71,68.81,68.71,68.81,98556.0,58.8452,58.9308,58.8452,58.9308,98556.0
2017-09-26 14:00:00,68.81,68.81,68.76,68.8,31074.0,58.9308,58.9308,58.888,58.9223,31074.0
2017-09-26 14:30:00,68.8,68.8,68.7,68.77,70834.0,58.9223,58.9223,58.8366,58.8966,70834.0
2017-09-26 15:00:00,68.76,68.77,68.72,68.74,135525.0,58.888,58.8966,58.8537,58.8709,135525.0
2017-09-26 15:30:00,68.75,68.77,68.64,68.66,386398.0,58.8794,58.8966,58.7852,58.8024,386398.0
2017-09-27 09:30:00,68.25,68.26,68.11,68.16,257441.0,58.4512,58.4598,58.3313,58.3741,257441.0
2017-09-27 10:00:00,68.16,68.2,68.05,68.06,492076.0,58.3741,58.4084,58.2799,58.2885,492076.0
2017-09-27 10:30:00,68.06,68.06,67.91,67.97,194688.0,58.2885,58.2885,58.16,58.2114,194688.0
2017-09-27 11:00:00,67.97,68.01,67.92,68.0,164607.0,58.2114,58.2457,58.1686,58.2371,164607.0
2017-09-27 11:30:00,68.0,68.0,67.88,67.9,131398.0,58.2371,58.2371,58.1343,58.1515,131398.0
2017-09-27 12:00:00,67.9,67.9,67.8,67.87,248162.0,58.1515,58.1515,58.0658,58.1258,248162.0
2017-09-27 12:30:00,67.87,67.95,67.85,67.94,84048.0,58.1258,58.1943,58.1087,58.1857,84048.0
2017-09-27 13:00:00,67.94,67.99,67.93,67.97,66611.0,58.1857,58.2286,58.1772,58.2114,66611.0
2017-09-27 13:30:00,67.97,68.04,67.95,68.04,57775.0,58.2114,58.2714,58.1943,58.2714,57775.0
2017-09-27 14:00:00,68.04,68.13,68.01,68.13,213144.0,58.2714,58.3485,58.2457,58.3485,213144.0
2017-09-27 14:30:00,68.13,68.21,68.13,68.2,155151.0,58.3485,58.417,58.3485,58.4084,155151.0
2017-09-27 15:00:00,68.2,68.21,68.13,68.15,181576.0,58.4084,58.417,58.3485,58.3656,181576.0
2017-09-27 15:30:00,68.14,68.2,68.03,68.15,2112492.0,58.357,58.4084,58.2628,58.3656,2112492.0
2017-09-28 09:30:00,67.81,67.92,67.8,67.89,267370.0,58.0744,58.1686,58.0658,58.1429,267370.0
2017-09-28 10:00:00,67.9,67.94,67.86,67.91,115685.0,58.1515,58.1857,58.1172,58.16,115685.0
2017-09-28 10:30:00,67.91,67.99,67.88,67.92,109340.0,58.16,58.2286,58.1343,58.1686,109340.0
2017-09-28 11:00:00,67.93,67.93,67.85,67.9,103211.0,58.1772,58.1772,58.1087,58.1515,103211.0
2017-09-28 11:30:00,67.9,67.96,67.86,67.87,202132.0,58.1515,58.2029,58.1172,58.1258,202132.0
2017-09-28 12:00:00,67.87,67.98,67.87,67.95,100823.0,58.1258,58.22,58.1258,58.1943,100823.0
2017-09-28 12:30:00,67.95,68.03,67.93,68.02,42674.0,58.1943,58.2628,58.1772,58.2542,42674.0
2017-09-28 13:00:00,68.02,68.07,68.01,68.05,180916.0,58.2542,58.2971,58.2457,58.2799,180916.0
2017-09-28 13:30:00,68.06,68.08,68.02,68.05,150255.0,58.2885,58.3056,58.2542,58.2799,150255.0
2017-09-28 14:00:00,68.05,68.08,68.01,68.02,35625.0,58.2799,58.3056,58.2457,58.2542,35625.0
2017-09-28 14:30:00,68.02,68.07,68.01,68.05,210365.0,58.2542,58.2971,58.2457,58.2799,210365.0
2017-09-28 15:00:00,68.05,68.08,68.0,68.06,86891.0,58.2799,58.3056,58.2371,58.2885,86891.0
2017-09-28 15:30:00,68.06,68.11,68.0,68.05,210901.0,58.2885,58.3313,58.2371,58.2799,210901.0
2017-09-29 09:30:00,68.71,68.83,68.58,68.7,396884.0,58.8452,58.948,58.7338,58.8366,396884.0
2017-09-29 10:00:00,68.69,68.88,68.67,68.87,186236.0,58.8281,58.9908,58.8109,58.9822,186236.0
2017-09-29 10:30:00,68.87,69.09,68.86,69.06,396428.0,58.9822,59.1706,58.9736,59.1449,396428.0
2017-09-29 11:00:00,69.06,69.07,68.96,68.96,142231.0,59.1449,59.1535,59.0593,59.0593,142231.0
2017-09-29 11:30:00,68.96,69.01,68.96,69.0,78426.0,59.0593,59.1021,59.0593,59.0935,78426.0
2017-09-29 12:00:00,69.01,69.01,68.96,69.0,69609.0,59.1021,59.1021,59.0593,59.0935,69609.0
2017-09-29 12:30:00,69.0,69.07,68.98,69.07,61095.0,59.0935,59.1535,59.0764,59.1535,61095.0
2017-09-29 13:00:00,69.07,69.15,69.06,69.15,150042.0,59.1535,59.222,59.1449,59.222,150042.0
2017-09-29 13:30:00,69.15,69.17,69.07,69.08,206168.0,59.222,59.2391,59.1535,59.1621,206168.0
2017-09-29 14:00:00,69.08,69.11,69.03,69.1,128167.0,59.1621,59.1878,59.1192,59.1792,128167.0
2017-09-29 14:30:00,69.11,69.18,69.09,69.15,98432.0,59.1878,59.2477,59.1706,59.222,98432.0
2017-09-29 15:00:00,69.15,69.2,69.14,69.16,135354.0,59.222,59.2648,59.2134,59.2306,135354.0
2017-09-29 15:30:00,69.16,69.19,69.04,69.09,858798.0,59.2306,59.2563,59.1278,59.1706,858798.0
2017-10-02 09:30:00,69.14,69.46,69.13,69.46,194297.0,59.2134,59.4875,59.2049,59.4875,194297.0
2017-10-02 10:00:00,69.45,69.47,69.3,69.38,308513.0,59.4789,59.4961,59.3505,59.419,308513.0
2017-10-02 10:30:00,69.38,69.65,69.38,69.55,317257.0,59.419,59.6502,59.419,59.5646,317257.0
2017-10-02 11:00:00,69.55,69.6,69.34,69.36,150684.0,59.5646,59.6074,59.3847,59.4019,150684.0
2017-10-02 11:30:00,69.36,69.36,69.14,69.24,307063.0,59.4019,59.4019,59.2134,59.2991,307063.0
2017-10-02 12:00:00,69.23,69.46,69.19,69.44,95129.0,59.2905,59.4875,59.2563,59.4704,95129.0
2017-10-02 12:30:00,69.44,69.51,69.43,69.51,83579.0,59.4704,59.5303,59.4618,59.5303,83579.0
2017-10-02 13:00:00,69.5,69.51,69.46,69.5,50390.0,59.5218,59.5303,59.4875,59.5218,50390.0
2017-10-02 13:30:00,69.5,69.5,69.43,69.48,70664.0,59.5218,59.5218,59.4618,59.5046,70664.0
2017-10-02 14:00:00,69.47,69.52,69.45,69.48,62997.0,59.4961,59.5389,59.4789,59.5046,62997.0
2017-10-02 14:30:00,69.48,69.5,69.4,69.41,184778.0,59.5046,59.5218,59.4361,59.4447,184778.0
2017-10-02 15:00:00,69.41,69.48,69.39,69.39,93475.0,59.4447,59.5046,59.4276,59.4276,93475.0
2017-10-02 15:30:00,69.38,69.44,69.22,69.24,279494.0,59.419,59.4704,59.282,59.2991,279494.0
2017-10-03 09:30:00,69.68,69.77,69.51,69.77,393036.0,59.6759,59.753,59.5303,59.753,393036.0
2017-10-03 10:00:00,69.77,69.86,69.69,69.77,151318.0,59.753,59.8301,59.6845,59.753,151318.0
2017-10-03 10:30:00,69.78,69.86,69.76,69.82,134154.0,59.7616,59.8301,59.7444,59.7958,134154.0
2017-10-03 11:00:00,69.82,69.97,69.81,69.95,193188.0,59.7958,59.9243,59.7873,59.9072,193188.0
2017-10-03 11:30:00,69.95,70.0,69.91,69.95,55574.0,59.9072,59.95,59.8729,59.9072,55574.0
2017-10-03 12:00:00,69.95,69.98,69.87,69.9,22205.0,59.9072,59.9328,59.8386,59.8643,22205.0
2017-10-03 12:30:00,69.9,69.93,69.9,69.92,21670.0,59.8643,59.89,59.8643,59.8815,21670.0
2017-10-03 13:00:00,69.93,69.94,69.88,69.89,50818.0,59.89,59.8986,59.8472,59.8558,50818.0
2017-10-03 13:30:00,69.89,69.92,69.86,69.92,29031.0,59.8558,59.8815,59.8301,59.8815,29031.0
2017-10-03 14:00:00,69.92,69.92,69.86,69.88,23317.0,59.8815,59.8815,59.8301,59.8472,23317.0
2017-10-03 14:30:00,69.88,69.94,69.86,69.92,21369.0,59.8472,59.8986,59.8301,59.8815,21369.0
2017-10-03 15:00:00,69.91,69.92,69.82,69.84,136651.0,59.8729,59.8815,59.7958,59.8129,136651.0
2017-10-03 15:30:00,69.85,69.97,69.84,69.89,371136.0,59.8215,59.9243,59.8129,59.8558,371136.0
2017-10-04 09:30:00,69.86,69.87,69.7,69.83,313641.0,59.8301,59.8386,59.693,59.8044,313641.0
2017-10-04 10:00:00,69.83,69.83,69.69,69.77,291354.0,59.8044,59.8044,59.6845,59.753,291354.0
2017-10-04 10:30:00,69.77,69.86,69.76,69.81,160947.0,59.753,59.8301,59.7444,59.7873,160947.0
2017-10-04 11:00:00,69.82,69.85,69.8,69.84,238906.0,59.7958,59.8215,59.7787,59.8129,238906.0
2017-10-04 11:30:00,69.85,69.93,69.84,69.9,104798.0,59.8215,59.89,59.8129,59.8643,104798.0
2017-10-04 12:00:00,69.91,69.94,69.88,69.88,54908.0,59.8729,59.8986,59.8472,59.8472,54908.0
2017-10-04 12:30:00,69.89,69.9,69.84,69.86,49593.0,59.8558,59.8643,59.8129,59.8301,49593.0
2017-10-04 13:00:00,69.86,69.92,69.83,69.91,123554.0,59.8301,59.8815,59.8044,59.8729,123554.0
2017-10-04 13:30:00,69.9,69.91,69.79,69.9,162385.0,59.8643,59.8729,59.7701,59.8643,162385.0
2017-10-04 14:00:00,69.88,69.93,69.87,69.92,192587.0,59.8472,59.89,59.8386,59.8815,192587.0
2017-10-04 14:30:00,69.91,69.94,69.9,69.92,138745.0,59.8729,59.8986,59.8643,59.8815,138745.0
2017-10-04 15:00:00,69.91,70.02,69.91,69.98,205729.0,59.8729,59.9671,59.8729,59.9328,205729.0
2017-10-04 15:30:00,69.98,69.99,69.92,69.95,547853.0,59.9328,59.9414,59.8815,59.9072,547853.0
2017-10-05 09:30:00,70.05,70.27,70.05,70.17,307775.0,59.9928,60.1812,59.9928,60.0956,307775.0
2017-10-05 10:00:00,70.17,70.29,70.07,70.28,324281.0,60.0956,60.1983,60.0099,60.1898,324281.0
2017-10-05 10:30:00,70.27,70.35,70.24,70.32,148191.0,60.1812,60.2497,60.1555,60.224,148191.0
2017-10-05 11:00:00,70.32,70.42,70.29,70.41,298033.0,60.224,60.3097,60.1983,60.3011,298033.0
2017-10-05 11:30:00,70.4,70.56,70.4,70.43,305945.0,60.2925,60.4296,60.2925,60.3182,305945.0
2017-10-05 12:00:00,70.43,70.59,70.41,70.54,121224.0,60.3182,60.4553,60.3011,60.4124,121224.0
2017-10-05 12:30:00,70.55,70.62,70.53,70.56,183614.0,60.421,60.481,60.4039,60.4296,183614.0
2017-10-05 13:00:00,70.56,70.61,70.56,70.6,177261.0,60.4296,60.4724,60.4296,60.4638,177261.0
2017-10-05 13:30:00,70.59,70.6,70.58,70.59,100851.0,60.4553,60.4638,60.4467,60.4553,100851.0
2017-10-05 14:00:00,70.6,70.61,70.56,70.57,72938.0,60.4638,60.4724,60.4296,60.4381,72938.0
2017-10-05 14:30:00,70.58,70.61,70.56,70.58,97733.0,60.4467,60.4724,60.4296,60.4467,97733.0
2017-10-05 15:00:00,70.58,70.67,70.57,70.61,194307.0,60.4467,60.5238,60.4381,60.4724,194307.0
2017-10-05 15:30:00,70.61,70.61,70.5,70.53,722545.0,60.4724,60.4724,60.3782,60.4039,722545.0
2017-10-06 09:30:00,70.02,70.13,69.76,70.11,545773.0,59.9671,60.0613,59.7444,60.0442,545773.0
2017-10-06 10:00:00,70.12,70.48,70.12,70.42,332091.0,60.0527,60.3611,60.0527,60.3097,332091.0
2017-10-06 10:30:00,70.43,70.5,70.24,70.34,341578.0,60.3182,60.3782,60.1555,60.2412,341578.0
2017-10-06 11:00:00,70.34,70.4,70.27,70.34,245723.0,60.2412,60.2925,60.1812,60.2412,245723.0
2017-10-06 11:30:00,70.33,70.37,70.22,70.24,288278.0,60.2326,60.2669,60.1384,60.1555,288278.0
2017-10-06 12:00:00,70.23,70.25,70.14,70.24,149486.0,60.147,60.1641,60.0699,60.1555,149486.0
2017-10-06 12:30:00,70.24,70.31,70.23,70.29,83330.0,60.1555,60.2155,60.147,60.1983,83330.0
2017-10-06 13:00:00,70.28,70.3,70.26,70.3,48874.0,60.1898,60.2069,60.1726,60.2069,48874.0
2017-10-06 13:30:00,70.3,70.31,70.23,70.23,105801.0,60.2069,60.2155,60.147,60.147,105801.0
2017-10-06 14:00:00,70.24,70.26,70.21,70.26,99030.0,60.1555,60.1726,60.1298,60.1726,99030.0
2017-10-06 14:30:00,70.26,70.31,70.25,70.3,114471.0,60.1726,60.2155,60.1641,60.2069,114471.0
2017-10-06 15:00:00,70.3,70.31,70.26,70.28,127163.0,60.2069,60.2155,60.1726,60.1898,127163.0
2017-10-06 15:30:00,70.29,70.32,70.23,70.24,422759.0,60.1983,60.224,60.147,60.1555,422759.0
2017-10-09 09:30:00,70.09,70.26,70.09,70.2,135936.0,60.0271,60.1726,60.0271,60.1213,135936.0
2017-10-09 10:00:00,70.2,70.22,70.0,70.02,170865.0,60.1213,60.1384,59.95,59.9671,170865.0
2017-10-09 10:30:00,70.02,70.06,69.98,70.05,149948.0,59.9671,60.0014,59.9328,59.9928,149948.0
2017-10-09 11:00:00,70.05,70.15,70.05,70.14,69894.0,59.9928,60.0784,59.9928,60.0699,69894.0
2017-10-09 11:30:00,70.14,70.19,70.14,70.19,221139.0,60.0699,60.1127,60.0699,60.1127,221139.0
2017-10-09 12:00:00,70.19,70.21,70.18,70.19,132495.0,60.1127,60.1298,60.1041,60.1127,132495.0
2017-10-09 12:30:00,70.19,70.22,70.17,70.22,110523.0,60.1127,60.1384,60.0956,60.1384,110523.0
2017-10-09 13:00:00,70.22,70.22,70.2,70.22,63033.0,60.1384,60.1384,60.1213,60.1384,63033.0
2017-10-09 13:30:00,70.22,70.22,70.19,70.2,65665.0,60.1384,60.1384,60.1127,60.1213,65665.0
2017-10-09 14:00:00,70.2,70.2,70.19,70.2,58950.0,60.1213,60.1213,60.1127,60.1213,58950.0
2017-10-09 14:30:00,70.2,70.2,70.16,70.18,84350.0,60.1213,60.1213,60.087,60.1041,84350.0
2017-10-09 15:00:00,70.18,70.2,70.11,70.2,163862.0,60.1041,60.1213,60.0442,60.1213,163862.0
2017-10-09 15:30:00,70.2,70.21,70.16,70.18,340387.0,60.1213,60.1298,60.087,60.1041,340387.0
2017-10-10 09:30:00,71.01,71.21,70.93,71.2,634911.0,60.815,60.9863,60.7465,60.9777,634911.0
2017-10-10 10:00:00,71.19,71.21,71.01,71.06,271239.0,60.9691,60.9863,60.815,60.8578,271239.0
2017-10-10 10:30:00,71.06,71.09,70.98,71.04,218419.0,60.8578,60.8835,60.7893,60.8407,218419.0
2017-10-10 11:00:00,71.03,71.08,70.99,71.03,132741.0,60.8321,60.8749,60.7978,60.8321,132741.0
2017-10-10 11:30:00,71.03,71.09,71.02,71.05,109558.0,60.8321,60.8835,60.8235,60.8492,109558.0
2017-10-10 12:00:00,71.04,71.13,71.03,71.13,140281.0,60.8407,60.9177,60.8321,60.9177,140281.0
2017-10-10 12:30:00,71.12,71.16,71.09,71.11,127922.0,60.9092,60.9434,60.8835,60.9006,127922.0
2017-10-10 13:00:00,71.11,71.14,71.08,71.11,113718.0,60.9006,60.9263,60.8749,60.9006,113718.0
2017-10-10 13:30:00,71.11,71.13,71.06,71.09,181492.0,60.9006,60.9177,60.8578,60.8835,181492.0
2017-10-10 14:00:00,71.09,71.13,71.07,71.09,116966.0,60.8835,60.9177,60.8664,60.8835,116966.0
2017-10-10 14:30:00,71.1,71.13,71.08,71.11,134062.0,60.892,60.9177,60.8749,60.9006,134062.0
2017-10-10 15:00:00,71.11,71.14,71.08,71.13,157323.0,60.9006,60.9263,60.8749,60.9177,157323.0
2017-10-10 15:30:00,71.13,71.18,71.05,71.1,809478.0,60.9177,60.9606,60.8492,60.892,809478.0
2017-10-11 09:30:00,71.57,71.59,71.46,71.56,575577.0,61.2946,61.3117,61.2004,61.286,575577.0
2017-10-11 10:00:00,71.55,71.61,71.53,71.55,107611.0,61.2774,61.3288,61.2603,61.2774,107611.0
2017-10-11 10:30:00,71.55,71.59,71.54,71.57,123027.0,61.2774,61.3117,61.2689,61.2946,123027.0
2017-10-11 11:00:00,71.56,71.59,71.55,71.57,96872.0,61.286,61.3117,61.2774,61.2946,96872.0
2017-10-11 11:30:00,71.57,71.59,71.52,71.56,88793.0,61.2946,61.3117,61.2517,61.286,88793.0
2017-10-11 12:00:00,71.57,71.66,71.54,71.63,123408.0,61.2946,61.3716,61.2689,61.346,123408.0
2017-10-11 12:30:00,71.62,71.63,71.57,71.57,98225.0,61.3374,61.346,61.2946,61.2946,98225.0
2017-10-11 13:00:00,71.58,71.61,71.55,71.57,110503.0,61.3031,61.3288,61.2774,61.2946,110503.0
2017-10-11 13:30:00,71.56,71.58,71.54,71.55,61801.0,61.286,61.3031,61.2689,61.2774,61801.0
2017-10-11 14:00:00,71.56,71.73,71.56,71.67,137481.0,61.286,61.4316,61.286,61.3802,137481.0
2017-10-11 14:30:00,71.67,71.72,71.67,71.7,87220.0,61.3802,61.423,61.3802,61.4059,87220.0
2017-10-11 15:00:00,71.7,71.85,71.7,71.83,156671.0,61.4059,61.5344,61.4059,61.5172,156671.0
2017-10-11 15:30:00,71.84,71.86,71.77,71.77,354019.0,61.5258,61.5429,61.4659,61.4659,354019.0
2017-10-12 09:30:00,72.23,72.26,72.15,72.22,280363.0,61.8598,61.8855,61.7913,61.8512,280363.0
2017-10-12 10:00:00,72.22,72.26,72.18,72.22,291679.0,61.8512,61.8855,61.817,61.8512,291679.0
2017-10-12 10:30:00,72.23,72.29,72.22,72.24,120768.0,61.8598,61.9112,61.8512,61.8684,120768.0
2017-10-12 11:00:00,72.25,72.32,72.24,72.29,137154.0,61.8769,61.9369,61.8684,61.9112,137154.0
2017-10-12 11:30:00,72.29,72.37,72.28,72.35,190730.0,61.9112,61.9797,61.9026,61.9626,190730.0
2017-10-12 12:00:00,72.35,72.37,72.32,72.34,141667.0,61.9626,61.9797,61.9369,61.954,141667.0
2017-10-12 12:30:00,72.34,72.37,72.27,72.29,157813.0,61.954,61.9797,61.8941,61.9112,157813.0
2017-10-12 13:00:00,72.29,72.32,72.28,72.31,61935.0,61.9112,61.9369,61.9026,61.9283,61935.0
2017-10-12 13:30:00,72.31,72.33,72.22,72.23,187276.0,61.9283,61.9455,61.8512,61.8598,187276.0
2017-10-12 14:00:00,72.23,72.26,72.19,72.2,94832.0,61.8598,61.8855,61.8256,61.8341,94832.0
2017-10-12 14:30:00,72.21,72.25,72.15,72.18,109289.0,61.8427,61.8769,61.7913,61.817,109289.0
2017-10-12 15:00:00,72.18,72.25,72.15,72.16,143979.0,61.817,61.8769,61.7913,61.7999,143979.0
2017-10-12 15:30:00,72.16,72.22,72.15,72.18,430001.0,61.7999,61.8512,61.7913,61.817,430001.0
2017-10-13 09:30:00,72.62,72.78,72.62,72.71,164898.0,62.1938,62.3308,62.1938,62.2709,164898.0
2017-10-13 10:00:00,72.72,72.76,72.66,72.68,166571.0,62.2795,62.3137,62.2281,62.2452,166571.0
2017-10-13 10:30:00,72.69,72.78,72.68,72.77,409658.0,62.2538,62.3308,62.2452,62.3223,409658.0
2017-10-13 11:00:00,72.77,72.87,72.75,72.83,159116.0,62.3223,62.4079,62.3052,62.3737,159116.0
2017-10-13 11:30:00,72.83,72.92,72.81,72.91,103051.0,62.3737,62.4507,62.3565,62.4422,103051.0
2017-10-13 12:00:00,72.92,72.92,72.84,72.9,91078.0,62.4507,62.4507,62.3822,62.4336,91078.0
2017-10-13 12:30:00,72.9,72.9,72.84,72.87,127154.0,62.4336,62.4336,62.3822,62.4079,127154.0
2017-10-13 13:00:00,72.86,72.9,72.84,72.89,131893.0,62.3994,62.4336,62.3822,62.4251,131893.0
2017-10-13 13:30:00,72.89,72.95,72.89,72.94,167472.0,62.4251,62.4764,62.4251,62.4679,167472.0
2017-10-13 14:00:00,72.93,72.95,72.87,72.89,115729.0,62.4593,62.4764,62.4079,62.4251,115729.0
2017-10-13 14:30:00,72.89,72.89,72.84,72.86,140783.0,62.4251,62.4251,62.3822,62.3994,140783.0
2017-10-13 15:00:00,72.85,72.89,72.81,72.84,236140.0,62.3908,62.4251,62.3565,62.3822,236140.0
2017-10-13 15:30:00,72.85,72.86,72.75,72.83,706313.0,62.3908,62.3994,62.3052,62.3737,706313.0
2017-10-16 09:30:00,72.56,72.67,72.4,72.42,679374.0,62.1424,62.2366,62.0054,62.0225,679374.0
2017-10-16 10:00:00,72.42,72.46,72.35,72.41,292997.0,62.0225,62.0568,61.9626,62.014,292997.0
2017-10-16 10:30:00,72.4,72.41,72.28,72.31,231583.0,62.0054,62.014,61.9026,61.9283,231583.0
2017-10-16 11:00:00,72.32,72.4,72.3,72.4,197784.0,61.9369,62.0054,61.9198,62.0054,197784.0
2017-10-16 11:30:00,72.4,72.41,72.33,72.35,219474.0,62.0054,62.014,61.9455,61.9626,219474.0
2017-10-16 12:00:00,72.35,72.35,72.24,72.28,130718.0,61.9626,61.9626,61.8684,61.9026,130718.0
2017-10-16 12:30:00,72.28,72.31,72.27,72.3,81659.0,61.9026,61.9283,61.8941,61.9198,81659.0
2017-10-16 13:00:00,72.29,72.37,72.29,72.37,185423.0,61.9112,61.9797,61.9112,61.9797,185423.0
2017-10-16 13:30:00,72.37,72.47,72.35,72.41,436810.0,61.9797,62.0654,61.9626,62.014,436810.0
2017-10-16 14:00:00,72.42,72.45,72.36,72.4,175288.0,62.0225,62.0482,61.9711,62.0054,175288.0
2017-10-16 14:30:00,72.39,72.41,72.37,72.38,122140.0,61.9968,62.014,61.9797,61.9883,122140.0
2017-10-16 15:00:00,72.37,72.41,72.34,72.4,123514.0,61.9797,62.014,61.954,62.0054,123514.0
2017-10-16 15:30:00,72.4,72.47,72.35,72.38,399291.0,62.0054,62.0654,61.9626,61.9883,399291.0
2017-10-17 09:30:00,72.39,72.43,72.32,72.32,264511.0,61.9968,62.0311,61.9369,61.9369,264511.0
2017-10-17 10:00:00,72.32,72.35,72.25,72.26,143286.0,61.9369,61.9626,61.8769,61.8855,143286.0
2017-10-17 10:30:00,72.26,72.26,72.16,72.25,312144.0,61.8855,61.8855,61.7999,61.8769,312144.0
2017-10-17 11:00:00,72.24,72.34,72.24,72.33,168852.0,61.8684,61.954,61.8684,61.9455,168852.0
2017-10-17 11:30:00,72.32,72.33,72.25,72.28,121719.0,61.9369,61.9455,61.8769,61.9026,121719.0
2017-10-17 12:00:00,72.28,72.32,72.28,72.29,70631.0,61.9026,61.9369,61.9026,61.9112,70631.0
2017-10-17 12:30:00,72.3,72.34,72.28,72.3,126020.0,61.9198,61.954,61.9026,61.9198,126020.0
2017-10-17 13:00:00,72.31,72.34,72.3,72.3,32811.0,61.9283,61.954,61.9198,61.9198,32811.0
2017-10-17 13:30:00,72.3,72.31,72.28,72.3,51875.0,61.9198,61.9283,61.9026,61.9198,51875.0
2017-10-17 14:00:00,72.3,72.37,72.29,72.37,72507.0,61.9198,61.9797,61.9112,61.9797,72507.0
2017-10-17 14:30:00,72.37,72.37,72.34,72.35,55525.0,61.9797,61.9797,61.954,61.9626,55525.0
2017-10-17 15:00:00,72.34,72.39,72.34,72.37,55652.0,61.954,61.9968,61.954,61.9797,55652.0
2017-10-17 15:30:00,72.37,72.44,72.26,72.31,397063.0,61.9797,62.0397,61.8855,61.9283,397063.0
2017-10-18 09:30:00,72.52,72.57,72.37,72.4,397626.0,62.1082,62.151,61.9797,62.0054,397626.0
2017-10-18 10:00:00,72.4,72.46,72.33,72.45,222798.0,62.0054,62.0568,61.9455,62.0482,222798.0
2017-10-18 10:30:00,72.45,72.5,72.39,72.47,112428.0,62.0482,62.091,61.9968,62.0654,112428.0
2017-10-18 11:00:00,72.46,72.47,72.36,72.39,99832.0,62.0568,62.0654,61.9711,61.9968,99832.0
2017-10-18 11:30:00,72.39,72.45,72.36,72.43,119190.0,61.9968,62.0482,61.9711,62.0311,119190.0
2017-10-18 12:00:00,72.43,72.53,72.43,72.53,68386.0,62.0311,62.1167,62.0311,62.1167,68386.0
2017-10-18 12:30:00,72.52,72.57,72.51,72.55,28644.0,62.1082,62.151,62.0996,62.1339,28644.0
2017-10-18 13:00:00,72.55,72.61,72.53,72.54,59710.0,62.1339,62.1853,62.1167,62.1253,59710.0
2017-10-18 13:30:00,72.55,72.61,72.53,72.59,56479.0,62.1339,62.1853,62.1167,62.1681,56479.0
2017-10-18 14:00:00,72.6,72.64,72.58,72.62,62616.0,62.1767,62.2109,62.1596,62.1938,62616.0
2017-10-18 14:30:00,72.62,72.63,72.57,72.63,34164.0,62.1938,62.2024,62.151,62.2024,34164.0
2017-10-18 15:00:00,72.63,72.63,72.56,72.57,53532.0,62.2024,62.2024,62.1424,62.151,53532.0
2017-10-18 15:30:00,72.56,72.57,72.41,72.51,297143.0,62.1424,62.151,62.014,62.0996,297143.0
2017-10-19 09:30:00,71.7,71.74,71.6,71.65,261141.0,61.4059,61.4402,61.3203,61.3631,261141.0
2017-10-19 10:00:00,71.65,71.69,71.58,71.67,255397.0,61.3631,61.3973,61.3031,61.3802,255397.0
2017-10-19 10:30:00,71.67,71.82,71.64,71.79,113657.0,61.3802,61.5087,61.3545,61.483,113657.0
2017-10-19 11:00:00,71.79,71.86,71.76,71.8,73794.0,61.483,61.5429,61.4573,61.4915,73794.0
2017-10-19 11:30:00,71.8,71.87,71.76,71.77,126045.0,61.4915,61.5515,61.4573,61.4659,126045.0
2017-10-19 12:00:00,71.77,71.85,71.74,71.84,143373.0,61.4659,61.5344,61.4402,61.5258,143373.0
2017-10-19 12:30:00,71.85,71.85,71.81,71.83,25191.0,61.5344,61.5344,61.5001,61.5172,25191.0
2017-10-19 13:00:00,71.84,71.91,71.82,71.91,49682.0,61.5258,61.5858,61.5087,61.5858,49682.0
2017-10-19 13:30:00,71.9,71.92,71.87,71.87,35728.0,61.5772,61.5943,61.5515,61.5515,35728.0
2017-10-19 14:00:00,71.87,71.94,71.86,71.91,37010.0,61.5515,61.6114,61.5429,61.5858,37010.0
2017-10-19 14:30:00,71.91,71.97,71.9,71.92,56782.0,61.5858,61.6371,61.5772,61.5943,56782.0
2017-10-19 15:00:00,71.92,72.01,71.91,72.01,89584.0,61.5943,61.6714,61.5858,61.6714,89584.0
2017-10-19 15:30:00,72.0,72.06,71.98,72.02,544603.0,61.6628,61.7142,61.6457,61.68,544603.0
2017-10-20 09:30:00,72.56,72.56,72.4,72.43,165905.0,62.1424,62.1424,62.0054,62.0311,165905.0
2017-10-20 10:00:00,72.43,72.5,72.42,72.49,173726.0,62.0311,62.091,62.0225,62.0825,173726.0
2017-10-20 10:30:00,72.5,72.52,72.43,72.45,92497.0,62.091,62.1082,62.0311,62.0482,92497.0
2017-10-20 11:00:00,72.45,72.55,72.45,72.54,76197.0,62.0482,62.1339,62.0482,62.1253,76197.0
2017-10-20 11:30:00,72.55,72.55,72.5,72.54,60851.0,62.1339,62.1339,62.091,62.1253,60851.0
2017-10-20 12:00:00,72.54,72.65,72.54,72.62,212048.0,62.1253,62.2195,62.1253,62.1938,212048.0
2017-10-20 12:30:00,72.63,72.64,72.57,72.63,36267.0,62.2024,62.2109,62.151,62.2024,36267.0
2017-10-20 13:00:00,72.63,72.66,72.62,72.62,36105.0,62.2024,62.2281,62.1938,62.1938,36105.0
2017-10-20 13:30:00,72.63,72.67,72.62,72.64,109554.0,62.2024,62.2366,62.1938,62.2109,109554.0
2017-10-20 14:00:00,72.65,72.67,72.6,72.66,39438.0,62.2195,62.2366,62.1767,62.2281,39438.0
2017-10-20 14:30:00,72.66,72.66,72.6,72.62,60632.0,62.2281,62.2281,62.1767,62.1938,60632.0
2017-10-20 15:00:00,72.63,72.66,72.54,72.55,106079.0,62.2024,62.2281,62.1253,62.1339,106079.0
2017-10-20 15:30:00,72.55,72.6,72.53,72.57,354867.0,62.1339,62.1767,62.1167,62.151,354867.0
2017-10-23 09:30:00,72.8,72.8,72.62,72.64,221018.0,62.348,62.348,62.1938,62.2109,221018.0
2017-10-23 10:00:00,72.64,72.66,72.57,72.58,151426.0,62.2109,62.2281,62.151,62.1596,151426.0
2017-10-23 10:30:00,72.59,72.62,72.54,72.56,70432.0,62.1681,62.1938,62.1253,62.1424,70432.0
2017-10-23 11:00:00,72.56,72.58,72.52,72.53,34900.0,62.1424,62.1596,62.1082,62.1167,34900.0
2017-10-23 11:30:00,72.52,72.55,72.47,72.55,87441.0,62.1082,62.1339,62.0654,62.1339,87441.0
2017-10-23 12:00:00,72.54,72.55,72.48,72.53,31623.0,62.1253,62.1339,62.0739,62.1167,31623.0
2017-10-23 12:30:00,72.54,72.55,72.48,72.53,73045.0,62.1253,62.1339,62.0739,62.1167,73045.0
2017-10-23 13:00:00,72.53,72.59,72.52,72.58,76440.0,62.1167,62.1681,62.1082,62.1596,76440.0
2017-10-23 13:30:00,72.58,72.6,72.54,72.56,44165.0,62.1596,62.1767,62.1253,62.1424,44165.0
2017-10-23 14:00:00,72.57,72.59,72.52,72.54,36391.0,62.151,62.1681,62.1082,62.1253,36391.0
2017-10-23 14:30:00,72.53,72.54,72.45,72.49,68998.0,62.1167,62.1253,62.0482,62.0825,68998.0
2017-10-23 15:00:00,72.5,72.53,72.4,72.43,81092.0,62.091,62.1167,62.0054,62.0311,81092.0
2017-10-23 15:30:00,72.43,72.46,72.35,72.37,405087.0,62.0311,62.0568,61.9626,61.9797,405087.0
2017-10-24 09:30:00,72.84,72.89,72.75,72.81,105474.0,62.3822,62.4251,62.3052,62.3565,105474.0
2017-10-24 10:00:00,72.81,72.87,72.8,72.83,77263.0,62.3565,62.4079,62.348,62.3737,77263.0
2017-10-24 10:30:00,72.82,72.84,72.79,72.83,36973.0,62.3651,62.3822,62.3394,62.3737,36973.0
2017-10-24 11:00:00,72.83,72.94,72.82,72.94,122486.0,62.3737,62.4679,62.3651,62.4679,122486.0
2017-10-24 11:30:00,72.94,73.01,72.92,72.94,152117.0,62.4679,62.5278,62.4507,62.4679,152117.0
2017-10-24 12:00:00,72.93,72.94,72.9,72.92,50283.0,62.4593,62.4679,62.4336,62.4507,50283.0
2017-10-24 12:30:00,72.93,72.94,72.84,72.85,56481.0,62.4593,62.4679,62.3822,62.3908,56481.0
2017-10-24 13:00:00,72.84,72.85,72.79,72.79,77775.0,62.3822,62.3908,62.3394,62.3394,77775.0
2017-10-24 13:30:00,72.79,72.9,72.79,72.85,31695.0,62.3394,62.4336,62.3394,62.3908,31695.0
2017-10-24 14:00:00,72.85,72.91,72.81,72.9,22077.0,62.3908,62.4422,62.3565,62.4336,22077.0
2017-10-24 14:30:00,72.9,72.9,72.8,72.84,85010.0,62.4336,62.4336,62.348,62.3822,85010.0
2017-10-24 15:00:00,72.84,72.88,72.75,72.75,170706.0,62.3822,62.4165,62.3052,62.3052,170706.0
2017-10-24 15:30:00,72.75,72.8,72.69,72.71,171636.0,62.3052,62.348,62.2538,62.2709,171636.0
2017-10-25 09:30:00,73.05,73.08,72.91,72.95,155028.0,62.5621,62.5878,62.4422,62.4764,155028.0
2017-10-25 10:00:00,72.95,72.95,72.88,72.88,158768.0,62.4764,62.4764,62.4165,62.4165,158768.0
2017-10-25 10:30:00,72.86,72.86,72.73,72.75,207514.0,62.3994,62.3994,62.288,62.3052,207514.0
2017-10-25 11:00:00,72.75,72.75,72.41,72.54,291730.0,62.3052,62.3052,62.014,62.1253,291730.0
2017-10-25 11:30:00,72.54,72.65,72.49,72.52,262680.0,62.1253,62.2195,62.0825,62.1082,262680.0
2017-10-25 12:00:00,72.52,72.55,72.31,72.32,165398.0,62.1082,62.1339,61.9283,61.9369,165398.0
2017-10-25 12:30:00,72.31,72.56,72.3,72.55,125779.0,61.9283,62.1424,61.9198,62.1339,125779.0
2017-10-25 13:00:00,72.55,72.61,72.49,72.57,106212.0,62.1339,62.1853,62.0825,62.151,106212.0
2017-10-25 13:30:00,72.58,72.65,72.58,72.63,46151.0,62.1596,62.2195,62.1596,62.2024,46151.0
2017-10-25 14:00:00,72.63,72.7,72.61,72.63,118466.0,62.2024,62.2623,62.1853,62.2024,118466.0
2017-10-25 14:30:00,72.63,72.63,72.56,72.59,43552.0,62.2024,62.2024,62.1424,62.1681,43552.0
2017-10-25 15:00:00,72.6,72.71,72.6,72.7,84806.0,62.1767,62.2709,62.1767,62.2623,84806.0
2017-10-25 15:30:00,72.69,72.71,72.6,72.67,204737.0,62.2538,62.2709,62.1767,62.2366,204737.0
2017-10-26 09:30:00,72.66,72.81,72.61,72.7,225170.0,62.2281,62.3565,62.1853,62.2623,225170.0
2017-10-26 10:00:00,72.69,72.72,72.6,72.71,100322.0,62.2538,62.2795,62.1767,62.2709,100322.0
2017-10-26 10:30:00,72.72,72.78,72.69,72.71,75776.0,62.2795,62.3308,62.2538,62.2709,75776.0
2017-10-26 11:00:00,72.71,72.75,72.63,72.67,146217.0,62.2709,62.3052,62.2024,62.2366,146217.0
2017-10-26 11:30:00,72.67,72.73,72.67,72.73,104604.0,62.2366,62.288,62.2366,62.288,104604.0
2017-10-26 12:00:00,72.72,72.72,72.64,72.66,82682.0,62.2795,62.2795,62.2109,62.2281,82682.0
2017-10-26 12:30:00,72.66,72.67,72.57,72.61,122022.0,62.2281,62.2366,62.151,62.1853,122022.0
2017-10-26 13:00:00,72.61,72.61,72.54,72.56,101546.0,62.1853,62.1853,62.1253,62.1424,101546.0
2017-10-26 13:30:00,72.54,72.56,72.48,72.55,65089.0,62.1253,62.1424,62.0739,62.1339,65089.0
2017-10-26 14:00:00,72.56,72.59,72.52,72.58,60831.0,62.1424,62.1681,62.1082,62.1596,60831.0
2017-10-26 14:30:00,72.58,72.58,72.51,72.51,69915.0,62.1596,62.1596,62.0996,62.0996,69915.0
2017-10-26 15:00:00,72.51,72.52,72.43,72.47,71687.0,62.0996,62.1082,62.0311,62.0654,71687.0
2017-10-26 15:30:00,72.47,72.47,72.3,72.36,349266.0,62.0654,62.0654,61.9198,61.9711,349266.0
2017-10-27 09:30:00,72.85,72.94,72.79,72.83,106236.0,62.3908,62.4679,62.3394,62.3737,106236.0
2017-10-27 10:00:00,72.82,73.19,72.82,73.12,370440.0,62.3651,62.682,62.3651,62.622,370440.0
2017-10-27 10:30:00,73.13,73.3,73.13,73.19,157159.0,62.6306,62.7762,62.6306,62.682,157159.0
2017-10-27 11:00:00,73.19,73.3,73.19,73.29,98291.0,62.682,62.7762,62.682,62.7676,98291.0
2017-10-27 11:30:00,73.3,73.43,73.29,73.33,154957.0,62.7762,62.8875,62.7676,62.8019,154957.0
2017-10-27 12:00:00,73.33,73.42,73.32,73.42,71251.0,62.8019,62.879,62.7933,62.879,71251.0
2017-10-27 12:30:00,73.42,73.45,73.35,73.38,103741.0,62.879,62.9047,62.819,62.8447,103741.0
2017-10-27 13:00:00,73.39,73.45,73.38,73.39,35642.0,62.8533,62.9047,62.8447,62.8533,35642.0
2017-10-27 13:30:00,73.38,73.51,73.38,73.5,148704.0,62.8447,62.956,62.8447,62.9475,148704.0
2017-10-27 14:00:00,73.5,73.52,73.45,73.48,95323.0,62.9475,62.9646,62.9047,62.9303,95323.0
2017-10-27 14:30:00,73.49,73.59,73.49,73.55,141406.0,62.9389,63.0246,62.9389,62.9903,141406.0
2017-10-27 15:00:00,73.54,73.64,73.5,73.63,97186.0,62.9817,63.0674,62.9475,63.0588,97186.0
2017-10-27 15:30:00,73.63,73.63,73.45,73.54,479086.0,63.0588,63.0588,62.9047,62.9817,479086.0
2017-10-30 09:30:00,73.27,73.44,73.22,73.43,108480.0,62.7505,62.8961,62.7077,62.8875,108480.0
2017-10-30 10:00:00,73.43,73.43,73.31,73.31,145929.0,62.8875,62.8875,62.7848,62.7848,145929.0
2017-10-30 10:30:00,73.31,73.38,73.3,73.31,73485.0,62.7848,62.8447,62.7762,62.7848,73485.0
2017-10-30 11:00:00,73.31,73.32,73.21,73.22,119303.0,62.7848,62.7933,62.6991,62.7077,119303.0
2017-10-30 11:30:00,73.22,73.26,73.16,73.23,123462.0,62.7077,62.7419,62.6563,62.7162,123462.0
2017-10-30 12:00:00,73.24,73.25,73.08,73.22,68259.0,62.7248,62.7334,62.5878,62.7077,68259.0
2017-10-30 12:30:00,73.23,73.29,73.16,73.19,94731.0,62.7162,62.7676,62.6563,62.682,94731.0
2017-10-30 13:00:00,73.18,73.27,73.16,73.21,45843.0,62.6734,62.7505,62.6563,62.6991,45843.0
2017-10-30 13:30:00,73.22,73.24,73.1,73.12,50010.0,62.7077,62.7248,62.6049,62.622,50010.0
2017-10-30 14:00:00,73.12,73.19,73.1,73.15,18924.0,62.622,62.682,62.6049,62.6477,18924.0
2017-10-30 14:30:00,73.14,73.17,73.1,73.15,60257.0,62.6392,62.6649,62.6049,62.6477,60257.0
2017-10-30 15:00:00,73.15,73.17,73.09,73.15,83019.0,62.6477,62.6649,62.5963,62.6477,83019.0
2017-10-30 15:30:00,73.16,73.18,73.05,73.11,379542.0,62.6563,62.6734,62.5621,62.6135,379542.0
2017-10-31 09:30:00,74.64,74.81,74.58,74.72,397415.0,63.9238,64.0694,63.8724,63.9923,397415.0
2017-10-31 10:00:00,74.71,74.72,74.62,74.65,197125.0,63.9838,63.9923,63.9067,63.9324,197125.0
2017-10-31 10:30:00,74.64,74.69,74.61,74.69,53649.0,63.9238,63.9666,63.8981,63.9666,53649.0
2017-10-31 11:00:00,74.68,74.78,74.67,74.77,78162.0,63.9581,64.0437,63.9495,64.0351,78162.0
2017-10-31 11:30:00,74.76,74.8,74.72,74.77,47932.0,64.0266,64.0608,63.9923,64.0351,47932.0
2017-10-31 12:00:00,74.77,74.82,74.7,74.72,100791.0,64.0351,64.078,63.9752,63.9923,100791.0
2017-10-31 12:30:00,74.72,74.77,74.71,74.75,62789.0,63.9923,64.0351,63.9838,64.018,62789.0
2017-10-31 13:00:00,74.73,74.74,74.67,74.72,51712.0,64.0009,64.0094,63.9495,63.9923,51712.0
2017-10-31 13:30:00,74.73,74.76,74.67,74.76,26569.0,64.0009,64.0266,63.9495,64.0266,26569.0
2017-10-31 14:00:00,74.76,74.79,74.72,74.75,37220.0,64.0266,64.0523,63.9923,64.018,37220.0
2017-10-31 14:30:00,74.75,74.75,74.7,74.73,66349.0,64.018,64.018,63.9752,64.0009,66349.0
2017-10-31 15:00:00,74.73,74.73,74.67,74.69,175410.0,64.0009,64.0009,63.9495,63.9666,175410.0
2017-10-31 15:30:00,74.68,74.76,74.64,74.75,441480.0,63.9581,64.0266,63.9238,64.018,441480.0
2017-11-01 09:30:00,76.19,76.41,76.1,76.33,517065.0,65.2513,65.4397,65.1742,65.3712,517065.0
2017-11-01 10:00:00,76.34,76.46,76.33,76.39,241579.0,65.3797,65.4825,65.3712,65.4226,241579.0
2017-11-01 10:30:00,76.38,76.41,76.28,76.28,220220.0,65.414,65.4397,65.3283,65.3283,220220.0
2017-11-01 11:00:00,76.27,76.33,76.26,76.27,94509.0,65.3198,65.3712,65.3112,65.3198,94509.0
2017-11-01 11:30:00,76.27,76.32,76.07,76.08,134566.0,65.3198,65.3626,65.1485,65.1571,134566.0
2017-11-01 12:00:00,76.09,76.17,76.07,76.12,339510.0,65.1656,65.2341,65.1485,65.1913,339510.0
2017-11-01 12:30:00,76.13,76.2,76.12,76.2,91225.0,65.1999,65.2598,65.1913,65.2598,91225.0
2017-11-01 13:00:00,76.19,76.23,76.14,76.22,465347.0,65.2513,65.2855,65.2084,65.277,465347.0
2017-11-01 13:30:00,76.22,76.32,76.21,76.32,417931.0,65.277,65.3626,65.2684,65.3626,417931.0
2017-11-01 14:00:00,76.31,76.44,76.2,76.2,245245.0,65.354,65.4654,65.2598,65.2598,245245.0
2017-11-01 14:30:00,76.2,76.26,76.18,76.22,261032.0,65.2598,65.3112,65.2427,65.277,261032.0
2017-11-01 15:00:00,76.21,76.25,76.18,76.23,141341.0,65.2684,65.3027,65.2427,65.2855,141341.0
2017-11-01 15:30:00,76.23,76.24,76.14,76.21,427413.0,65.2855,65.2941,65.2084,65.2684,427413.0
2017-11-02 09:30:00,75.75,75.82,75.73,75.79,282800.0,64.8744,64.9344,64.8573,64.9087,282800.0
2017-11-02 10:00:00,75.8,75.81,75.56,75.67,228841.0,64.9173,64.9258,64.7117,64.8059,228841.0
2017-11-02 10:30:00,75.67,75.73,75.65,75.68,123486.0,64.8059,64.8573,64.7888,64.8145,123486.0
2017-11-02 11:00:00,75.68,75.74,75.58,75.59,281438.0,64.8145,64.8659,64.7288,64.7374,281438.0
2017-11-02 11:30:00,75.59,75.71,75.57,75.7,117808.0,64.7374,64.8402,64.7203,64.8316,117808.0
2017-11-02 12:00:00,75.71,75.75,75.7,75.75,72670.0,64.8402,64.8744,64.8316,64.8744,72670.0
2017-11-02 12:30:00,75.74,75.77,75.67,75.77,99585.0,64.8659,64.8916,64.8059,64.8916,99585.0
2017-11-02 13:00:00,75.77,75.78,75.7,75.71,83654.0,64.8916,64.9001,64.8316,64.8402,83654.0
2017-11-02 13:30:00,75.7,75.71,75.66,75.7,30031.0,64.8316,64.8402,64.7974,64.8316,30031.0
2017-11-02 14:00:00,75.69,75.83,75.68,75.82,75576.0,64.8231,64.943,64.8145,64.9344,75576.0
2017-11-02 14:30:00,75.82,75.84,75.74,75.76,119860.0,64.9344,64.9515,64.8659,64.883,119860.0
2017-11-02 15:00:00,75.75,75.85,75.73,75.84,147466.0,64.8744,64.9601,64.8573,64.9515,147466.0
2017-11-02 15:30:00,75.84,75.94,75.84,75.86,224840.0,64.9515,65.0372,64.9515,64.9686,224840.0
2017-11-03 09:30:00,76.0,76.06,75.8,75.82,234895.0,65.0885,65.1399,64.9173,64.9344,234895.0
2017-11-03 10:00:00,75.82,75.85,75.63,75.63,291978.0,64.9344,64.9601,64.7717,64.7717,291978.0
2017-11-03 10:30:00,75.63,75.65,75.42,75.51,248774.0,64.7717,64.7888,64.5918,64.6689,248774.0
2017-11-03 11:00:00,75.52,75.66,75.5,75.64,112330.0,64.6775,64.7974,64.6603,64.7802,112330.0
2017-11-03 11:30:00,75.63,75.81,75.6,75.78,111293.0,64.7717,64.9258,64.746,64.9001,111293.0
2017-11-03 12:00:00,75.78,75.82,75.73,75.79,45519.0,64.9001,64.9344,64.8573,64.9087,45519.0
2017-11-03 12:30:00,75.79,75.8,75.71,75.73,25086.0,64.9087,64.9173,64.8402,64.8573,25086.0
2017-11-03 13:00:00,75.73,75.79,75.73,75.75,79161.0,64.8573,64.9087,64.8573,64.8744,79161.0
2017-11-03 13:30:00,75.76,75.83,75.75,75.83,49122.0,64.883,64.943,64.8744,64.943,49122.0
2017-11-03 14:00:00,75.83,75.86,75.81,75.84,35216.0,64.943,64.9686,64.9258,64.9515,35216.0
2017-11-03 14:30:00,75.84,75.84,75.76,75.79,44138.0,64.9515,64.9515,64.883,64.9087,44138.0
2017-11-03 15:00:00,75.78,75.84,75.77,75.84,64846.0,64.9001,64.9515,64.8916,64.9515,64846.0
2017-11-03 15:30:00,75.84,75.84,75.69,75.76,231834.0,64.9515,64.9515,64.8231,64.883,231834.0
2017-11-06 09:30:00,75.67,75.75,75.61,75.75,258620.0,64.8059,64.8744,64.7545,64.8744,258620.0
2017-11-06 10:00:00,75.75,75.78,75.7,75.76,40248.0,64.8744,64.9001,64.8316,64.883,40248.0
2017-11-06 10:30:00,75.75,75.8,75.74,75.74,54300.0,64.8744,64.9173,64.8659,64.8659,54300.0
2017-11-06 11:00:00,75.74,75.79,75.69,75.78,63676.0,64.8659,64.9087,64.8231,64.9001,63676.0
2017-11-06 11:30:00,75.78,75.82,75.75,75.78,92352.0,64.9001,64.9344,64.8744,64.9001,92352.0
2017-11-06 12:00:00,75.78,75.82,75.77,75.8,41553.0,64.9001,64.9344,64.8916,64.9173,41553.0
2017-11-06 12:30:00,75.8,75.84,75.8,75.83,40784.0,64.9173,64.9515,64.9173,64.943,40784.0
2017-11-06 13:00:00,75.83,75.86,75.82,75.83,34951.0,64.943,64.9686,64.9344,64.943,34951.0
2017-11-06 13:30:00,75.84,75.88,75.81,75.84,61567.0,64.9515,64.9858,64.9258,64.9515,61567.0
2017-11-06 14:00:00,75.84,75.87,75.82,75.84,25558.0,64.9515,64.9772,64.9344,64.9515,25558.0
2017-11-06 14:30:00,75.84,75.87,75.78,75.84,71825.0,64.9515,64.9772,64.9001,64.9515,71825.0
2017-11-06 15:00:00,75.84,75.89,75.83,75.86,42122.0,64.9515,64.9943,64.943,64.9686,42122.0
2017-11-06 15:30:00,75.87,75.91,75.84,75.88,171685.0,64.9772,65.0115,64.9515,64.9858,171685.0
2017-11-07 09:30:00,75.36,75.43,75.29,75.31,548902.0,64.5404,64.6004,64.4805,64.4976,548902.0
2017-11-07 10:00:00,75.31,75.34,75.17,75.21,207824.0,64.4976,64.5233,64.3777,64.412,207824.0
2017-11-07 10:30:00,75.21,75.23,75.03,75.03,399886.0,64.412,64.4291,64.2578,64.2578,399886.0
2017-11-07 11:00:00,75.04,75.1,75.01,75.03,133363.0,64.2664,64.3178,64.2407,64.2578,133363.0
2017-11-07 11:30:00,75.03,75.06,74.83,74.84,381351.0,64.2578,64.2835,64.0865,64.0951,381351.0
2017-11-07 12:00:00,74.83,74.94,74.83,74.94,78993.0,64.0865,64.1807,64.0865,64.1807,78993.0
2017-11-07 12:30:00,74.94,75.03,74.93,75.01,62793.0,64.1807,64.2578,64.1722,64.2407,62793.0
2017-11-07 13:00:00,75.01,75.04,74.98,75.0,44503.0,64.2407,64.2664,64.215,64.2321,44503.0
2017-11-07 13:30:00,75.01,75.03,74.95,75.01,77677.0,64.2407,64.2578,64.1893,64.2407,77677.0
2017-11-07 14:00:00,75.0,75.0,74.93,74.95,45081.0,64.2321,64.2321,64.1722,64.1893,45081.0
2017-11-07 14:30:00,74.95,74.98,74.91,74.92,67320.0,64.1893,64.215,64.155,64.1636,67320.0
2017-11-07 15:00:00,74.92,75.05,74.92,75.03,126886.0,64.1636,64.2749,64.1636,64.2578,126886.0
2017-11-07 15:30:00,75.03,75.07,74.95,74.99,578897.0,64.2578,64.2921,64.1893,64.2236,578897.0
2017-11-08 09:30:00,75.49,75.63,75.49,75.59,294465.0,64.6518,64.7717,64.6518,64.7374,294465.0
2017-11-08 10:00:00,75.59,75.63,75.58,75.61,77161.0,64.7374,64.7717,64.7288,64.7545,77161.0
2017-11-08 10:30:00,75.6,75.6,75.49,75.54,105517.0,64.746,64.746,64.6518,64.6946,105517.0
2017-11-08 11:00:00,75.54,75.56,75.51,75.53,102311.0,64.6946,64.7117,64.6689,64.686,102311.0
2017-11-08 11:30:00,75.53,75.62,75.53,75.61,48175.0,64.686,64.7631,64.686,64.7545,48175.0
2017-11-08 12:00:00,75.61,75.66,75.6,75.66,25464.0,64.7545,64.7974,64.746,64.7974,25464.0
2017-11-08 12:30:00,75.66,75.67,75.6,75.62,18165.0,64.7974,64.8059,64.746,64.7631,18165.0
2017-11-08 13:00:00,75.63,75.69,75.63,75.65,34705.0,64.7717,64.8231,64.7717,64.7888,34705.0
2017-11-08 13:30:00,75.64,75.7,75.62,75.65,21540.0,64.7802,64.8316,64.7631,64.7888,21540.0
2017-11-08 14:00:00,75.66,75.72,75.63,75.7,47144.0,64.7974,64.8487,64.7717,64.8316,47144.0
2017-11-08 14:30:00,75.71,75.77,75.71,75.76,62920.0,64.8402,64.8916,64.8402,64.883,62920.0
2017-11-08 15:00:00,75.77,75.77,75.71,75.73,97914.0,64.8916,64.8916,64.8402,64.8573,97914.0
2017-11-08 15:30:00,75.73,75.81,75.66,75.81,243305.0,64.8573,64.9258,64.7974,64.9258,243305.0
2017-11-09 09:30:00,74.51,74.55,74.39,74.46,552942.0,63.8125,63.8467,63.7097,63.7696,552942.0
2017-11-09 10:00:00,74.47,74.68,74.46,74.56,299265.0,63.7782,63.9581,63.7696,63.8553,299265.0
2017-11-09 10:30:00,74.56,74.57,74.49,74.54,132808.0,63.8553,63.8639,63.7953,63.8382,132808.0
2017-11-09 11:00:00,74.54,74.58,74.48,74.55,443846.0,63.8382,63.8724,63.7868,63.8467,443846.0
2017-11-09 11:30:00,74.54,74.54,74.3,74.37,218356.0,63.8382,63.8382,63.6326,63.6926,218356.0
2017-11-09 12:00:00,74.36,74.37,74.12,74.13,197380.0,63.684,63.6926,63.4785,63.487,197380.0
2017-11-09 12:30:00,74.13,74.26,74.02,74.26,266059.0,63.487,63.5984,63.3928,63.5984,266059.0
2017-11-09 13:00:00,74.24,74.34,74.13,74.34,77872.0,63.5812,63.6669,63.487,63.6669,77872.0
2017-11-09 13:30:00,74.34,74.41,74.31,74.38,81566.0,63.6669,63.7268,63.6412,63.7011,81566.0
2017-11-09 14:00:00,74.38,74.51,74.38,74.48,70080.0,63.7011,63.8125,63.7011,63.7868,70080.0
2017-11-09 14:30:00,74.48,74.51,74.4,74.48,74858.0,63.7868,63.8125,63.7183,63.7868,74858.0
2017-11-09 15:00:00,74.48,74.64,74.47,74.63,72550.0,63.7868,63.9238,63.7782,63.9152,72550.0
2017-11-09 15:30:00,74.64,74.75,74.62,74.71,280157.0,63.9238,64.018,63.9067,63.9838,280157.0
2017-11-10 09:30:00,74.62,74.62,74.42,74.46,462360.0,63.9067,63.9067,63.7354,63.7696,462360.0
2017-11-10 10:00:00,74.46,74.5,74.4,74.48,215958.0,63.7696,63.8039,63.7183,63.7868,215958.0
2017-11-10 10:30:00,74.48,74.51,74.31,74.4,460659.0,63.7868,63.8125,63.6412,63.7183,460659.0
2017-11-10 11:00:00,74.41,74.42,74.17,74.31,248900.0,63.7268,63.7354,63.5213,63.6412,248900.0
2017-11-10 11:30:00,74.31,74.34,74.26,74.3,96533.0,63.6412,63.6669,63.5984,63.6326,96533.0
2017-11-10 12:00:00,74.31,74.33,74.26,74.3,43770.0,63.6412,63.6583,63.5984,63.6326,43770.0
2017-11-10 12:30:00,74.29,74.35,74.27,74.32,30468.0,63.6241,63.6754,63.6069,63.6497,30468.0
2017-11-10 13:00:00,74.32,74.36,74.29,74.36,31971.0,63.6497,63.684,63.6241,63.684,31971.0
2017-11-10 13:30:00,74.35,74.35,74.31,74.33,18184.0,63.6754,63.6754,63.6412,63.6583,18184.0
2017-11-10 14:00:00,74.33,74.39,74.32,74.38,37125.0,63.6583,63.7097,63.6497,63.7011,37125.0
2017-11-10 14:30:00,74.37,74.39,74.33,74.34,54601.0,63.6926,63.7097,63.6583,63.6669,54601.0
2017-11-10 15:00:00,74.34,74.41,74.33,74.36,57951.0,63.6669,63.7268,63.6583,63.684,57951.0
2017-11-10 15:30:00,74.36,74.44,74.31,74.42,275662.0,63.684,63.7525,63.6412,63.7354,275662.0
2017-11-13 09:30:00,73.98,74.11,73.91,74.08,505470.0,63.3586,63.4699,63.2986,63.4442,505470.0
2017-11-13 10:00:00,74.09,74.25,74.09,74.25,138951.0,63.4528,63.5898,63.4528,63.5898,138951.0
2017-11-13 10:30:00,74.26,74.28,74.19,74.25,186097.0,63.5984,63.6155,63.5384,63.5898,186097.0
2017-11-13 11:00:00,74.24,74.31,74.23,74.28,139792.0,63.5812,63.6412,63.5727,63.6155,139792.0
2017-11-13 11:30:00,74.29,74.29,74.22,74.25,112003.0,63.6241,63.6241,63.5641,63.5898,112003.0
2017-11-13 12:00:00,74.25,74.26,74.19,74.19,58998.0,63.5898,63.5984,63.5384,63.5384,58998.0
2017-11-13 12:30:00,74.19,74.22,74.17,74.2,42568.0,63.5384,63.5641,63.5213,63.547,42568.0
2017-11-13 13:00:00,74.21,74.23,74.19,74.21,38628.0,63.5555,63.5727,63.5384,63.5555,38628.0
2017-11-13 13:30:00,74.22,74.26,74.21,74.26,35791.0,63.5641,63.5984,63.5555,63.5984,35791.0
2017-11-13 14:00:00,74.27,74.29,74.24,74.26,63974.0,63.6069,63.6241,63.5812,63.5984,63974.0
2017-11-13 14:30:00,74.27,74.33,74.26,74.29,78236.0,63.6069,63.6583,63.5984,63.6241,78236.0
2017-11-13 15:00:00,74.29,74.32,74.26,74.3,90091.0,63.6241,63.6497,63.5984,63.6326,90091.0
2017-11-13 15:30:00,74.3,74.3,74.17,74.18,299299.0,63.6326,63.6326,63.5213,63.5298,299299.0
2017-11-14 09:30:00,74.39,74.53,74.36,74.4,299942.0,63.7097,63.8296,63.684,63.7183,299942.0
2017-11-14 10:00:00,74.4,74.42,74.17,74.21,475316.0,63.7183,63.7354,63.5213,63.5555,475316.0
2017-11-14 10:30:00,74.22,74.38,74.14,74.29,297452.0,63.5641,63.7011,63.4956,63.6241,297452.0
2017-11-14 11:00:00,74.29,74.34,74.26,74.27,119791.0,63.6241,63.6669,63.5984,63.6069,119791.0
2017-11-14 11:30:00,74.27,74.35,74.27,74.33,92549.0,63.6069,63.6754,63.6069,63.6583,92549.0
2017-11-14 12:00:00,74.34,74.37,74.31,74.34,48946.0,63.6669,63.6926,63.6412,63.6669,48946.0
2017-11-14 12:30:00,74.34,74.4,74.3,74.37,105349.0,63.6669,63.7183,63.6326,63.6926,105349.0
2017-11-14 13:00:00,74.36,74.4,74.33,74.34,76900.0,63.684,63.7183,63.6583,63.6669,76900.0
2017-11-14 13:30:00,74.34,74.38,74.31,74.32,43492.0,63.6669,63.7011,63.6412,63.6497,43492.0
2017-11-14 14:00:00,74.33,74.34,74.26,74.31,79853.0,63.6583,63.6669,63.5984,63.6412,79853.0
2017-11-14 14:30:00,74.31,74.38,74.3,74.36,83585.0,63.6412,63.7011,63.6326,63.684,83585.0
2017-11-14 15:00:00,74.35,74.36,74.3,74.33,61058.0,63.6754,63.684,63.6326,63.6583,61058.0
2017-11-14 15:30:00,74.32,74.36,74.27,74.34,290033.0,63.6497,63.684,63.6069,63.6669,290033.0
2017-11-15 09:30:00,74.6,74.62,74.41,74.5,244156.0,63.8895,63.9067,63.7268,63.8039,244156.0
2017-11-15 10:00:00,74.5,74.63,74.46,74.59,178582.0,63.8039,63.9152,63.7696,63.881,178582.0
2017-11-15 10:30:00,74.6,74.72,74.57,74.72,145289.0,63.8895,63.9923,63.8639,63.9923,145289.0
2017-11-15 11:00:00,74.73,74.74,74.63,74.72,63496.0,64.0009,64.0094,63.9152,63.9923,63496.0
2017-11-15 11:30:00,74.73,74.73,74.68,74.7,51213.0,64.0009,64.0009,63.9581,63.9752,51213.0
2017-11-15 12:00:00,74.7,74.71,74.65,74.7,124782.0,63.9752,63.9838,63.9324,63.9752,124782.0
2017-11-15 12:30:00,74.7,74.76,74.69,74.73,42328.0,63.9752,64.0266,63.9666,64.0009,42328.0
2017-11-15 13:00:00,74.73,74.74,74.68,74.68,50924.0,64.0009,64.0094,63.9581,63.9581,50924.0
2017-11-15 13:30:00,74.69,74.71,74.63,74.68,104503.0,63.9666,63.9838,63.9152,63.9581,104503.0
2017-11-15 14:00:00,74.68,74.73,74.64,74.73,69463.0,63.9581,64.0009,63.9238,64.0009,69463.0
2017-11-15 14:30:00,74.72,74.75,74.7,74.75,71123.0,63.9923,64.018,63.9752,64.018,71123.0
2017-11-15 15:00:00,74.75,74.83,74.74,74.8,268905.0,64.018,64.0865,64.0094,64.0608,268905.0
2017-11-15 15:30:00,74.81,74.86,74.74,74.81,656181.0,64.0694,64.1122,64.0094,64.0694,656181.0
2017-11-16 09:30:00,76.16,76.33,76.16,76.31,360809.0,65.2256,65.3712,65.2256,65.354,360809.0
2017-11-16 10:00:00,76.31,76.42,76.31,76.34,334113.0,65.354,65.4482,65.354,65.3797,334113.0
2017-11-16 10:30:00,76.34,76.4,76.32,76.37,157796.0,65.3797,65.4311,65.3626,65.4054,157796.0
2017-11-16 11:00:00,76.37,76.43,76.36,76.42,254332.0,65.4054,65.4568,65.3969,65.4482,254332.0
2017-11-16 11:30:00,76.42,76.47,76.4,76.45,161955.0,65.4482,65.4911,65.4311,65.4739,161955.0
2017-11-16 12:00:00,76.45,76.48,76.44,76.47,54276.0,65.4739,65.4996,65.4654,65.4911,54276.0
2017-11-16 12:30:00,76.48,76.53,76.47,76.52,71300.0,65.4996,65.5425,65.4911,65.5339,71300.0
2017-11-16 13:00:00,76.52,76.63,76.52,76.55,200523.0,65.5339,65.6281,65.5339,65.5596,200523.0
2017-11-16 13:30:00,76.55,76.64,76.55,76.64,205492.0,65.5596,65.6367,65.5596,65.6367,205492.0
2017-11-16 14:00:00,76.64,76.77,76.64,76.73,257879.0,65.6367,65.748,65.6367,65.7137,257879.0
2017-11-16 14:30:00,76.73,76.75,76.66,76.67,114728.0,65.7137,65.7309,65.6538,65.6624,114728.0
2017-11-16 15:00:00,76.66,76.72,76.63,76.72,485727.0,65.6538,65.7052,65.6281,65.7052,485727.0
2017-11-16 15:30:00,76.71,76.72,76.61,76.65,416308.0,65.6966,65.7052,65.611,65.6452,416308.0
2017-11-17 09:30:00,76.2,76.28,76.08,76.15,317742.0,65.2598,65.3283,65.1571,65.217,317742.0
2017-11-17 10:00:00,76.16,76.19,76.09,76.19,157238.0,65.2256,65.2513,65.1656,65.2513,157238.0
2017-11-17 10:30:00,76.19,76.21,76.14,76.19,100139.0,65.2513,65.2684,65.2084,65.2513,100139.0
2017-11-17 11:00:00,76.19,76.24,76.12,76.18,104987.0,65.2513,65.2941,65.1913,65.2427,104987.0
2017-11-17 11:30:00,76.18,76.34,76.18,76.33,131613.0,65.2427,65.3797,65.2427,65.3712,131613.0
2017-11-17 12:00:00,76.33,76.36,76.28,76.34,87369.0,65.3712,65.3969,65.3283,65.3797,87369.0
2017-11-17 12:30:00,76.34,76.4,76.31,76.39,61841.0,65.3797,65.4311,65.354,65.4226,61841.0
2017-11-17 13:00:00,76.38,76.4,76.35,76.38,57917.0,65.414,65.4311,65.3883,65.414,57917.0
2017-11-17 13:30:00,76.38,76.4,76.33,76.35,48770.0,65.414,65.4311,65.3712,65.3883,48770.0
2017-11-17 14:00:00,76.35,76.36,76.3,76.32,107286.0,65.3883,65.3969,65.3455,65.3626,107286.0
2017-11-17 14:30:00,76.32,76.33,76.27,76.31,82251.0,65.3626,65.3712,65.3198,65.354,82251.0
2017-11-17 15:00:00,76.32,76.33,76.25,76.27,73409.0,65.3626,65.3712,65.3027,65.3198,73409.0
2017-11-17 15:30:00,76.28,76.31,76.14,76.17,436928.0,65.3283,65.354,65.2084,65.2341,436928.0
2017-11-20 09:30:00,76.06,76.08,75.96,76.08,360413.0,65.1399,65.1571,65.0543,65.1571,360413.0
2017-11-20 10:00:00,76.08,76.12,76.05,76.07,174344.0,65.1571,65.1913,65.1314,65.1485,174344.0
2017-11-20 10:30:00,76.08,76.19,76.04,76.12,155252.0,65.1571,65.2513,65.1228,65.1913,155252.0
2017-11-20 11:00:00,76.11,76.18,76.11,76.17,223951.0,65.1828,65.2427,65.1828,65.2341,223951.0
2017-11-20 11:30:00,76.17,76.24,76.1,76.21,260910.0,65.2341,65.2941,65.1742,65.2684,260910.0
2017-11-20 12:00:00,76.21,76.23,76.09,76.12,85450.0,65.2684,65.2855,65.1656,65.1913,85450.0
2017-11-20 12:30:00,76.12,76.23,76.12,76.2,79001.0,65.1913,65.2855,65.1913,65.2598,79001.0
2017-11-20 13:00:00,76.21,76.27,76.2,76.25,82618.0,65.2684,65.3198,65.2598,65.3027,82618.0
2017-11-20 13:30:00,76.25,76.28,76.23,76.28,72744.0,65.3027,65.3283,65.2855,65.3283,72744.0
2017-11-20 14:00:00,76.28,76.33,76.25,76.25,191828.0,65.3283,65.3712,65.3027,65.3027,191828.0
2017-11-20 14:30:00,76.26,76.3,76.24,76.28,126076.0,65.3112,65.3455,65.2941,65.3283,126076.0
2017-11-20 15:00:00,76.28,76.34,76.26,76.32,115194.0,65.3283,65.3797,65.3112,65.3626,115194.0
2017-11-20 15:30:00,76.32,76.35,76.26,76.31,265777.0,65.3626,65.3883,65.3112,65.354,265777.0
2017-11-21 09:30:00,76.99,77.21,76.9,77.19,513007.0,65.9364,66.1248,65.8593,66.1077,513007.0
2017-11-21 10:00:00,77.19,77.2,77.13,77.15,249114.0,66.1077,66.1163,66.0563,66.0734,249114.0
2017-11-21 10:30:00,77.15,77.17,77.07,77.16,237052.0,66.0734,66.0906,66.0049,66.082,237052.0
2017-11-21 11:00:00,77.15,77.22,77.14,77.19,221040.0,66.0734,66.1334,66.0649,66.1077,221040.0
2017-11-21 11:30:00,77.18,77.28,77.16,77.26,126655.0,66.0991,66.1848,66.082,66.1676,126655.0
2017-11-21 12:00:00,77.26,77.31,77.23,77.24,155868.0,66.1676,66.2105,66.142,66.1505,155868.0
2017-11-21 12:30:00,77.25,77.28,77.22,77.23,73111.0,66.1591,66.1848,66.1334,66.142,73111.0
2017-11-21 13:00:00,77.22,77.26,77.2,77.2,84594.0,66.1334,66.1676,66.1163,66.1163,84594.0
2017-11-21 13:30:00,77.2,77.27,77.19,77.25,70253.0,66.1163,66.1762,66.1077,66.1591,70253.0
2017-11-21 14:00:00,77.25,77.26,77.16,77.2,55123.0,66.1591,66.1676,66.082,66.1163,55123.0
2017-11-21 14:30:00,77.21,77.21,77.13,77.19,133281.0,66.1248,66.1248,66.0563,66.1077,133281.0
2017-11-21 15:00:00,77.19,77.19,77.05,77.09,162774.0,66.1077,66.1077,65.9878,66.0221,162774.0
2017-11-21 15:30:00,77.08,77.11,77.04,77.07,165349.0,66.0135,66.0392,65.9792,66.0049,165349.0
2017-11-22 09:30:00,77.24,77.26,77.13,77.14,121257.0,66.1505,66.1676,66.0563,66.0649,121257.0
2017-11-22 10:00:00,77.15,77.18,77.09,77.12,65426.0,66.0734,66.0991,66.0221,66.0477,65426.0
2017-11-22 10:30:00,77.12,77.19,77.08,77.17,144148.0,66.0477,66.1077,66.0135,66.0906,144148.0
2017-11-22 11:00:00,77.17,77.21,77.11,77.13,78306.0,66.0906,66.1248,66.0392,66.0563,78306.0
2017-11-22 11:30:00,77.13,77.14,77.07,77.09,80578.0,66.0563,66.0649,66.0049,66.0221,80578.0
2017-11-22 12:00:00,77.09,77.12,77.07,77.1,79489.0,66.0221,66.0477,66.0049,66.0306,79489.0
2017-11-22 12:30:00,77.11,77.23,77.09,77.19,589946.0,66.0392,66.142,66.0221,66.1077,589946.0
2017-11-22 13:00:00,77.19,77.2,77.14,77.2,117158.0,66.1077,66.1163,66.0649,66.1163,117158.0
2017-11-22 13:30:00,77.2,77.21,77.17,77.2,120363.0,66.1163,66.1248,66.0906,66.1163,120363.0
2017-11-22 14:00:00,77.21,77.38,77.21,77.34,184524.0,66.1248,66.2704,66.1248,66.2362,184524.0
2017-11-22 14:30:00,77.35,77.43,77.35,77.38,176765.0,66.2447,66.3132,66.2447,66.2704,176765.0
2017-11-22 15:00:00,77.37,77.39,77.32,77.37,172566.0,66.2619,66.279,66.219,66.2619,172566.0
2017-11-22 15:30:00,77.37,77.45,77.34,77.39,342837.0,66.2619,66.3304,66.2362,66.279,342837.0
2017-11-24 09:30:00,77.49,77.6,77.49,77.56,155052.0,66.3646,66.4588,66.3646,66.4246,155052.0
2017-11-24 10:00:00,77.55,77.55,77.43,77.45,143707.0,66.416,66.416,66.3132,66.3304,143707.0
2017-11-24 10:30:00,77.46,77.59,77.45,77.55,73645.0,66.3389,66.4503,66.3304,66.416,73645.0
2017-11-24 11:00:00,77.55,77.58,77.53,77.53,83392.0,66.416,66.4417,66.3989,66.3989,83392.0
2017-11-24 11:30:00,77.54,77.55,77.48,77.51,59087.0,66.4074,66.416,66.3561,66.3818,59087.0
2017-11-24 12:00:00,77.51,77.54,77.47,77.49,69112.0,66.3818,66.4074,66.3475,66.3646,69112.0
2017-11-24 12:30:00,77.48,77.49,77.42,77.44,101766.0,66.3561,66.3646,66.3047,66.3218,101766.0
2017-11-27 09:30:00,76.06,76.19,75.97,75.99,369756.0,65.1399,65.2513,65.0629,65.08,369756.0
2017-11-27 10:00:00,76.0,76.02,75.94,75.97,160990.0,65.0885,65.1057,65.0372,65.0629,160990.0
2017-11-27 10:30:00,75.98,75.99,75.94,75.98,92645.0,65.0714,65.08,65.0372,65.0714,92645.0
2017-11-27 11:00:00,75.98,76.03,75.63,75.65,362851.0,65.0714,65.1142,64.7717,64.7888,362851.0
2017-11-27 11:30:00,75.65,75.68,75.56,75.63,190949.0,64.7888,64.8145,64.7117,64.7717,190949.0
2017-11-27 12:00:00,75.63,75.65,75.57,75.59,62235.0,64.7717,64.7888,64.7203,64.7374,62235.0
2017-11-27 12:30:00,75.59,75.59,75.49,75.55,148134.0,64.7374,64.7374,64.6518,64.7032,148134.0
2017-11-27 13:00:00,75.55,75.61,75.55,75.61,103428.0,64.7032,64.7545,64.7032,64.7545,103428.0
2017-11-27 13:30:00,75.6,75.62,75.59,75.62,47534.0,64.746,64.7631,64.7374,64.7631,47534.0
2017-11-27 14:00:00,75.62,75.63,75.56,75.58,29134.0,64.7631,64.7717,64.7117,64.7288,29134.0
2017-11-27 14:30:00,75.58,75.58,75.51,75.53,110886.0,64.7288,64.7288,64.6689,64.686,110886.0
2017-11-27 15:00:00,75.53,75.54,75.51,75.52,46246.0,64.686,64.6946,64.6689,64.6775,46246.0
2017-11-27 15:30:00,75.52,75.63,75.49,75.54,699128.0,64.6775,64.7717,64.6518,64.6946,699128.0
2017-11-28 09:30:00,76.73,76.73,76.47,76.5,244997.0,65.7137,65.7137,65.4911,65.5168,244997.0
2017-11-28 10:00:00,76.5,76.61,76.46,76.59,284446.0,65.5168,65.611,65.4825,65.5938,284446.0
2017-11-28 10:30:00,76.59,76.64,76.53,76.54,290413.0,65.5938,65.6367,65.5425,65.551,290413.0
2017-11-28 11:00:00,76.54,76.59,76.53,76.59,108789.0,65.551,65.5938,65.5425,65.5938,108789.0
2017-11-28 11:30:00,76.59,76.71,76.59,76.69,67820.0,65.5938,65.6966,65.5938,65.6795,67820.0
2017-11-28 12:00:00,76.69,76.78,76.69,76.77,54858.0,65.6795,65.7566,65.6795,65.748,54858.0
2017-11-28 12:30:00,76.78,76.79,76.69,76.77,64224.0,65.7566,65.7651,65.6795,65.748,64224.0
2017-11-28 13:00:00,76.78,76.81,76.49,76.58,525723.0,65.7566,65.7823,65.5082,65.5853,525723.0
2017-11-28 13:30:00,76.58,76.65,76.39,76.44,195339.0,65.5853,65.6452,65.4226,65.4654,195339.0
2017-11-28 14:00:00,76.44,76.53,76.34,76.52,313735.0,65.4654,65.5425,65.3797,65.5339,313735.0
2017-11-28 14:30:00,76.52,76.64,76.49,76.64,159370.0,65.5339,65.6367,65.5082,65.6367,159370.0
2017-11-28 15:00:00,76.64,76.76,76.61,76.67,64317.0,65.6367,65.7394,65.611,65.6624,64317.0
2017-11-28 15:30:00,76.68,76.69,76.57,76.65,367320.0,65.6709,65.6795,65.5767,65.6452,367320.0
2017-11-29 09:30:00,76.74,76.79,76.51,76.51,328442.0,65.7223,65.7651,65.5253,65.5253,328442.0
2017-11-29 10:00:00,76.5,76.53,76.26,76.31,139747.0,65.5168,65.5425,65.3112,65.354,139747.0
2017-11-29 10:30:00,76.3,76.51,76.28,76.36,218897.0,65.3455,65.5253,65.3283,65.3969,218897.0
2017-11-29 11:00:00,76.36,76.38,76.14,76.26,143256.0,65.3969,65.414,65.2084,65.3112,143256.0
2017-11-29 11:30:00,76.27,76.35,76.14,76.17,181253.0,65.3198,65.3883,65.2084,65.2341,181253.0
2017-11-29 12:00:00,76.17,76.33,76.13,76.27,158927.0,65.2341,65.3712,65.1999,65.3198,158927.0
2017-11-29 12:30:00,76.28,76.36,76.18,76.26,78770.0,65.3283,65.3969,65.2427,65.3112,78770.0
2017-11-29 13:00:00,76.26,76.28,76.21,76.26,67497.0,65.3112,65.3283,65.2684,65.3112,67497.0
2017-11-29 13:30:00,76.25,76.26,76.14,76.17,60177.0,65.3027,65.3112,65.2084,65.2341,60177.0
2017-11-29 14:00:00,76.17,76.23,76.16,76.19,89531.0,65.2341,65.2855,65.2256,65.2513,89531.0
2017-11-29 14:30:00,76.19,76.21,76.1,76.14,66658.0,65.2513,65.2684,65.1742,65.2084,66658.0
2017-11-29 15:00:00,76.15,76.17,76.05,76.12,142216.0,65.217,65.2341,65.1314,65.1913,142216.0
2017-11-29 15:30:00,76.12,76.21,76.1,76.12,390936.0,65.1913,65.2684,65.1742,65.1913,390936.0
2017-11-30 09:30:00,75.27,75.4,75.07,75.12,612508.0,64.4634,64.5747,64.2921,64.3349,612508.0
2017-11-30 10:00:00,75.11,75.27,75.09,75.16,341510.0,64.3263,64.4634,64.3092,64.3691,341510.0
2017-11-30 10:30:00,75.16,75.26,75.13,75.21,613490.0,64.3691,64.4548,64.3435,64.412,613490.0
2017-11-30 11:00:00,75.21,75.3,75.17,75.2,474788.0,64.412,64.489,64.3777,64.4034,474788.0
2017-11-30 11:30:00,75.21,75.24,75.16,75.19,125896.0,64.412,64.4377,64.3691,64.3948,125896.0
2017-11-30 12:00:00,75.19,75.27,75.17,75.25,165060.0,64.3948,64.4634,64.3777,64.4462,165060.0
2017-11-30 12:30:00,75.25,75.31,75.18,75.26,99663.0,64.4462,64.4976,64.3863,64.4548,99663.0
2017-11-30 13:00:00,75.26,75.31,75.15,75.2,139634.0,64.4548,64.4976,64.3606,64.4034,139634.0
2017-11-30 13:30:00,75.2,75.24,75.11,75.2,107253.0,64.4034,64.4377,64.3263,64.4034,107253.0
2017-11-30 14:00:00,75.21,75.22,75.12,75.19,73630.0,64.412,64.4205,64.3349,64.3948,73630.0
2017-11-30 14:30:00,75.19,75.28,75.1,75.27,161114.0,64.3948,64.4719,64.3178,64.4634,161114.0
2017-11-30 15:00:00,75.26,75.31,75.19,75.3,80279.0,64.4548,64.4976,64.3948,64.489,80279.0
2017-11-30 15:30:00,75.31,75.31,74.99,75.13,630574.0,64.4976,64.4976,64.2236,64.3435,630574.0
2017-12-01 09:30:00,74.74,74.89,74.66,74.76,386855.0,64.0094,64.1379,63.9409,64.0266,386855.0
2017-12-01 10:00:00,74.76,74.98,74.72,74.96,261998.0,64.0266,64.215,63.9923,64.1979,261998.0
2017-12-01 10:30:00,74.97,75.08,74.88,74.99,150729.0,64.2064,64.3006,64.1293,64.2236,150729.0
2017-12-01 11:00:00,75.0,75.03,74.79,74.88,291681.0,64.2321,64.2578,64.0523,64.1293,291681.0
2017-12-01 11:30:00,74.87,74.91,74.64,74.75,250656.0,64.1208,64.155,63.9238,64.018,250656.0
2017-12-01 12:00:00,74.78,74.91,74.71,74.81,172029.0,64.0437,64.155,63.9838,64.0694,172029.0
2017-12-01 12:30:00,74.82,74.96,74.76,74.95,170005.0,64.078,64.1979,64.0266,64.1893,170005.0
2017-12-01 13:00:00,74.95,75.02,74.89,75.02,83907.0,64.1893,64.2492,64.1379,64.2492,83907.0
2017-12-01 13:30:00,75.02,75.06,74.93,74.98,92183.0,64.2492,64.2835,64.1722,64.215,92183.0
2017-12-01 14:00:00,74.97,75.11,74.96,75.09,50875.0,64.2064,64.3263,64.1979,64.3092,50875.0
2017-12-01 14:30:00,75.09,75.1,74.98,75.05,53299.0,64.3092,64.3178,64.215,64.2749,53299.0
2017-12-01 15:00:00,75.05,75.13,75.01,75.09,48667.0,64.2749,64.3435,64.2407,64.3092,48667.0
2017-12-01 15:30:00,75.09,75.14,75.02,75.06,238495.0,64.3092,64.352,64.2492,64.2835,238495.0
2017-12-04 09:30:00,75.66,75.77,75.58,75.62,412909.0,64.7974,64.8916,64.7288,64.7631,412909.0
2017-12-04 10:00:00,75.61,75.63,75.47,75.51,190759.0,64.7545,64.7717,64.6346,64.6689,190759.0
2017-12-04 10:30:00,75.52,75.53,75.28,75.38,189930.0,64.6775,64.686,64.4719,64.5576,189930.0
2017-12-04 11:00:00,75.39,75.54,75.33,75.49,185159.0,64.5661,64.6946,64.5147,64.6518,185159.0
2017-12-04 11:30:00,75.49,75.57,75.42,75.57,155505.0,64.6518,64.7203,64.5918,64.7203,155505.0
2017-12-04 12:00:00,75.57,75.64,75.54,75.55,101110.0,64.7203,64.7802,64.6946,64.7032,101110.0
2017-12-04 12:30:00,75.56,75.66,75.53,75.64,49659.0,64.7117,64.7974,64.686,64.7802,49659.0
2017-12-04 13:00:00,75.65,75.72,75.65,75.69,85160.0,64.7888,64.8487,64.7888,64.8231,85160.0
2017-12-04 13:30:00,75.69,75.69,75.62,75.64,80842.0,64.8231,64.8231,64.7631,64.7802,80842.0
2017-12-04 14:00:00,75.64,75.65,75.52,75.53,86896.0,64.7802,64.7888,64.6775,64.686,86896.0
2017-12-04 14:30:00,75.53,75.56,75.48,75.52,73719.0,64.686,64.7117,64.6432,64.6775,73719.0
2017-12-04 15:00:00,75.52,75.63,75.49,75.58,223111.0,64.6775,64.7717,64.6518,64.7288,223111.0
2017-12-04 15:30:00,75.57,75.58,75.31,75.34,246371.0,64.7203,64.7288,64.4976,64.5233,246371.0
2017-12-05 09:30:00,75.67,75.87,75.65,75.79,136239.0,64.8059,64.9772,64.7888,64.9087,136239.0
2017-12-05 10:00:00,75.79,75.87,75.74,75.87,90242.0,64.9087,64.9772,64.8659,64.9772,90242.0
2017-12-05 10:30:00,75.87,75.92,75.85,75.91,66339.0,64.9772,65.02,64.9601,65.0115,66339.0
2017-12-05 11:00:00,75.92,75.94,75.84,75.94,90367.0,65.02,65.0372,64.9515,65.0372,90367.0
2017-12-05 11:30:00,75.94,75.96,75.77,75.78,38025.0,65.0372,65.0543,64.8916,64.9001,38025.0
2017-12-05 12:00:00,75.77,75.82,75.73,75.82,22582.0,64.8916,64.9344,64.8573,64.9344,22582.0
2017-12-05 12:30:00,75.82,75.86,75.69,75.71,61020.0,64.9344,64.9686,64.8231,64.8402,61020.0
2017-12-05 13:00:00,75.71,75.83,75.69,75.82,49179.0,64.8402,64.943,64.8231,64.9344,49179.0
2017-12-05 13:30:00,75.82,75.84,75.77,75.81,34032.0,64.9344,64.9515,64.8916,64.9258,34032.0
2017-12-05 14:00:00,75.82,75.83,75.7,75.73,339289.0,64.9344,64.943,64.8316,64.8573,339289.0
2017-12-05 14:30:00,75.73,75.74,75.66,75.68,140782.0,64.8573,64.8659,64.7974,64.8145,140782.0
2017-12-05 15:00:00,75.66,75.77,75.65,75.75,102604.0,64.7974,64.8916,64.7888,64.8744,102604.0
2017-12-05 15:30:00,75.75,75.76,75.57,75.58,308211.0,64.8744,64.883,64.7203,64.7288,308211.0
2017-12-06 09:30:00,74.36,74.46,74.19,74.26,483863.0,63.684,63.7696,63.5384,63.5984,483863.0
2017-12-06 10:00:00,74.26,74.35,74.18,74.28,170522.0,63.5984,63.6754,63.5298,63.6155,170522.0
2017-12-06 10:30:00,74.29,74.37,74.19,74.37,147890.0,63.6241,63.6926,63.5384,63.6926,147890.0
2017-12-06 11:00:00,74.36,74.37,74.14,74.15,203805.0,63.684,63.6926,63.4956,63.5042,203805.0
2017-12-06 11:30:00,74.15,74.19,74.11,74.14,83013.0,63.5042,63.5384,63.4699,63.4956,83013.0
2017-12-06 12:00:00,74.13,74.13,74.04,74.04,47765.0,63.487,63.487,63.4099,63.4099,47765.0
2017-12-06 12:30:00,74.05,74.08,74.04,74.06,120704.0,63.4185,63.4442,63.4099,63.4271,120704.0
2017-12-06 13:00:00,74.08,74.14,74.05,74.13,107485.0,63.4442,63.4956,63.4185,63.487,107485.0
2017-12-06 13:30:00,74.13,74.27,74.12,74.26,172370.0,63.487,63.6069,63.4785,63.5984,172370.0
2017-12-06 14:00:00,74.27,74.31,74.22,74.28,69217.0,63.6069,63.6412,63.5641,63.6155,69217.0
2017-12-06 14:30:00,74.28,74.33,74.25,74.31,66620.0,63.6155,63.6583,63.5898,63.6412,66620.0
2017-12-06 15:00:00,74.32,74.43,74.31,74.38,90491.0,63.6497,63.744,63.6412,63.7011,90491.0
2017-12-06 15:30:00,74.38,74.39,74.26,74.33,346580.0,63.7011,63.7097,63.5984,63.6583,346580.0
2017-12-07 09:30:00,73.89,74.0,73.75,73.99,243663.0,63.2815,63.3757,63.1616,63.3671,243663.0
2017-12-07 10:00:00,73.99,74.16,73.95,74.07,393251.0,63.3671,63.5127,63.3329,63.4356,393251.0
2017-12-07 10:30:00,74.08,74.15,74.07,74.15,102002.0,63.4442,63.5042,63.4356,63.5042,102002.0
2017-12-07 11:00:00,74.15,74.23,74.07,74.22,168207.0,63.5042,63.5727,63.4356,63.5641,168207.0
2017-12-07 11:30:00,74.23,74.28,74.2,74.27,64248.0,63.5727,63.6155,63.547,63.6069,64248.0
2017-12-07 12:00:00,74.27,74.32,74.22,74.29,65951.0,63.6069,63.6497,63.5641,63.6241,65951.0
2017-12-07 12:30:00,74.29,74.32,74.24,74.25,60705.0,63.6241,63.6497,63.5812,63.5898,60705.0
2017-12-07 13:00:00,74.25,74.34,74.24,74.34,74510.0,63.5898,63.6669,63.5812,63.6669,74510.0
2017-12-07 13:30:00,74.34,74.35,74.22,74.25,71000.0,63.6669,63.6754,63.5641,63.5898,71000.0
2017-12-07 14:00:00,74.25,74.25,74.13,74.14,79984.0,63.5898,63.5898,63.487,63.4956,79984.0
2017-12-07 14:30:00,74.14,74.14,74.09,74.11,69570.0,63.4956,63.4956,63.4528,63.4699,69570.0
2017-12-07 15:00:00,74.12,74.23,74.11,74.21,45400.0,63.4785,63.5727,63.4699,63.5555,45400.0
2017-12-07 15:30:00,74.21,74.28,74.19,74.28,147625.0,63.5555,63.6155,63.5384,63.6155,147625.0
2017-12-08 09:30:00,74.39,74.5,74.29,74.32,352532.0,63.7097,63.8039,63.6241,63.6497,352532.0
2017-12-08 10:00:00,74.32,74.32,74.14,74.2,59464.0,63.6497,63.6497,63.4956,63.547,59464.0
2017-12-08 10:30:00,74.21,74.27,74.19,74.27,88086.0,63.5555,63.6069,63.5384,63.6069,88086.0
2017-12-08 11:00:00,74.27,74.35,74.26,74.32,93463.0,63.6069,63.6754,63.5984,63.6497,93463.0
2017-12-08 11:30:00,74.31,74.39,74.29,74.38,112643.0,63.6412,63.7097,63.6241,63.7011,112643.0
2017-12-08 12:00:00,74.38,74.45,74.38,74.44,28911.0,63.7011,63.7611,63.7011,63.7525,28911.0
2017-12-08 12:30:00,74.45,74.45,74.39,74.39,24092.0,63.7611,63.7611,63.7097,63.7097,24092.0
2017-12-08 13:00:00,74.39,74.45,74.39,74.43,10912.0,63.7097,63.7611,63.7097,63.744,10912.0
2017-12-08 13:30:00,74.43,74.46,74.41,74.45,16510.0,63.744,63.7696,63.7268,63.7611,16510.0
2017-12-08 14:00:00,74.44,74.46,74.38,74.42,39235.0,63.7525,63.7696,63.7011,63.7354,39235.0
2017-12-08 14:30:00,74.42,74.42,74.34,74.37,102299.0,63.7354,63.7354,63.6669,63.6926,102299.0
2017-12-08 15:00:00,74.38,74.41,74.37,74.4,50775.0,63.7011,63.7268,63.6926,63.7183,50775.0
2017-12-08 15:30:00,74.4,74.5,74.32,74.49,120212.0,63.7183,63.8039,63.6497,63.7953,120212.0
2017-12-11 09:30:00,74.54,74.63,74.48,74.63,196550.0,63.8382,63.9152,63.7868,63.9152,196550.0
2017-12-11 10:00:00,74.64,74.66,74.58,74.59,187568.0,63.9238,63.9409,63.8724,63.881,187568.0
2017-12-11 10:30:00,74.59,74.66,74.57,74.58,74278.0,63.881,63.9409,63.8639,63.8724,74278.0
2017-12-11 11:00:00,74.58,74.62,74.51,74.52,334374.0,63.8724,63.9067,63.8125,63.821,334374.0
2017-12-11 11:30:00,74.53,74.56,74.5,74.54,88373.0,63.8296,63.8553,63.8039,63.8382,88373.0
2017-12-11 12:00:00,74.54,74.59,74.52,74.53,51750.0,63.8382,63.881,63.821,63.8296,51750.0
2017-12-11 12:30:00,74.53,74.59,74.53,74.57,31338.0,63.8296,63.881,63.8296,63.8639,31338.0
2017-12-11 13:00:00,74.57,74.6,74.52,74.52,170112.0,63.8639,63.8895,63.821,63.821,170112.0
2017-12-11 13:30:00,74.53,74.6,74.52,74.59,16835.0,63.8296,63.8895,63.821,63.881,16835.0
2017-12-11 14:00:00,74.6,74.62,74.56,74.59,39721.0,63.8895,63.9067,63.8553,63.881,39721.0
2017-12-11 14:30:00,74.6,74.6,74.56,74.59,16241.0,63.8895,63.8895,63.8553,63.881,16241.0
2017-12-11 15:00:00,74.59,74.65,74.57,74.64,128276.0,63.881,63.9324,63.8639,63.9238,128276.0
2017-12-11 15:30:00,74.63,74.7,74.63,74.64,140052.0,63.9152,63.9752,63.9152,63.9238,140052.0
2017-12-12 09:30:00,74.18,74.21,74.1,74.21,117184.0,63.5298,63.5555,63.4613,63.5555,117184.0
2017-12-12 10:00:00,74.21,74.24,74.1,74.12,49539.0,63.5555,63.5812,63.4613,63.4785,49539.0
2017-12-12 10:30:00,74.12,74.15,74.07,74.13,54820.0,63.4785,63.5042,63.4356,63.487,54820.0
2017-12-12 11:00:00,74.13,74.23,74.09,74.23,145292.0,63.487,63.5727,63.4528,63.5727,145292.0
2017-12-12 11:30:00,74.22,74.26,74.19,74.23,91019.0,63.5641,63.5984,63.5384,63.5727,91019.0
2017-12-12 12:00:00,74.23,74.32,74.22,74.24,169895.0,63.5727,63.6497,63.5641,63.5812,169895.0
2017-12-12 12:30:00,74.25,74.25,74.14,74.2,56274.0,63.5898,63.5898,63.4956,63.547,56274.0
2017-12-12 13:00:00,74.2,74.27,74.17,74.24,47559.0,63.547,63.6069,63.5213,63.5812,47559.0
2017-12-12 13:30:00,74.23,74.27,74.23,74.25,16449.0,63.5727,63.6069,63.5727,63.5898,16449.0
2017-12-12 14:00:00,74.26,74.33,74.24,74.31,20118.0,63.5984,63.6583,63.5812,63.6412,20118.0
2017-12-12 14:30:00,74.32,74.35,74.3,74.32,59108.0,63.6497,63.6754,63.6326,63.6497,59108.0
2017-12-12 15:00:00,74.33,74.38,74.29,74.38,265386.0,63.6583,63.7011,63.6241,63.7011,265386.0
2017-12-12 15:30:00,74.4,74.42,74.27,74.34,443370.0,63.7183,63.7354,63.6069,63.6669,443370.0
2017-12-13 09:30:00,75.08,75.26,75.08,75.16,226631.0,64.3006,64.4548,64.3006,64.3691,226631.0
2017-12-13 10:00:00,75.15,75.21,75.11,75.2,127452.0,64.3606,64.412,64.3263,64.4034,127452.0
2017-12-13 10:30:00,75.2,75.3,75.13,75.3,94360.0,64.4034,64.489,64.3435,64.489,94360.0
2017-12-13 11:00:00,75.29,75.3,75.16,75.17,126117.0,64.4805,64.489,64.3691,64.3777,126117.0
2017-12-13 11:30:00,75.17,75.29,75.16,75.26,177416.0,64.3777,64.4805,64.3691,64.4548,177416.0
2017-12-13 12:00:00,75.25,75.28,75.19,75.27,45945.0,64.4462,64.4719,64.3948,64.4634,45945.0
2017-12-13 12:30:00,75.27,75.32,75.23,75.29,61922.0,64.4634,64.5062,64.4291,64.4805,61922.0
2017-12-13 13:00:00,75.29,75.37,75.28,75.33,120733.0,64.4805,64.549,64.4719,64.5147,120733.0
2017-12-13 13:30:00,75.34,75.44,75.33,75.42,137605.0,64.5233,64.6089,64.5147,64.5918,137605.0
2017-12-13 14:00:00,75.62,75.75,75.33,75.52,183334.0,64.7631,64.8744,64.5147,64.6775,183334.0
2017-12-13 14:30:00,75.53,75.82,75.52,75.81,98486.0,64.686,64.9344,64.6775,64.9258,98486.0
2017-12-13 15:00:00,75.81,75.81,75.65,75.66,139576.0,64.9258,64.9258,64.7888,64.7974,139576.0
2017-12-13 15:30:00,75.65,75.69,75.51,75.56,515462.0,64.7888,64.8231,64.6689,64.7117,515462.0
2017-12-14 09:30:00,75.29,75.43,75.27,75.37,263602.0,64.4805,64.6004,64.4634,64.549,263602.0
2017-12-14 10:00:00,75.38,75.4,75.29,75.29,271922.0,64.5576,64.5747,64.4805,64.4805,271922.0
2017-12-14 10:30:00,75.28,75.4,75.27,75.38,83423.0,64.4719,64.5747,64.4634,64.5576,83423.0
2017-12-14 11:00:00,75.38,75.39,75.25,75.33,197450.0,64.5576,64.5661,64.4462,64.5147,197450.0
2017-12-14 11:30:00,75.33,75.36,75.3,75.31,33829.0,64.5147,64.5404,64.489,64.4976,33829.0
2017-12-14 12:00:00,75.31,75.32,75.23,75.23,47703.0,64.4976,64.5062,64.4291,64.4291,47703.0
2017-12-14 12:30:00,75.23,75.27,75.22,75.26,85483.0,64.4291,64.4634,64.4205,64.4548,85483.0
2017-12-14 13:00:00,75.26,75.31,75.22,75.31,68540.0,64.4548,64.4976,64.4205,64.4976,68540.0
2017-12-14 13:30:00,75.31,75.32,75.24,75.25,74391.0,64.4976,64.5062,64.4377,64.4462,74391.0
2017-12-14 14:00:00,75.25,75.33,75.19,75.19,78023.0,64.4462,64.5147,64.3948,64.3948,78023.0
2017-12-14 14:30:00,75.19,75.23,75.18,75.22,42671.0,64.3948,64.4291,64.3863,64.4205,42671.0
2017-12-14 15:00:00,75.22,75.23,75.12,75.16,145294.0,64.4205,64.4291,64.3349,64.3691,145294.0
2017-12-14 15:30:00,75.16,75.22,75.06,75.09,265895.0,64.3691,64.4205,64.2835,64.3092,265895.0
2017-12-15 09:30:00,75.13,75.23,74.94,74.98,350466.0,64.3435,64.4291,64.1807,64.215,350466.0
2017-12-15 10:00:00,74.98,75.22,74.97,75.15,196624.0,64.215,64.4205,64.2064,64.3606,196624.0
2017-12-15 10:30:00,75.16,75.17,75.02,75.02,150736.0,64.3691,64.3777,64.2492,64.2492,150736.0
2017-12-15 11:00:00,75.03,75.13,75.02,75.12,74505.0,64.2578,64.3435,64.2492,64.3349,74505.0
2017-12-15 11:30:00,75.11,75.24,75.11,75.23,99148.0,64.3263,64.4377,64.3263,64.4291,99148.0
2017-12-15 12:00:00,75.23,75.3,75.22,75.27,217439.0,64.4291,64.489,64.4205,64.4634,217439.0
2017-12-15 12:30:00,75.27,75.29,75.19,75.19,92376.0,64.4634,64.4805,64.3948,64.3948,92376.0
2017-12-15 13:00:00,75.2,75.21,75.15,75.17,55126.0,64.4034,64.412,64.3606,64.3777,55126.0
2017-12-15 13:30:00,75.17,75.19,75.15,75.18,37324.0,64.3777,64.3948,64.3606,64.3863,37324.0
2017-12-15 14:00:00,75.17,75.22,75.15,75.16,121304.0,64.3777,64.4205,64.3606,64.3691,121304.0
2017-12-15 14:30:00,75.16,75.25,75.15,75.24,73403.0,64.3691,64.4462,64.3606,64.4377,73403.0
2017-12-15 15:00:00,75.24,75.29,75.18,75.19,79307.0,64.4377,64.4805,64.3863,64.3948,79307.0
2017-12-15 15:30:00,75.19,75.21,75.03,75.09,346554.0,64.3948,64.412,64.2578,64.3092,346554.0
2017-12-18 09:30:00,75.36,75.47,75.35,75.46,211322.0,64.5404,64.6346,64.5319,64.6261,211322.0
2017-12-18 10:00:00,75.46,75.59,75.46,75.57,184599.0,64.6261,64.7374,64.6261,64.7203,184599.0
2017-12-18 10:30:00,75.57,75.6,75.55,75.59,461913.0,64.7203,64.746,64.7032,64.7374,461913.0
2017-12-18 11:00:00,75.59,75.6,75.51,75.59,68809.0,64.7374,64.746,64.6689,64.7374,68809.0
2017-12-18 11:30:00,75.59,75.67,75.59,75.65,155708.0,64.7374,64.8059,64.7374,64.7888,155708.0
2017-12-18 12:00:00,75.65,75.67,75.55,75.55,55883.0,64.7888,64.8059,64.7032,64.7032,55883.0
2017-12-18 12:30:00,75.55,75.56,75.48,75.48,69673.0,64.7032,64.7117,64.6432,64.6432,69673.0
2017-12-18 13:00:00,75.49,75.52,75.43,75.47,62082.0,64.6518,64.6775,64.6004,64.6346,62082.0
2017-12-18 13:30:00,75.46,75.47,75.37,75.37,49020.0,64.6261,64.6346,64.549,64.549,49020.0
2017-12-18 14:00:00,75.38,75.43,75.37,75.4,37309.0,64.5576,64.6004,64.549,64.5747,37309.0
2017-12-18 14:30:00,75.4,75.42,75.35,75.41,54420.0,64.5747,64.5918,64.5319,64.5833,54420.0
2017-12-18 15:00:00,75.41,75.46,75.37,75.44,332458.0,64.5833,64.6261,64.549,64.6089,332458.0
2017-12-18 15:30:00,75.44,75.52,75.43,75.5,270618.0,64.6089,64.6775,64.6004,64.6603,270618.0
2017-12-19 09:30:00,73.41,73.41,72.97,73.01,242383.0,64.7485,64.7485,64.3604,64.3957,242383.0
2017-12-19 10:00:00,73.01,73.05,72.89,72.93,113892.0,64.3957,64.431,64.2899,64.3252,113892.0
2017-12-19 10:30:00,72.93,72.97,72.86,72.89,127121.0,64.3252,64.3604,64.2634,64.2899,127121.0
2017-12-19 11:00:00,72.9,72.99,72.87,72.97,123804.0,64.2987,64.3781,64.2722,64.3604,123804.0
2017-12-19 11:30:00,72.96,72.97,72.78,72.8,111304.0,64.3516,64.3604,64.1928,64.2105,111304.0
2017-12-19 12:00:00,72.8,72.82,72.72,72.74,97390.0,64.2105,64.2281,64.1399,64.1576,97390.0
2017-12-19 12:30:00,72.75,72.87,72.75,72.87,97168.0,64.1664,64.2722,64.1664,64.2722,97168.0
2017-12-19 13:00:00,72.87,72.92,72.86,72.91,58154.0,64.2722,64.3163,64.2634,64.3075,58154.0
2017-12-19 13:30:00,72.91,72.95,72.9,72.94,22449.0,64.3075,64.3428,64.2987,64.334,22449.0
2017-12-19 14:00:00,72.94,72.98,72.89,72.96,152006.0,64.334,64.3693,64.2899,64.3516,152006.0
2017-12-19 14:30:00,72.96,72.96,72.89,72.93,72615.0,64.3516,64.3516,64.2899,64.3252,72615.0
2017-12-19 15:00:00,72.93,72.95,72.82,72.92,257442.0,64.3252,64.3428,64.2281,64.3163,257442.0
2017-12-19 15:30:00,72.93,72.98,72.83,72.85,274120.0,64.3252,64.3693,64.2369,64.2546,274120.0
2017-12-20 09:30:00,73.47,73.47,73.08,73.15,192870.0,64.8014,64.8014,64.4575,64.5192,192870.0
2017-12-20 10:00:00,73.16,73.23,73.05,73.06,106322.0,64.528,64.5898,64.431,64.4398,106322.0
2017-12-20 10:30:00,73.06,73.14,73.05,73.12,89965.0,64.4398,64.5104,64.431,64.4927,89965.0
2017-12-20 11:00:00,73.13,73.18,73.1,73.16,71834.0,64.5016,64.5457,64.4751,64.528,71834.0
2017-12-20 11:30:00,73.18,73.21,73.13,73.14,109045.0,64.5457,64.5721,64.5016,64.5104,109045.0
2017-12-20 12:00:00,73.14,73.21,73.13,73.18,40268.0,64.5104,64.5721,64.5016,64.5457,40268.0
2017-12-20 12:30:00,73.18,73.23,73.16,73.19,64069.0,64.5457,64.5898,64.528,64.5545,64069.0
2017-12-20 13:00:00,73.2,73.24,73.17,73.17,143620.0,64.5633,64.5986,64.5368,64.5368,143620.0
2017-12-20 13:30:00,73.17,73.19,73.11,73.14,41639.0,64.5368,64.5545,64.4839,64.5104,41639.0
2017-12-20 14:00:00,73.13,73.14,73.08,73.13,30948.0,64.5016,64.5104,64.4575,64.5016,30948.0
2017-12-20 14:30:00,73.12,73.16,73.11,73.12,48838.0,64.4927,64.528,64.4839,64.4927,48838.0
2017-12-20 15:00:00,73.12,73.14,73.1,73.1,28925.0,64.4927,64.5104,64.4751,64.4751,28925.0
2017-12-20 15:30:00,73.11,73.15,73.07,73.1,476991.0,64.4839,64.5192,64.4486,64.4751,476991.0
2017-12-21 09:30:00,72.11,72.11,71.87,72.0,244428.0,63.6019,63.6019,63.3902,63.5049,244428.0
2017-12-21 10:00:00,72.0,72.12,71.96,72.11,96139.0,63.5049,63.6107,63.4696,63.6019,96139.0
2017-12-21 10:30:00,72.12,72.21,72.1,72.16,290912.0,63.6107,63.6901,63.5931,63.646,290912.0
2017-12-21 11:00:00,72.16,72.22,72.15,72.19,183565.0,63.646,63.6989,63.6372,63.6725,183565.0
2017-12-21 11:30:00,72.2,72.2,72.07,72.08,103339.0,63.6813,63.6813,63.5666,63.5754,103339.0
2017-12-21 12:00:00,72.08,72.13,72.04,72.12,78758.0,63.5754,63.6195,63.5402,63.6107,78758.0
2017-12-21 12:30:00,72.13,72.17,72.03,72.09,42080.0,63.6195,63.6548,63.5313,63.5843,42080.0
2017-12-21 13:00:00,72.08,72.1,72.08,72.1,20068.0,63.5754,63.5931,63.5754,63.5931,20068.0
2017-12-21 13:30:00,72.1,72.13,72.07,72.08,51455.0,63.5931,63.6195,63.5666,63.5754,51455.0
2017-12-21 14:00:00,72.08,72.08,71.99,72.0,53057.0,63.5754,63.5754,63.4961,63.5049,53057.0
2017-12-21 14:30:00,72.0,72.05,71.99,72.05,42569.0,63.5049,63.549,63.4961,63.549,42569.0
2017-12-21 15:00:00,72.06,72.06,71.98,72.01,137104.0,63.5578,63.5578,63.4872,63.5137,137104.0
2017-12-21 15:30:00,72.01,72.02,71.84,71.96,430631.0,63.5137,63.5225,63.3638,63.4696,430631.0
2017-12-22 09:30:00,72.35,72.61,72.29,72.49,229240.0,63.8136,64.0429,63.7607,63.9371,229240.0
2017-12-22 10:00:00,72.5,72.5,72.38,72.43,53360.0,63.9459,63.9459,63.84,63.8841,53360.0
2017-12-22 10:30:00,72.44,72.45,72.34,72.4,168540.0,63.893,63.9018,63.8048,63.8577,168540.0
2017-12-22 11:00:00,72.42,72.49,72.36,72.45,66881.0,63.8753,63.9371,63.8224,63.9018,66881.0
2017-12-22 11:30:00,72.45,72.46,72.36,72.39,152796.0,63.9018,63.9106,63.8224,63.8489,152796.0
2017-12-22 12:00:00,72.39,72.45,72.37,72.42,35342.0,63.8489,63.9018,63.8312,63.8753,35342.0
2017-12-22 12:30:00,72.42,72.45,72.38,72.4,29207.0,63.8753,63.9018,63.84,63.8577,29207.0
2017-12-22 13:00:00,72.41,72.42,72.39,72.42,33005.0,63.8665,63.8753,63.8489,63.8753,33005.0
2017-12-22 13:30:00,72.41,72.45,72.4,72.44,37466.0,63.8665,63.9018,63.8577,63.893,37466.0
2017-12-22 14:00:00,72.45,72.49,72.41,72.48,88031.0,63.9018,63.9371,63.8665,63.9282,88031.0
2017-12-22 14:30:00,72.48,72.49,72.46,72.48,45063.0,63.9282,63.9371,63.9106,63.9282,45063.0
2017-12-22 15:00:00,72.48,72.55,72.48,72.55,63323.0,63.9282,63.99,63.9282,63.99,63323.0
2017-12-22 15:30:00,72.55,72.6,72.51,72.55,209980.0,63.99,64.0341,63.9547,63.99,209980.0
2017-12-26 09:30:00,72.32,72.37,72.22,72.26,119999.0,63.7871,63.8312,63.6989,63.7342,119999.0
2017-12-26 10:00:00,72.27,72.35,72.25,72.34,92439.0,63.743,63.8136,63.7254,63.8048,92439.0
2017-12-26 10:30:00,72.35,72.38,72.34,72.35,47302.0,63.8136,63.84,63.8048,63.8136,47302.0
2017-12-26 11:00:00,72.34,72.4,72.34,72.4,41542.0,63.8048,63.8577,63.8048,63.8577,41542.0
2017-12-26 11:30:00,72.39,72.44,72.39,72.43,41030.0,63.8489,63.893,63.8489,63.8841,41030.0
2017-12-26 12:00:00,72.42,72.44,72.38,72.39,17360.0,63.8753,63.893,63.84,63.8489,17360.0
2017-12-26 12:30:00,72.39,72.42,72.38,72.41,25907.0,63.8489,63.8753,63.84,63.8665,25907.0
2017-12-26 13:00:00,72.41,72.41,72.37,72.37,35291.0,63.8665,63.8665,63.8312,63.8312,35291.0
2017-12-26 13:30:00,72.37,72.39,72.3,72.31,50385.0,63.8312,63.8489,63.7695,63.7783,50385.0
2017-12-26 14:00:00,72.31,72.33,72.3,72.31,24052.0,63.7783,63.7959,63.7695,63.7783,24052.0
2017-12-26 14:30:00,72.32,72.34,72.32,72.33,38579.0,63.7871,63.8048,63.7871,63.7959,38579.0
2017-12-26 15:00:00,72.33,72.34,72.24,72.24,31927.0,63.7959,63.8048,63.7166,63.7166,31927.0
2017-12-26 15:30:00,72.24,72.34,72.22,72.33,178967.0,63.7166,63.8048,63.6989,63.7959,178967.0
2017-12-27 09:30:00,73.39,73.48,73.24,73.4,191828.0,64.7309,64.8103,64.5986,64.7397,191828.0
2017-12-27 10:00:00,73.4,73.48,73.4,73.48,93221.0,64.7397,64.8103,64.7397,64.8103,93221.0
2017-12-27 10:30:00,73.48,73.49,73.42,73.45,93900.0,64.8103,64.8191,64.7573,64.7838,93900.0
2017-12-27 11:00:00,73.45,73.51,73.44,73.47,75609.0,64.7838,64.8367,64.775,64.8014,75609.0
2017-12-27 11:30:00,73.47,73.47,73.36,73.36,51820.0,64.8014,64.8014,64.7044,64.7044,51820.0
2017-12-27 12:00:00,73.35,73.35,73.3,73.31,45305.0,64.6956,64.6956,64.6515,64.6603,45305.0
2017-12-27 12:30:00,73.31,73.34,73.28,73.29,27588.0,64.6603,64.6868,64.6339,64.6427,27588.0
2017-12-27 13:00:00,73.29,73.3,73.21,73.26,54899.0,64.6427,64.6515,64.5721,64.6162,54899.0
2017-12-27 13:30:00,73.26,73.29,73.25,73.28,50749.0,64.6162,64.6427,64.6074,64.6339,50749.0
2017-12-27 14:00:00,73.28,73.37,73.27,73.37,56495.0,64.6339,64.7132,64.625,64.7132,56495.0
2017-12-27 14:30:00,73.36,73.36,73.27,73.3,75052.0,64.7044,64.7044,64.625,64.6515,75052.0
2017-12-27 15:00:00,73.3,73.34,73.3,73.34,40936.0,64.6515,64.6868,64.6515,64.6868,40936.0
2017-12-27 15:30:00,73.33,73.44,73.32,73.38,334311.0,64.678,64.775,64.6691,64.7221,334311.0
2017-12-28 09:30:00,74.75,74.86,74.65,74.85,169816.0,65.9304,66.0274,65.8422,66.0186,169816.0
2017-12-28 10:00:00,74.85,74.87,74.75,74.75,117007.0,66.0186,66.0363,65.9304,65.9304,117007.0
2017-12-28 10:30:00,74.74,74.8,74.73,74.76,116314.0,65.9216,65.9745,65.9128,65.9392,116314.0
2017-12-28 11:00:00,74.77,74.83,74.72,74.75,115841.0,65.9481,66.001,65.904,65.9304,115841.0
2017-12-28 11:30:00,74.74,74.76,74.7,74.75,68936.0,65.9216,65.9392,65.8863,65.9304,68936.0
2017-12-28 12:00:00,74.75,74.76,74.69,74.72,78186.0,65.9304,65.9392,65.8775,65.904,78186.0
2017-12-28 12:30:00,74.72,74.72,74.62,74.66,77222.0,65.904,65.904,65.8158,65.851,77222.0
2017-12-28 13:00:00,74.66,74.67,74.63,74.63,34457.0,65.851,65.8599,65.8246,65.8246,34457.0
2017-12-28 13:30:00,74.63,74.76,74.63,74.73,38476.0,65.8246,65.9392,65.8246,65.9128,38476.0
2017-12-28 14:00:00,74.74,74.74,74.59,74.61,127582.0,65.9216,65.9216,65.7893,65.8069,127582.0
2017-12-28 14:30:00,74.61,74.7,74.6,74.69,83383.0,65.8069,65.8863,65.7981,65.8775,83383.0
2017-12-28 15:00:00,74.68,74.69,74.65,74.68,62169.0,65.8687,65.8775,65.8422,65.8687,62169.0
2017-12-28 15:30:00,74.68,74.78,74.64,74.75,257951.0,65.8687,65.9569,65.8334,65.9304,257951.0
2017-12-29 09:30:00,75.3,75.52,75.12,75.13,275263.0,66.4155,66.6096,66.2568,66.2656,275263.0
2017-12-29 10:00:00,75.12,75.17,74.99,75.17,150515.0,66.2568,66.3009,66.1421,66.3009,150515.0
2017-12-29 10:30:00,75.17,75.27,75.14,75.2,176866.0,66.3009,66.3891,66.2744,66.3273,176866.0
2017-12-29 11:00:00,75.2,75.21,75.03,75.18,78890.0,66.3273,66.3361,66.1774,66.3097,78890.0
2017-12-29 11:30:00,75.19,75.3,75.09,75.3,41258.0,66.3185,66.4155,66.2303,66.4155,41258.0
2017-12-29 12:00:00,75.3,75.31,75.13,75.13,42208.0,66.4155,66.4243,66.2656,66.2656,42208.0
2017-12-29 12:30:00,75.13,75.2,75.12,75.2,34057.0,66.2656,66.3273,66.2568,66.3273,34057.0
2017-12-29 13:00:00,75.2,75.32,75.2,75.28,59301.0,66.3273,66.4332,66.3273,66.3979,59301.0
2017-12-29 13:30:00,75.28,75.3,75.17,75.2,25041.0,66.3979,66.4155,66.3009,66.3273,25041.0
2017-12-29 14:00:00,75.21,75.21,75.08,75.09,66028.0,66.3361,66.3361,66.2215,66.2303,66028.0
2017-12-29 14:30:00,75.08,75.09,74.98,74.98,92247.0,66.2215,66.2303,66.1333,66.1333,92247.0
2017-12-29 15:00:00,74.98,75.01,74.93,74.98,50327.0,66.1333,66.1597,66.0892,66.1333,50327.0
2017-12-29 15:30:00,74.98,75.04,74.89,74.94,235173.0,66.1333,66.1862,66.0539,66.098,235173.0
2018-01-02 09:30:00,75.64,75.68,75.52,75.59,421254.0,66.7154,66.7507,66.6096,66.6713,421254.0
2018-01-02 10:00:00,75.59,75.67,75.59,75.65,293504.0,66.6713,66.7419,66.6713,66.7242,293504.0
2018-01-02 10:30:00,75.65,75.65,75.59,75.62,171779.0,66.7242,66.7242,66.6713,66.6978,171779.0
2018-01-02 11:00:00,75.62,75.65,75.58,75.61,113481.0,66.6978,66.7242,66.6625,66.6889,113481.0
2018-01-02 11:30:00,75.61,75.64,75.58,75.62,126468.0,66.6889,66.7154,66.6625,66.6978,126468.0
2018-01-02 12:00:00,75.62,75.73,75.62,75.69,121738.0,66.6978,66.7948,66.6978,66.7595,121738.0
2018-01-02 12:30:00,75.69,75.74,75.67,75.73,69786.0,66.7595,66.8036,66.7419,66.7948,69786.0
2018-01-02 13:00:00,75.74,75.79,75.73,75.79,57862.0,66.8036,66.8477,66.7948,66.8477,57862.0
2018-01-02 13:30:00,75.78,75.79,75.73,75.76,46426.0,66.8389,66.8477,66.7948,66.8212,46426.0
2018-01-02 14:00:00,75.76,75.76,75.7,75.71,31427.0,66.8212,66.8212,66.7683,66.7771,31427.0
2018-01-02 14:30:00,75.71,75.71,75.67,75.7,101273.0,66.7771,66.7771,66.7419,66.7683,101273.0
2018-01-02 15:00:00,75.7,75.79,75.63,75.78,264812.0,66.7683,66.8477,66.7066,66.8389,264812.0
2018-01-02 15:30:00,75.79,75.89,75.75,75.85,391815.0,66.8477,66.9359,66.8124,66.9006,391815.0
2018-01-03 09:30:00,76.1,76.39,76.1,76.36,426760.0,67.1211,67.3769,67.1211,67.3505,426760.0
2018-01-03 10:00:00,76.36,76.43,76.31,76.36,228270.0,67.3505,67.4122,67.3064,67.3505,228270.0
2018-01-03 10:30:00,76.36,76.45,76.31,76.34,209745.0,67.3505,67.4298,67.3064,67.3328,209745.0
2018-01-03 11:00:00,76.34,76.4,76.29,76.4,96138.0,67.3328,67.3857,67.2887,67.3857,96138.0
2018-01-03 11:30:00,76.4,76.49,76.37,76.45,52582.0,67.3857,67.4651,67.3593,67.4298,52582.0
2018-01-03 12:00:00,76.45,76.48,76.39,76.48,49857.0,67.4298,67.4563,67.3769,67.4563,49857.0
2018-01-03 12:30:00,76.48,76.56,76.47,76.52,27213.0,67.4563,67.5269,67.4475,67.4916,27213.0
2018-01-03 13:00:00,76.52,76.57,76.51,76.56,26669.0,67.4916,67.5357,67.4828,67.5269,26669.0
2018-01-03 13:30:00,76.56,76.61,76.52,76.54,76107.0,67.5269,67.571,67.4916,67.5092,76107.0
2018-01-03 14:00:00,76.54,76.6,76.46,76.55,121842.0,67.5092,67.5621,67.4387,67.518,121842.0
2018-01-03 14:30:00,76.55,76.6,76.52,76.57,121534.0,67.518,67.5621,67.4916,67.5357,121534.0
2018-01-03 15:00:00,76.57,76.63,76.54,76.6,133400.0,67.5357,67.5886,67.5092,67.5621,133400.0
2018-01-03 15:30:00,76.6,76.62,76.52,76.56,345245.0,67.5621,67.5798,67.4916,67.5269,345245.0
2018-01-04 09:30:00,75.78,75.9,75.69,75.82,264065.0,66.8389,66.9447,66.7595,66.8742,264065.0
2018-01-04 10:00:00,75.82,75.89,75.74,75.89,166628.0,66.8742,66.9359,66.8036,66.9359,166628.0
2018-01-04 10:30:00,75.9,75.92,75.75,75.8,566498.0,66.9447,66.9624,66.8124,66.8565,566498.0
2018-01-04 11:00:00,75.8,75.83,75.72,75.73,152669.0,66.8565,66.883,66.786,66.7948,152669.0
2018-01-04 11:30:00,75.73,75.83,75.73,75.76,83047.0,66.7948,66.883,66.7948,66.8212,83047.0
2018-01-04 12:00:00,75.77,75.88,75.76,75.85,48685.0,66.8301,66.9271,66.8212,66.9006,48685.0
2018-01-04 12:30:00,75.85,75.96,75.83,75.93,50194.0,66.9006,66.9976,66.883,66.9712,50194.0
2018-01-04 13:00:00,75.93,75.94,75.9,75.9,34489.0,66.9712,66.98,66.9447,66.9447,34489.0
2018-01-04 13:30:00,75.9,75.91,75.84,75.86,67501.0,66.9447,66.9535,66.8918,66.9094,67501.0
2018-01-04 14:00:00,75.88,75.9,75.83,75.84,64687.0,66.9271,66.9447,66.883,66.8918,64687.0
2018-01-04 14:30:00,75.83,75.96,75.83,75.95,95779.0,66.883,66.9976,66.883,66.9888,95779.0
2018-01-04 15:00:00,75.94,76.02,75.85,76.01,127790.0,66.98,67.0506,66.9006,67.0417,127790.0
2018-01-04 15:30:00,76.0,76.01,75.9,76.0,359748.0,67.0329,67.0417,66.9447,67.0329,359748.0
2018-01-05 09:30:00,76.61,76.78,76.61,76.71,232568.0,67.571,67.7209,67.571,67.6592,232568.0
2018-01-05 10:00:00,76.71,76.93,76.7,76.84,203732.0,67.6592,67.8532,67.6503,67.7738,203732.0
2018-01-05 10:30:00,76.85,76.9,76.8,76.89,183499.0,67.7826,67.8267,67.7385,67.8179,183499.0
2018-01-05 11:00:00,76.89,77.05,76.87,77.04,272197.0,67.8179,67.959,67.8003,67.9502,272197.0
2018-01-05 11:30:00,77.04,77.08,77.02,77.04,162960.0,67.9502,67.9855,67.9326,67.9502,162960.0
2018-01-05 12:00:00,77.04,77.08,77.03,77.07,73684.0,67.9502,67.9855,67.9414,67.9767,73684.0
2018-01-05 12:30:00,77.07,77.07,77.02,77.05,96912.0,67.9767,67.9767,67.9326,67.959,96912.0
2018-01-05 13:00:00,77.04,77.07,77.02,77.07,51364.0,67.9502,67.9767,67.9326,67.9767,51364.0
2018-01-05 13:30:00,77.06,77.07,77.02,77.02,34466.0,67.9679,67.9767,67.9326,67.9326,34466.0
2018-01-05 14:00:00,77.02,77.02,76.97,76.99,57367.0,67.9326,67.9326,67.8885,67.9061,57367.0
2018-01-05 14:30:00,76.99,77.05,76.99,77.01,82606.0,67.9061,67.959,67.9061,67.9238,82606.0
2018-01-05 15:00:00,77.02,77.03,76.91,76.92,102656.0,67.9326,67.9414,67.8356,67.8444,102656.0
2018-01-05 15:30:00,76.92,77.05,76.9,77.0,382249.0,67.8444,67.959,67.8267,67.9149,382249.0
2018-01-08 09:30:00,77.19,77.21,77.05,77.14,213460.0,68.0825,68.1002,67.959,68.0384,213460.0
2018-01-08 10:00:00,77.14,77.16,77.09,77.14,238633.0,68.0384,68.0561,67.9943,68.0384,238633.0
2018-01-08 10:30:00,77.14,77.19,77.12,77.19,156623.0,68.0384,68.0825,68.0208,68.0825,156623.0
2018-01-08 11:00:00,77.19,77.21,77.16,77.17,80525.0,68.0825,68.1002,68.0561,68.0649,80525.0
2018-01-08 11:30:00,77.17,77.18,77.16,77.17,78115.0,68.0649,68.0737,68.0561,68.0649,78115.0
2018-01-08 12:00:00,77.17,77.17,77.1,77.12,96597.0,68.0649,68.0649,68.0031,68.0208,96597.0
2018-01-08 12:30:00,77.12,77.12,77.08,77.11,96608.0,68.0208,68.0208,67.9855,68.012,96608.0
2018-01-08 13:00:00,77.11,77.18,77.1,77.17,108857.0,68.012,68.0737,68.0031,68.0649,108857.0
2018-01-08 13:30:00,77.17,77.18,77.15,77.16,43288.0,68.0649,68.0737,68.0472,68.0561,43288.0
2018-01-08 14:00:00,77.16,77.18,77.14,77.14,375258.0,68.0561,68.0737,68.0384,68.0384,375258.0
2018-01-08 14:30:00,77.15,77.15,77.11,77.13,115856.0,68.0472,68.0472,68.012,68.0296,115856.0
2018-01-08 15:00:00,77.13,77.13,77.06,77.06,128504.0,68.0296,68.0296,67.9679,67.9679,128504.0
2018-01-08 15:30:00,77.07,77.15,77.0,77.03,504995.0,67.9767,68.0472,67.9149,67.9414,504995.0
2018-01-09 09:30:00,77.0,77.06,76.63,76.65,437046.0,67.9149,67.9679,67.5886,67.6062,437046.0
2018-01-09 10:00:00,76.65,76.84,76.62,76.84,162669.0,67.6062,67.7738,67.5798,67.7738,162669.0
2018-01-09 10:30:00,76.84,77.0,76.77,77.0,235728.0,67.7738,67.9149,67.7121,67.9149,235728.0
2018-01-09 11:00:00,77.0,77.02,76.91,76.96,224904.0,67.9149,67.9326,67.8356,67.8797,224904.0
2018-01-09 11:30:00,76.96,76.96,76.88,76.9,76812.0,67.8797,67.8797,67.8091,67.8267,76812.0
2018-01-09 12:00:00,76.91,76.91,76.82,76.85,72746.0,67.8356,67.8356,67.7562,67.7826,72746.0
2018-01-09 12:30:00,76.85,76.9,76.82,76.84,95474.0,67.7826,67.8267,67.7562,67.7738,95474.0
2018-01-09 13:00:00,76.85,76.92,76.85,76.9,31266.0,67.7826,67.8444,67.7826,67.8267,31266.0
2018-01-09 13:30:00,76.9,76.92,76.88,76.92,47305.0,67.8267,67.8444,67.8091,67.8444,47305.0
2018-01-09 14:00:00,76.92,76.93,76.86,76.88,37648.0,67.8444,67.8532,67.7915,67.8091,37648.0
2018-01-09 14:30:00,76.87,76.92,76.86,76.91,66432.0,67.8003,67.8444,67.7915,67.8356,66432.0
2018-01-09 15:00:00,76.91,76.92,76.85,76.85,69413.0,67.8356,67.8444,67.7826,67.7826,69413.0
2018-01-09 15:30:00,76.86,76.9,76.72,76.75,607583.0,67.7915,67.8267,67.668,67.6944,607583.0
2018-01-10 09:30:00,76.2,76.26,76.02,76.11,438554.0,67.2093,67.2623,67.0506,67.1299,438554.0
2018-01-10 10:00:00,76.11,76.39,76.06,76.33,181628.0,67.1299,67.3769,67.0858,67.324,181628.0
2018-01-10 10:30:00,76.34,76.39,76.17,76.25,121960.0,67.3328,67.3769,67.1829,67.2534,121960.0
2018-01-10 11:00:00,76.25,76.35,76.23,76.24,152936.0,67.2534,67.3416,67.2358,67.2446,152936.0
2018-01-10 11:30:00,76.25,76.27,76.19,76.23,43591.0,67.2534,67.2711,67.2005,67.2358,43591.0
2018-01-10 12:00:00,76.23,76.36,76.21,76.32,96809.0,67.2358,67.3505,67.2182,67.3152,96809.0
2018-01-10 12:30:00,76.32,76.39,76.32,76.38,68935.0,67.3152,67.3769,67.3152,67.3681,68935.0
2018-01-10 13:00:00,76.39,76.48,76.39,76.47,101321.0,67.3769,67.4563,67.3769,67.4475,101321.0
2018-01-10 13:30:00,76.47,76.52,76.43,76.5,32138.0,67.4475,67.4916,67.4122,67.4739,32138.0
2018-01-10 14:00:00,76.49,76.52,76.18,76.19,139661.0,67.4651,67.4916,67.1917,67.2005,139661.0
2018-01-10 14:30:00,76.18,76.26,76.13,76.25,79886.0,67.1917,67.2623,67.1476,67.2534,79886.0
2018-01-10 15:00:00,76.25,76.36,76.24,76.3,96828.0,67.2534,67.3505,67.2446,67.2975,96828.0
2018-01-10 15:30:00,76.3,76.42,76.26,76.37,257825.0,67.2975,67.4034,67.2623,67.3593,257825.0
2018-01-11 09:30:00,76.56,76.73,76.53,76.73,505243.0,67.5269,67.6768,67.5004,67.6768,505243.0
2018-01-11 10:00:00,76.73,76.85,76.73,76.75,150489.0,67.6768,67.7826,67.6768,67.6944,150489.0
2018-01-11 10:30:00,76.75,76.87,76.72,76.86,350946.0,67.6944,67.8003,67.668,67.7915,350946.0
2018-01-11 11:00:00,76.86,76.86,76.71,76.71,105144.0,67.7915,67.7915,67.6592,67.6592,105144.0
2018-01-11 11:30:00,76.72,76.77,76.7,76.72,96640.0,67.668,67.7121,67.6503,67.668,96640.0
2018-01-11 12:00:00,76.71,76.74,76.7,76.73,64767.0,67.6592,67.6856,67.6503,67.6768,64767.0
2018-01-11 12:30:00,76.73,76.86,76.72,76.86,93586.0,67.6768,67.7915,67.668,67.7915,93586.0
2018-01-11 13:00:00,76.86,76.89,76.82,76.87,111590.0,67.7915,67.8179,67.7562,67.8003,111590.0
2018-01-11 13:30:00,76.87,76.93,76.86,76.92,114389.0,67.8003,67.8532,67.7915,67.8444,114389.0
2018-01-11 14:00:00,76.92,76.99,76.92,76.98,79540.0,67.8444,67.9061,67.8444,67.8973,79540.0
2018-01-11 14:30:00,76.98,76.98,76.92,76.97,58762.0,67.8973,67.8973,67.8444,67.8885,58762.0
2018-01-11 15:00:00,76.97,77.02,76.96,77.01,85180.0,67.8885,67.9326,67.8797,67.9238,85180.0
2018-01-11 15:30:00,77.01,77.13,76.95,77.12,629435.0,67.9238,68.0296,67.8708,68.0208,629435.0
2018-01-12 09:30:00,77.15,77.39,77.05,77.38,278219.0,68.0472,68.2589,67.959,68.2501,278219.0
2018-01-12 10:00:00,77.39,77.5,77.33,77.5,190563.0,68.2589,68.3559,68.206,68.3559,190563.0
2018-01-12 10:30:00,77.5,77.73,77.49,77.67,310578.0,68.3559,68.5588,68.3471,68.5059,310578.0
2018-01-12 11:00:00,77.67,77.67,77.5,77.67,138582.0,68.5059,68.5059,68.3559,68.5059,138582.0
2018-01-12 11:30:00,77.67,77.72,77.61,77.63,103625.0,68.5059,68.55,68.453,68.4706,103625.0
2018-01-12 12:00:00,77.64,77.69,77.61,77.67,99276.0,68.4794,68.5235,68.453,68.5059,99276.0
2018-01-12 12:30:00,77.66,77.75,77.65,77.75,31887.0,68.4971,68.5764,68.4882,68.5764,31887.0
2018-01-12 13:00:00,77.75,77.77,77.64,77.66,82377.0,68.5764,68.5941,68.4794,68.4971,82377.0
2018-01-12 13:30:00,77.65,77.81,77.65,77.81,53066.0,68.4882,68.6294,68.4882,68.6294,53066.0
2018-01-12 14:00:00,77.81,77.87,77.76,77.87,220011.0,68.6294,68.6823,68.5853,68.6823,220011.0
2018-01-12 14:30:00,77.88,77.94,77.85,77.89,58160.0,68.6911,68.744,68.6647,68.6999,58160.0
2018-01-12 15:00:00,77.89,77.94,77.82,77.92,81946.0,68.6999,68.744,68.6382,68.7264,81946.0
2018-01-12 15:30:00,77.92,78.01,77.84,77.93,329249.0,68.7264,68.8058,68.6558,68.7352,329249.0
2018-01-16 09:30:00,78.06,78.17,78.0,78.15,829664.0,68.8499,68.9469,68.797,68.9293,829664.0
2018-01-16 10:00:00,78.16,78.21,78.13,78.16,417689.0,68.9381,68.9822,68.9116,68.9381,417689.0
2018-01-16 10:30:00,78.15,78.16,77.97,77.98,256409.0,68.9293,68.9381,68.7705,68.7793,256409.0
2018-01-16 11:00:00,77.98,77.99,77.86,77.92,319334.0,68.7793,68.7881,68.6735,68.7264,319334.0
2018-01-16 11:30:00,77.92,77.96,77.85,77.95,135976.0,68.7264,68.7617,68.6647,68.7529,135976.0
2018-01-16 12:00:00,77.95,78.0,77.92,77.96,147484.0,68.7529,68.797,68.7264,68.7617,147484.0
2018-01-16 12:30:00,77.96,77.97,77.79,77.83,67097.0,68.7617,68.7705,68.6117,68.647,67097.0
2018-01-16 13:00:00,77.84,77.87,77.78,77.82,185200.0,68.6558,68.6823,68.6029,68.6382,185200.0
2018-01-16 13:30:00,77.82,77.85,77.74,77.76,189765.0,68.6382,68.6647,68.5676,68.5853,189765.0
2018-01-16 14:00:00,77.76,77.77,77.65,77.68,198744.0,68.5853,68.5941,68.4882,68.5147,198744.0
2018-01-16 14:30:00,77.68,77.68,77.51,77.56,211550.0,68.5147,68.5147,68.3648,68.4089,211550.0
2018-01-16 15:00:00,77.57,77.73,77.56,77.68,138579.0,68.4177,68.5588,68.4089,68.5147,138579.0
2018-01-16 15:30:00,77.68,77.68,77.44,77.52,533682.0,68.5147,68.5147,68.303,68.3736,533682.0
2018-01-17 09:30:00,77.26,77.27,77.13,77.16,384787.0,68.1443,68.1531,68.0296,68.0561,384787.0
2018-01-17 10:00:00,77.15,77.38,77.12,77.27,570650.0,68.0472,68.2501,68.0208,68.1531,570650.0
2018-01-17 10:30:00,77.3,77.39,77.27,77.39,61744.0,68.1795,68.2589,68.1531,68.2589,61744.0
2018-01-17 11:00:00,77.38,77.47,77.32,77.41,124358.0,68.2501,68.3295,68.1972,68.2766,124358.0
2018-01-17 11:30:00,77.4,77.45,77.35,77.44,204529.0,68.2677,68.3118,68.2236,68.303,204529.0
2018-01-17 12:00:00,77.44,77.54,77.42,77.53,68262.0,68.303,68.3912,68.2854,68.3824,68262.0
2018-01-17 12:30:00,77.53,77.64,77.49,77.63,107773.0,68.3824,68.4794,68.3471,68.4706,107773.0
2018-01-17 13:00:00,77.63,77.8,77.62,77.8,187374.0,68.4706,68.6206,68.4618,68.6206,187374.0
2018-01-17 13:30:00,77.8,77.89,77.79,77.82,210183.0,68.6206,68.6999,68.6117,68.6382,210183.0
2018-01-17 14:00:00,77.81,77.91,77.8,77.88,177423.0,68.6294,68.7176,68.6206,68.6911,177423.0
2018-01-17 14:30:00,77.88,77.91,77.81,77.82,193750.0,68.6911,68.7176,68.6294,68.6382,193750.0
2018-01-17 15:00:00,77.82,77.88,77.73,77.78,192154.0,68.6382,68.6911,68.5588,68.6029,192154.0
2018-01-17 15:30:00,77.78,77.89,77.77,77.86,596436.0,68.6029,68.6999,68.5941,68.6735,596436.0
2018-01-18 09:30:00,77.29,77.38,77.23,77.35,268020.0,68.1707,68.2501,68.1178,68.2236,268020.0
2018-01-18 10:00:00,77.35,77.35,77.12,77.17,235895.0,68.2236,68.2236,68.0208,68.0649,235895.0
2018-01-18 10:30:00,77.17,77.2,77.07,77.07,196741.0,68.0649,68.0913,67.9767,67.9767,196741.0
2018-01-18 11:00:00,77.08,77.13,77.01,77.04,175438.0,67.9855,68.0296,67.9238,67.9502,175438.0
2018-01-18 11:30:00,77.03,77.06,76.95,77.01,52702.0,67.9414,67.9679,67.8708,67.9238,52702.0
2018-01-18 12:00:00,77.0,77.18,77.0,77.17,105823.0,67.9149,68.0737,67.9149,68.0649,105823.0
2018-01-18 12:30:00,77.18,77.18,77.09,77.09,48428.0,68.0737,68.0737,67.9943,67.9943,48428.0
2018-01-18 13:00:00,77.09,77.11,77.01,77.03,54047.0,67.9943,68.012,67.9238,67.9414,54047.0
2018-01-18 13:30:00,77.04,77.11,77.02,77.09,55468.0,67.9502,68.012,67.9326,67.9943,55468.0
2018-01-18 14:00:00,77.08,77.19,77.07,77.19,46179.0,67.9855,68.0825,67.9767,68.0825,46179.0
2018-01-18 14:30:00,77.19,77.22,77.16,77.2,63227.0,68.0825,68.109,68.0561,68.0913,63227.0
2018-01-18 15:00:00,77.2,77.29,77.18,77.19,495562.0,68.0913,68.1707,68.0737,68.0825,495562.0
2018-01-18 15:30:00,77.19,77.32,77.12,77.31,1719288.0,68.0825,68.1972,68.0208,68.1884,1719288.0
2018-01-19 09:30:00,77.43,77.45,77.29,77.36,208321.0,68.2942,68.3118,68.1707,68.2325,208321.0
2018-01-19 10:00:00,77.36,77.5,77.24,77.5,138766.0,68.2325,68.3559,68.1266,68.3559,138766.0
2018-01-19 10:30:00,77.5,77.53,77.3,77.31,354200.0,68.3559,68.3824,68.1795,68.1884,354200.0
2018-01-19 11:00:00,77.31,77.44,77.22,77.43,735549.0,68.1884,68.303,68.109,68.2942,735549.0
2018-01-19 11:30:00,77.43,77.47,77.4,77.42,112205.0,68.2942,68.3295,68.2677,68.2854,112205.0
2018-01-19 12:00:00,77.43,77.5,77.42,77.5,50993.0,68.2942,68.3559,68.2854,68.3559,50993.0
2018-01-19 12:30:00,77.5,77.61,77.48,77.55,205581.0,68.3559,68.453,68.3383,68.4,205581.0
2018-01-19 13:00:00,77.55,77.56,77.49,77.55,31171.0,68.4,68.4089,68.3471,68.4,31171.0
2018-01-19 13:30:00,77.56,77.56,77.44,77.47,33989.0,68.4089,68.4089,68.303,68.3295,33989.0
2018-01-19 14:00:00,77.46,77.53,77.46,77.52,47686.0,68.3207,68.3824,68.3207,68.3736,47686.0
2018-01-19 14:30:00,77.52,77.57,77.46,77.47,94103.0,68.3736,68.4177,68.3207,68.3295,94103.0
2018-01-19 15:00:00,77.46,77.54,77.44,77.54,59793.0,68.3207,68.3912,68.303,68.3912,59793.0
2018-01-19 15:30:00,77.55,77.68,77.52,77.67,305011.0,68.4,68.5147,68.3736,68.5059,305011.0
2018-01-22 09:30:00,76.32,76.36,76.2,76.28,452573.0,67.3152,67.3505,67.2093,67.2799,452573.0
2018-01-22 10:00:00,76.27,76.5,76.23,76.5,176450.0,67.2711,67.4739,67.2358,67.4739,176450.0
2018-01-22 10:30:00,76.51,76.56,76.46,76.48,226089.0,67.4828,67.5269,67.4387,67.4563,226089.0
2018-01-22 11:00:00,76.48,76.63,76.48,76.62,258848.0,67.4563,67.5886,67.4563,67.5798,258848.0
2018-01-22 11:30:00,76.62,76.67,76.54,76.62,187287.0,67.5798,67.6239,67.5092,67.5798,187287.0
2018-01-22 12:00:00,76.62,76.65,76.53,76.64,146398.0,67.5798,67.6062,67.5004,67.5974,146398.0
2018-01-22 12:30:00,76.63,76.68,76.61,76.62,79759.0,67.5886,67.6327,67.571,67.5798,79759.0
2018-01-22 13:00:00,76.62,76.62,76.54,76.55,75884.0,67.5798,67.5798,67.5092,67.518,75884.0
2018-01-22 13:30:00,76.55,76.65,76.53,76.6,237677.0,67.518,67.6062,67.5004,67.5621,237677.0
2018-01-22 14:00:00,76.61,76.62,76.56,76.59,135677.0,67.571,67.5798,67.5269,67.5533,135677.0
2018-01-22 14:30:00,76.6,76.66,76.6,76.64,100117.0,67.5621,67.6151,67.5621,67.5974,100117.0
2018-01-22 15:00:00,76.64,76.75,76.63,76.73,87719.0,67.5974,67.6944,67.5886,67.6768,87719.0
2018-01-22 15:30:00,76.74,76.86,76.72,76.84,520682.0,67.6856,67.7915,67.668,67.7738,520682.0
2018-01-23 09:30:00,77.05,77.13,76.98,77.01,536692.0,67.959,68.0296,67.8973,67.9238,536692.0
2018-01-23 10:00:00,77.0,77.15,76.99,77.12,176593.0,67.9149,68.0472,67.9061,68.0208,176593.0
2018-01-23 10:30:00,77.12,77.29,77.08,77.27,279107.0,68.0208,68.1707,67.9855,68.1531,279107.0
2018-01-23 11:00:00,77.27,77.28,77.12,77.16,162071.0,68.1531,68.1619,68.0208,68.0561,162071.0
2018-01-23 11:30:00,77.16,77.23,77.12,77.12,102893.0,68.0561,68.1178,68.0208,68.0208,102893.0
2018-01-23 12:00:00,77.13,77.15,77.04,77.07,69575.0,68.0296,68.0472,67.9502,67.9767,69575.0
2018-01-23 12:30:00,77.06,77.09,76.98,77.02,110971.0,67.9679,67.9943,67.8973,67.9326,110971.0
2018-01-23 13:00:00,77.01,77.06,76.99,77.03,53432.0,67.9238,67.9679,67.9061,67.9414,53432.0
2018-01-23 13:30:00,77.04,77.16,77.03,77.12,62644.0,67.9502,68.0561,67.9414,68.0208,62644.0
2018-01-23 14:00:00,77.12,77.12,76.99,77.05,119793.0,68.0208,68.0208,67.9061,67.959,119793.0
2018-01-23 14:30:00,77.06,77.13,77.04,77.11,115141.0,67.9679,68.0296,67.9502,68.012,115141.0
2018-01-23 15:00:00,77.12,77.14,77.05,77.13,184733.0,68.0208,68.0384,67.959,68.0296,184733.0
2018-01-23 15:30:00,77.13,77.16,77.1,77.13,384258.0,68.0296,68.0561,68.0031,68.0296,384258.0
2018-01-24 09:30:00,77.89,78.1,77.89,78.09,371297.0,68.6999,68.8852,68.6999,68.8763,371297.0
2018-01-24 10:00:00,78.09,78.19,78.09,78.13,143815.0,68.8763,68.9645,68.8763,68.9116,143815.0
2018-01-24 10:30:00,78.12,78.14,77.97,77.98,481903.0,68.9028,68.9204,68.7705,68.7793,481903.0
2018-01-24 11:00:00,77.97,77.99,77.71,77.78,176755.0,68.7705,68.7881,68.5412,68.6029,176755.0
2018-01-24 11:30:00,77.78,77.78,77.5,77.6,507174.0,68.6029,68.6029,68.3559,68.4441,507174.0
2018-01-24 12:00:00,77.61,77.71,77.55,77.66,68651.0,68.453,68.5412,68.4,68.4971,68651.0
2018-01-24 12:30:00,77.65,77.65,77.53,77.56,88988.0,68.4882,68.4882,68.3824,68.4089,88988.0
2018-01-24 13:00:00,77.56,77.62,77.39,77.59,132983.0,68.4089,68.4618,68.2589,68.4353,132983.0
2018-01-24 13:30:00,77.6,77.76,77.58,77.74,209520.0,68.4441,68.5853,68.4265,68.5676,209520.0
2018-01-24 14:00:00,77.74,77.82,77.69,77.81,134512.0,68.5676,68.6382,68.5235,68.6294,134512.0
2018-01-24 14:30:00,77.82,77.89,77.76,77.84,342642.0,68.6382,68.6999,68.5853,68.6558,342642.0
2018-01-24 15:00:00,77.86,77.97,77.86,77.94,458365.0,68.6735,68.7705,68.6735,68.744,458365.0
2018-01-24 15:30:00,77.94,77.96,77.88,77.88,628781.0,68.744,68.7617,68.6911,68.6911,628781.0
2018-01-25 09:30:00,78.71,78.75,78.44,78.51,462755.0,69.4232,69.4585,69.185,69.2468,462755.0
2018-01-25 10:00:00,78.51,78.74,78.48,78.72,280760.0,69.2468,69.4496,69.2203,69.432,280760.0
2018-01-25 10:30:00,78.71,78.8,78.66,78.75,257908.0,69.4232,69.5026,69.3791,69.4585,257908.0
2018-01-25 11:00:00,78.75,78.95,78.72,78.95,221678.0,69.4585,69.6349,69.432,69.6349,221678.0
2018-01-25 11:30:00,78.95,79.02,78.93,78.96,195601.0,69.6349,69.6966,69.6172,69.6437,195601.0
2018-01-25 12:00:00,78.97,79.0,78.89,78.95,95286.0,69.6525,69.679,69.5819,69.6349,95286.0
2018-01-25 12:30:00,78.95,79.0,78.9,78.95,83191.0,69.6349,69.679,69.5908,69.6349,83191.0
2018-01-25 13:00:00,78.93,79.02,78.89,78.95,116901.0,69.6172,69.6966,69.5819,69.6349,116901.0
2018-01-25 13:30:00,78.94,78.94,78.82,78.83,84324.0,69.626,69.626,69.5202,69.529,84324.0
2018-01-25 14:00:00,78.83,78.85,78.43,78.44,393378.0,69.529,69.5467,69.1762,69.185,393378.0
2018-01-25 14:30:00,78.45,78.46,78.15,78.37,198312.0,69.1939,69.2027,68.9293,69.1233,198312.0
2018-01-25 15:00:00,78.36,78.42,78.28,78.36,82968.0,69.1145,69.1674,69.0439,69.1145,82968.0
2018-01-25 15:30:00,78.36,78.38,78.27,78.3,208369.0,69.1145,69.1321,69.0351,69.0616,208369.0
2018-01-26 09:30:00,78.81,78.85,78.68,78.82,174847.0,69.5114,69.5467,69.3967,69.5202,174847.0
2018-01-26 10:00:00,78.83,78.89,78.68,78.7,136112.0,69.529,69.5819,69.3967,69.4144,136112.0
2018-01-26 10:30:00,78.7,78.87,78.69,78.78,114504.0,69.4144,69.5643,69.4055,69.4849,114504.0
2018-01-26 11:00:00,78.78,78.83,78.76,78.82,131140.0,69.4849,69.529,69.4673,69.5202,131140.0
2018-01-26 11:30:00,78.82,78.87,78.73,78.74,73685.0,69.5202,69.5643,69.4408,69.4496,73685.0
2018-01-26 12:00:00,78.74,78.76,78.7,78.75,121560.0,69.4496,69.4673,69.4144,69.4585,121560.0
2018-01-26 12:30:00,78.75,78.81,78.73,78.79,37088.0,69.4585,69.5114,69.4408,69.4937,37088.0
2018-01-26 13:00:00,78.8,78.92,78.79,78.9,69430.0,69.5026,69.6084,69.4937,69.5908,69430.0
2018-01-26 13:30:00,78.9,78.97,78.87,78.97,43427.0,69.5908,69.6525,69.5643,69.6525,43427.0
2018-01-26 14:00:00,78.97,79.02,78.9,78.91,83787.0,69.6525,69.6966,69.5908,69.5996,83787.0
2018-01-26 14:30:00,78.9,78.98,78.89,78.96,44215.0,69.5908,69.6613,69.5819,69.6437,44215.0
2018-01-26 15:00:00,78.96,79.02,78.94,78.95,200356.0,69.6437,69.6966,69.626,69.6349,200356.0
2018-01-26 15:30:00,78.96,79.07,78.93,79.06,259519.0,69.6437,69.7407,69.6172,69.7319,259519.0
2018-01-29 09:30:00,78.93,78.93,78.7,78.84,255843.0,69.6172,69.6172,69.4144,69.5378,255843.0
2018-01-29 10:00:00,78.84,78.88,78.74,78.83,143320.0,69.5378,69.5731,69.4496,69.529,143320.0
2018-01-29 10:30:00,78.83,78.84,78.65,78.73,254312.0,69.529,69.5378,69.3703,69.4408,254312.0
2018-01-29 11:00:00,78.72,78.77,78.6,78.77,160908.0,69.432,69.4761,69.3262,69.4761,160908.0
2018-01-29 11:30:00,78.77,78.8,78.72,78.74,81780.0,69.4761,69.5026,69.432,69.4496,81780.0
2018-01-29 12:00:00,78.74,78.84,78.71,78.79,116314.0,69.4496,69.5378,69.4232,69.4937,116314.0
2018-01-29 12:30:00,78.8,78.82,78.71,78.81,34339.0,69.5026,69.5202,69.4232,69.5114,34339.0
2018-01-29 13:00:00,78.82,78.84,78.76,78.82,37057.0,69.5202,69.5378,69.4673,69.5202,37057.0
2018-01-29 13:30:00,78.81,78.87,78.79,78.87,38618.0,69.5114,69.5643,69.4937,69.5643,38618.0
2018-01-29 14:00:00,78.87,78.94,78.84,78.85,66208.0,69.5643,69.626,69.5378,69.5467,66208.0
2018-01-29 14:30:00,78.86,78.88,78.8,78.87,78490.0,69.5555,69.5731,69.5026,69.5643,78490.0
2018-01-29 15:00:00,78.87,78.89,78.72,78.74,99675.0,69.5643,69.5819,69.432,69.4496,99675.0
2018-01-29 15:30:00,78.73,78.77,78.57,78.61,468946.0,69.4408,69.4761,69.2997,69.335,468946.0
2018-01-30 09:30:00,77.84,78.05,77.66,77.67,323152.0,68.6558,68.8411,68.4971,68.5059,323152.0
2018-01-30 10:00:00,77.66,77.7,77.44,77.59,289368.0,68.4971,68.5323,68.303,68.4353,289368.0
2018-01-30 10:30:00,77.59,77.69,77.52,77.63,125272.0,68.4353,68.5235,68.3736,68.4706,125272.0
2018-01-30 11:00:00,77.62,77.66,77.44,77.46,185110.0,68.4618,68.4971,68.303,68.3207,185110.0
2018-01-30 11:30:00,77.47,77.63,77.44,77.48,113839.0,68.3295,68.4706,68.303,68.3383,113839.0
2018-01-30 12:00:00,77.5,77.65,77.48,77.48,126982.0,68.3559,68.4882,68.3383,68.3383,126982.0
2018-01-30 12:30:00,77.48,77.5,77.39,77.41,44787.0,68.3383,68.3559,68.2589,68.2766,44787.0
2018-01-30 13:00:00,77.42,77.44,77.32,77.43,49530.0,68.2854,68.303,68.1972,68.2942,49530.0
2018-01-30 13:30:00,77.43,77.62,77.4,77.61,87125.0,68.2942,68.4618,68.2677,68.453,87125.0
2018-01-30 14:00:00,77.6,77.7,77.59,77.69,157602.0,68.4441,68.5323,68.4353,68.5235,157602.0
2018-01-30 14:30:00,77.7,77.71,77.56,77.62,76055.0,68.5323,68.5412,68.4089,68.4618,76055.0
2018-01-30 15:00:00,77.62,77.85,77.62,77.76,61707.0,68.4618,68.6647,68.4618,68.5853,61707.0
2018-01-30 15:30:00,77.76,77.86,77.62,77.64,219227.0,68.5853,68.6735,68.4618,68.4794,219227.0
2018-01-31 09:30:00,78.61,78.7,78.47,78.51,310143.0,69.335,69.4144,69.2115,69.2468,310143.0
2018-01-31 10:00:00,78.51,78.59,78.4,78.49,145484.0,69.2468,69.3173,69.1498,69.2291,145484.0
2018-01-31 10:30:00,78.48,78.54,78.25,78.29,228885.0,69.2203,69.2732,69.0175,69.0527,228885.0
2018-01-31 11:00:00,78.29,78.3,78.17,78.17,173180.0,69.0527,69.0616,68.9469,68.9469,173180.0
2018-01-31 11:30:00,78.18,78.29,78.12,78.14,67339.0,68.9557,69.0527,68.9028,68.9204,67339.0
2018-01-31 12:00:00,78.15,78.26,78.14,78.23,51444.0,68.9293,69.0263,68.9204,68.9998,51444.0
2018-01-31 12:30:00,78.23,78.27,78.06,78.1,101801.0,68.9998,69.0351,68.8499,68.8852,101801.0
2018-01-31 13:00:00,78.1,78.24,78.1,78.24,66665.0,68.8852,69.0086,68.8852,69.0086,66665.0
2018-01-31 13:30:00,78.23,78.24,78.13,78.19,143909.0,68.9998,69.0086,68.9116,68.9645,143909.0
2018-01-31 14:00:00,78.18,78.44,77.75,77.93,335225.0,68.9557,69.185,68.5764,68.7352,335225.0
2018-01-31 14:30:00,77.93,78.01,77.72,77.98,201582.0,68.7352,68.8058,68.55,68.7793,201582.0
2018-01-31 15:00:00,77.98,78.1,77.93,78.02,216970.0,68.7793,68.8852,68.7352,68.8146,216970.0
2018-01-31 15:30:00,78.01,78.39,77.98,78.24,532995.0,68.8058,69.1409,68.7793,69.0086,532995.0
2018-02-01 09:30:00,77.51,77.56,77.33,77.53,282942.0,68.3648,68.4089,68.206,68.3824,282942.0
2018-02-01 10:00:00,77.53,77.59,77.36,77.39,175558.0,68.3824,68.4353,68.2325,68.2589,175558.0
2018-02-01 10:30:00,77.38,77.47,77.27,77.32,333652.0,68.2501,68.3295,68.1531,68.1972,333652.0
2018-02-01 11:00:00,77.32,77.38,77.24,77.26,233848.0,68.1972,68.2501,68.1266,68.1443,233848.0
2018-02-01 11:30:00,77.27,77.71,77.26,77.71,226773.0,68.1531,68.5412,68.1443,68.5412,226773.0
2018-02-01 12:00:00,77.71,77.74,77.61,77.64,112537.0,68.5412,68.5676,68.453,68.4794,112537.0
2018-02-01 12:30:00,77.65,77.69,77.59,77.6,74676.0,68.4882,68.5235,68.4353,68.4441,74676.0
2018-02-01 13:00:00,77.61,77.67,77.56,77.56,68983.0,68.453,68.5059,68.4089,68.4089,68983.0
2018-02-01 13:30:00,77.56,77.57,77.37,77.38,110515.0,68.4089,68.4177,68.2413,68.2501,110515.0
2018-02-01 14:00:00,77.38,77.38,77.09,77.27,191367.0,68.2501,68.2501,67.9943,68.1531,191367.0
2018-02-01 14:30:00,77.26,77.39,77.22,77.39,70334.0,68.1443,68.2589,68.109,68.2589,70334.0
2018-02-01 15:00:00,77.38,77.41,77.21,77.22,153742.0,68.2501,68.2766,68.1002,68.109,153742.0
2018-02-01 15:30:00,77.22,77.32,77.11,77.15,374604.0,68.109,68.1972,68.012,68.0472,374604.0
2018-02-02 09:30:00,74.93,75.02,74.5,74.53,461443.0,66.0892,66.1686,65.7099,65.7364,461443.0
2018-02-02 10:00:00,74.52,74.6,74.29,74.59,437941.0,65.7276,65.7981,65.5247,65.7893,437941.0
2018-02-02 10:30:00,74.59,74.86,74.53,74.83,446086.0,65.7893,66.0274,65.7364,66.001,446086.0
2018-02-02 11:00:00,74.83,74.96,74.68,74.73,420978.0,66.001,66.1156,65.8687,65.9128,420978.0
2018-02-02 11:30:00,74.73,74.87,74.6,74.61,166875.0,65.9128,66.0363,65.7981,65.8069,166875.0
2018-02-02 12:00:00,74.61,74.98,74.57,74.97,154046.0,65.8069,66.1333,65.7717,66.1245,154046.0
2018-02-02 12:30:00,74.97,74.99,74.83,74.85,143191.0,66.1245,66.1421,66.001,66.0186,143191.0
2018-02-02 13:00:00,74.83,74.91,74.7,74.75,85295.0,66.001,66.0715,65.8863,65.9304,85295.0
2018-02-02 13:30:00,74.77,74.79,74.63,74.67,66596.0,65.9481,65.9657,65.8246,65.8599,66596.0
2018-02-02 14:00:00,74.67,74.68,74.33,74.34,135043.0,65.8599,65.8687,65.56,65.5688,135043.0
2018-02-02 14:30:00,74.37,74.5,74.27,74.29,310826.0,65.5952,65.7099,65.507,65.5247,310826.0
2018-02-02 15:00:00,74.29,74.45,74.14,74.28,219152.0,65.5247,65.6658,65.3924,65.5159,219152.0
2018-02-02 15:30:00,74.27,74.31,73.94,74.05,513948.0,65.507,65.5423,65.216,65.313,513948.0
2018-02-05 09:30:00,74.12,74.17,73.79,73.91,444467.0,65.3747,65.4188,65.0837,65.1895,444467.0
2018-02-05 10:00:00,73.91,74.41,73.77,74.33,550784.0,65.1895,65.6305,65.066,65.56,550784.0
2018-02-05 10:30:00,74.34,74.34,74.12,74.15,419501.0,65.5688,65.5688,65.3747,65.4012,419501.0
2018-02-05 11:00:00,74.16,74.23,74.06,74.07,306353.0,65.41,65.4718,65.3218,65.3306,306353.0
2018-02-05 11:30:00,74.06,74.1,73.97,74.07,257300.0,65.3218,65.3571,65.2424,65.3306,257300.0
2018-02-05 12:00:00,74.06,74.08,73.76,73.82,262778.0,65.3218,65.3395,65.0572,65.1101,262778.0
2018-02-05 12:30:00,73.81,73.96,73.74,73.88,105416.0,65.1013,65.2336,65.0396,65.1631,105416.0
2018-02-05 13:00:00,73.84,73.84,73.44,73.52,399842.0,65.1278,65.1278,64.775,64.8455,399842.0
2018-02-05 13:30:00,73.53,73.67,73.43,73.63,308934.0,64.8544,64.9778,64.7662,64.9426,308934.0
2018-02-05 14:00:00,73.64,73.65,73.31,73.32,166858.0,64.9514,64.9602,64.6603,64.6691,166858.0
2018-02-05 14:30:00,73.31,73.32,72.95,73.0,216915.0,64.6603,64.6691,64.3428,64.3869,216915.0
2018-02-05 15:00:00,72.98,73.03,71.7,72.97,825318.0,64.3693,64.4134,63.2403,64.3604,825318.0
2018-02-05 15:30:00,72.97,73.02,71.8,71.95,1044866.0,64.3604,64.4045,63.3285,63.4608,1044866.0
2018-02-06 09:30:00,72.48,74.03,72.48,73.85,968860.0,63.9282,65.2954,63.9282,65.1366,968860.0
2018-02-06 10:00:00,73.84,74.06,73.4,73.65,859923.0,65.1278,65.3218,64.7397,64.9602,859923.0
2018-02-06 10:30:00,73.66,73.94,73.41,73.76,607555.0,64.969,65.216,64.7485,65.0572,607555.0
2018-02-06 11:00:00,73.78,73.86,73.55,73.7,322672.0,65.0749,65.1454,64.872,65.0043,322672.0
2018-02-06 11:30:00,73.69,74.07,73.53,74.03,209675.0,64.9955,65.3306,64.8544,65.2954,209675.0
2018-02-06 12:00:00,74.02,74.35,74.02,74.34,218969.0,65.2865,65.5776,65.2865,65.5688,218969.0
2018-02-06 12:30:00,74.35,74.52,74.24,74.42,321720.0,65.5776,65.7276,65.4806,65.6393,321720.0
2018-02-06 13:00:00,74.42,74.48,74.2,74.4,220809.0,65.6393,65.6923,65.4453,65.6217,220809.0
2018-02-06 13:30:00,74.39,74.42,74.05,74.08,191518.0,65.6129,65.6393,65.313,65.3395,191518.0
2018-02-06 14:00:00,74.07,74.26,74.04,74.16,468931.0,65.3306,65.4982,65.3042,65.41,468931.0
2018-02-06 14:30:00,74.16,74.65,74.12,74.63,505046.0,65.41,65.8422,65.3747,65.8246,505046.0
2018-02-06 15:00:00,74.62,74.8,74.24,74.49,410987.0,65.8158,65.9745,65.4806,65.7011,410987.0
2018-02-06 15:30:00,74.48,75.01,74.42,74.66,1088241.0,65.6923,66.1597,65.6393,65.851,1088241.0
2018-02-07 09:30:00,72.06,72.37,71.91,72.35,506842.0,63.5578,63.8312,63.4255,63.8136,506842.0
2018-02-07 10:00:00,72.34,72.68,72.31,72.48,221986.0,63.8048,64.1046,63.7783,63.9282,221986.0
2018-02-07 10:30:00,72.47,72.48,72.29,72.43,259642.0,63.9194,63.9282,63.7607,63.8841,259642.0
2018-02-07 11:00:00,72.43,72.7,72.39,72.5,400279.0,63.8841,64.1223,63.8489,63.9459,400279.0
2018-02-07 11:30:00,72.5,72.54,72.37,72.49,216969.0,63.9459,63.9812,63.8312,63.9371,216969.0
2018-02-07 12:00:00,72.48,72.51,72.39,72.48,75103.0,63.9282,63.9547,63.8489,63.9282,75103.0
2018-02-07 12:30:00,72.49,72.49,71.94,72.01,663095.0,63.9371,63.9371,63.452,63.5137,663095.0
2018-02-07 13:00:00,72.02,72.13,71.35,71.39,971070.0,63.5225,63.6195,62.9316,62.9669,971070.0
2018-02-07 13:30:00,71.39,71.76,71.38,71.56,869259.0,62.9669,63.2932,62.958,63.1168,869259.0
2018-02-07 14:00:00,71.54,71.73,71.3,71.72,192625.0,63.0992,63.2667,62.8875,63.2579,192625.0
2018-02-07 14:30:00,71.72,71.8,71.41,71.47,210310.0,63.2579,63.3285,62.9845,63.0374,210310.0
2018-02-07 15:00:00,71.47,71.68,71.36,71.63,293898.0,63.0374,63.2226,62.9404,63.1785,293898.0
2018-02-07 15:30:00,71.64,71.64,71.1,71.15,851530.0,63.1874,63.1874,62.7111,62.7552,851530.0
2018-02-08 09:30:00,71.94,71.94,71.46,71.47,683804.0,63.452,63.452,63.0286,63.0374,683804.0
2018-02-08 10:00:00,71.47,71.53,71.08,71.1,544005.0,63.0374,63.0903,62.6934,62.7111,544005.0
2018-02-08 10:30:00,71.1,71.2,70.66,70.73,319117.0,62.7111,62.7993,62.323,62.3847,319117.0
2018-02-08 11:00:00,70.72,70.84,70.24,70.24,430971.0,62.3759,62.4817,61.9525,61.9525,430971.0
2018-02-08 11:30:00,70.24,70.69,70.21,70.44,285452.0,61.9525,62.3494,61.9261,62.1289,285452.0
2018-02-08 12:00:00,70.44,70.58,69.96,70.08,222275.0,62.1289,62.2524,61.7056,61.8114,222275.0
2018-02-08 12:30:00,70.08,70.24,69.38,69.64,441606.0,61.8114,61.9525,61.194,61.4233,441606.0
2018-02-08 13:00:00,69.64,70.04,69.46,69.82,268012.0,61.4233,61.7761,61.2646,61.5821,268012.0
2018-02-08 13:30:00,69.81,70.44,69.75,70.39,347577.0,61.5733,62.1289,61.5204,62.0848,347577.0
2018-02-08 14:00:00,70.4,70.41,70.08,70.13,341058.0,62.0937,62.1025,61.8114,61.8555,341058.0
2018-02-08 14:30:00,70.12,70.12,69.59,69.74,218503.0,61.8467,61.8467,61.3792,61.5115,218503.0
2018-02-08 15:00:00,69.73,69.88,69.53,69.8,276000.0,61.5027,61.635,61.3263,61.5645,276000.0
2018-02-08 15:30:00,69.8,69.86,68.91,68.91,763971.0,61.5645,61.6174,60.7795,60.7795,763971.0
2018-02-09 09:30:00,70.36,70.77,70.19,70.65,652391.0,62.0584,62.42,61.9084,62.3142,652391.0
2018-02-09 10:00:00,70.65,70.68,70.19,70.28,348363.0,62.3142,62.3406,61.9084,61.9878,348363.0
2018-02-09 10:30:00,70.29,70.34,69.48,69.82,378238.0,61.9966,62.0407,61.2822,61.5821,378238.0
2018-02-09 11:00:00,69.83,70.01,69.55,69.66,361917.0,61.5909,61.7497,61.3439,61.441,361917.0
2018-02-09 11:30:00,69.66,69.85,69.33,69.33,171144.0,61.441,61.6086,61.1499,61.1499,171144.0
2018-02-09 12:00:00,69.35,69.42,68.89,68.92,327054.0,61.1675,61.2293,60.7618,60.7883,327054.0
2018-02-09 12:30:00,68.92,69.11,68.48,69.1,297390.0,60.7883,60.9559,60.4002,60.947,297390.0
2018-02-09 13:00:00,69.08,69.11,68.49,68.61,296074.0,60.9294,60.9559,60.409,60.5149,296074.0
2018-02-09 13:30:00,68.57,69.25,68.45,69.06,306204.0,60.4796,61.0793,60.3737,60.9118,306204.0
2018-02-09 14:00:00,69.04,70.23,69.04,69.76,1140598.0,60.8941,61.9437,60.8941,61.5292,1140598.0
2018-02-09 14:30:00,69.74,70.17,69.64,70.03,361017.0,61.5115,61.8908,61.4233,61.7673,361017.0
2018-02-09 15:00:00,70.02,70.57,69.64,70.45,401229.0,61.7585,62.2436,61.4233,62.1378,401229.0
2018-02-09 15:30:00,70.44,71.2,70.33,70.61,674826.0,62.1289,62.7993,62.0319,62.2789,674826.0
2018-02-12 09:30:00,71.3,71.72,71.24,71.29,658001.0,62.8875,63.2579,62.8346,62.8787,658001.0
2018-02-12 10:00:00,71.3,71.47,70.81,71.03,341157.0,62.8875,63.0374,62.4553,62.6493,341157.0
2018-02-12 10:30:00,71.04,71.25,70.86,71.21,264114.0,62.6581,62.8434,62.4994,62.8081,264114.0
2018-02-12 11:00:00,71.2,71.37,70.99,71.26,228791.0,62.7993,62.9492,62.614,62.8522,228791.0
2018-02-12 11:30:00,71.26,71.51,71.17,71.5,102706.0,62.8522,63.0727,62.7728,63.0639,102706.0
2018-02-12 12:00:00,71.5,71.66,71.4,71.55,145244.0,63.0639,63.205,62.9757,63.108,145244.0
2018-02-12 12:30:00,71.55,71.61,71.42,71.58,129808.0,63.108,63.1609,62.9933,63.1344,129808.0
2018-02-12 13:00:00,71.59,71.65,71.51,71.65,98624.0,63.1433,63.1962,63.0727,63.1962,98624.0
2018-02-12 13:30:00,71.65,71.79,71.61,71.77,150283.0,63.1962,63.3197,63.1609,63.302,150283.0
2018-02-12 14:00:00,71.78,71.81,71.63,71.78,131689.0,63.3108,63.3373,63.1785,63.3108,131689.0
2018-02-12 14:30:00,71.77,71.84,71.63,71.65,188817.0,63.302,63.3638,63.1785,63.1962,188817.0
2018-02-12 15:00:00,71.65,71.99,71.63,71.75,138756.0,63.1962,63.4961,63.1785,63.2844,138756.0
2018-02-12 15:30:00,71.76,71.83,71.24,71.48,518550.0,63.2932,63.3549,62.8346,63.0462,518550.0
2018-02-13 09:30:00,71.5,71.74,71.41,71.68,238817.0,63.0639,63.2756,62.9845,63.2226,238817.0
2018-02-13 10:00:00,71.68,71.8,71.58,71.7,185509.0,63.2226,63.3285,63.1344,63.2403,185509.0
2018-02-13 10:30:00,71.7,71.79,71.57,71.75,162739.0,63.2403,63.3197,63.1256,63.2844,162739.0
2018-02-13 11:00:00,71.73,71.73,71.52,71.56,155705.0,63.2667,63.2667,63.0815,63.1168,155705.0
2018-02-13 11:30:00,71.56,71.72,71.5,71.65,395620.0,63.1168,63.2579,63.0639,63.1962,395620.0
2018-02-13 12:00:00,71.65,71.66,71.53,71.58,179383.0,63.1962,63.205,63.0903,63.1344,179383.0
2018-02-13 12:30:00,71.58,71.63,71.49,71.49,151453.0,63.1344,63.1785,63.0551,63.0551,151453.0
2018-02-13 13:00:00,71.48,71.74,71.47,71.64,108990.0,63.0462,63.2756,63.0374,63.1874,108990.0
2018-02-13 13:30:00,71.65,71.75,71.62,71.65,99419.0,63.1962,63.2844,63.1697,63.1962,99419.0
2018-02-13 14:00:00,71.65,71.84,71.62,71.72,156298.0,63.1962,63.3638,63.1697,63.2579,156298.0
2018-02-13 14:30:00,71.71,71.82,71.62,71.8,99364.0,63.2491,63.3461,63.1697,63.3285,99364.0
2018-02-13 15:00:00,71.8,71.82,71.66,71.71,97496.0,63.3285,63.3461,63.205,63.2491,97496.0
2018-02-13 15:30:00,71.69,71.96,71.69,71.76,417143.0,63.2315,63.4696,63.2315,63.2932,417143.0
2018-02-14 09:30:00,71.87,72.42,71.82,72.14,397688.0,63.3902,63.8753,63.3461,63.6284,397688.0
2018-02-14 10:00:00,72.12,72.67,72.09,72.58,314789.0,63.6107,64.0958,63.5843,64.0164,314789.0
2018-02-14 10:30:00,72.6,72.97,72.48,72.88,606289.0,64.0341,64.3604,63.9282,64.2811,606289.0
2018-02-14 11:00:00,72.88,73.02,72.68,72.98,370871.0,64.2811,64.4045,64.1046,64.3693,370871.0
2018-02-14 11:30:00,72.99,73.1,72.68,72.81,170441.0,64.3781,64.4751,64.1046,64.2193,170441.0
2018-02-14 12:00:00,72.82,73.0,72.73,72.98,240240.0,64.2281,64.3869,64.1487,64.3693,240240.0
2018-02-14 12:30:00,72.97,73.46,72.97,73.39,219315.0,64.3604,64.7926,64.3604,64.7309,219315.0
2018-02-14 13:00:00,73.39,73.77,73.38,73.6,162844.0,64.7309,65.066,64.7221,64.9161,162844.0
2018-02-14 13:30:00,73.62,73.8,73.53,73.77,206443.0,64.9337,65.0925,64.8544,65.066,206443.0
2018-02-14 14:00:00,73.77,74.03,73.76,73.76,223247.0,65.066,65.2954,65.0572,65.0572,223247.0
2018-02-14 14:30:00,73.75,74.01,73.7,73.95,151254.0,65.0484,65.2777,65.0043,65.2248,151254.0
2018-02-14 15:00:00,73.94,74.2,73.94,73.97,359183.0,65.216,65.4453,65.216,65.2424,359183.0
2018-02-14 15:30:00,73.97,74.07,73.77,73.91,421100.0,65.2424,65.3306,65.066,65.1895,421100.0
2018-02-15 09:30:00,75.33,75.82,75.16,75.81,764332.0,66.442,66.8742,66.292,66.8653,764332.0
2018-02-15 10:00:00,75.82,75.84,74.98,75.47,478610.0,66.8742,66.8918,66.1333,66.5655,478610.0
2018-02-15 10:30:00,75.46,75.51,74.7,74.72,294185.0,66.5566,66.6007,65.8863,65.904,294185.0
2018-02-15 11:00:00,74.69,75.22,74.49,75.2,258611.0,65.8775,66.345,65.7011,66.3273,258611.0
2018-02-15 11:30:00,75.19,75.49,75.0,75.35,231188.0,66.3185,66.5831,66.1509,66.4596,231188.0
2018-02-15 12:00:00,75.35,75.43,75.08,75.09,173304.0,66.4596,66.5302,66.2215,66.2303,173304.0
2018-02-15 12:30:00,75.1,75.41,75.09,75.36,153506.0,66.2391,66.5125,66.2303,66.4684,153506.0
2018-02-15 13:00:00,75.38,75.6,75.35,75.38,131922.0,66.4861,66.6801,66.4596,66.4861,131922.0
2018-02-15 13:30:00,75.38,75.44,75.19,75.25,181434.0,66.4861,66.539,66.3185,66.3714,181434.0
2018-02-15 14:00:00,75.23,75.55,75.18,75.47,125410.0,66.3538,66.636,66.3097,66.5655,125410.0
2018-02-15 14:30:00,75.47,75.53,75.22,75.24,127560.0,66.5655,66.6184,66.345,66.3626,127560.0
2018-02-15 15:00:00,75.25,75.38,75.19,75.34,139030.0,66.3714,66.4861,66.3185,66.4508,139030.0
2018-02-15 15:30:00,75.33,75.61,75.14,75.57,400428.0,66.442,66.6889,66.2744,66.6537,400428.0
2018-02-16 09:30:00,75.46,76.05,75.38,75.82,399839.0,66.5566,67.077,66.4861,66.8742,399839.0
2018-02-16 10:00:00,75.82,76.24,75.59,76.22,514692.0,66.8742,67.2446,66.6713,67.227,514692.0
2018-02-16 10:30:00,76.23,76.38,76.06,76.12,426788.0,67.2358,67.3681,67.0858,67.1388,426788.0
2018-02-16 11:00:00,76.13,76.48,76.03,76.26,516259.0,67.1476,67.4563,67.0594,67.2623,516259.0
2018-02-16 11:30:00,76.27,76.35,76.12,76.19,314652.0,67.2711,67.3416,67.1388,67.2005,314652.0
2018-02-16 12:00:00,76.2,76.25,76.05,76.16,226289.0,67.2093,67.2534,67.077,67.1741,226289.0
2018-02-16 12:30:00,76.16,76.31,75.79,75.9,288634.0,67.1741,67.3064,66.8477,66.9447,288634.0
2018-02-16 13:00:00,75.92,75.95,75.63,75.76,286865.0,66.9624,66.9888,66.7066,66.8212,286865.0
2018-02-16 13:30:00,75.76,76.0,75.6,75.75,234487.0,66.8212,67.0329,66.6801,66.8124,234487.0
2018-02-16 14:00:00,75.75,75.86,75.44,75.67,168498.0,66.8124,66.9094,66.539,66.7419,168498.0
2018-02-16 14:30:00,75.68,75.88,75.59,75.87,107114.0,66.7507,66.9271,66.6713,66.9183,107114.0
2018-02-16 15:00:00,75.88,75.9,75.73,75.8,119286.0,66.9271,66.9447,66.7948,66.8565,119286.0
2018-02-16 15:30:00,75.8,75.95,75.62,75.75,574261.0,66.8565,66.9888,66.6978,66.8124,574261.0
2018-02-20 09:30:00,73.05,73.21,72.8,72.99,816731.0,64.431,64.5721,64.2105,64.3781,816731.0
2018-02-20 10:00:00,72.98,73.21,72.88,73.06,527716.0,64.3693,64.5721,64.2811,64.4398,527716.0
2018-02-20 10:30:00,73.05,73.07,72.72,72.75,337164.0,64.431,64.4486,64.1399,64.1664,337164.0
2018-02-20 11:00:00,72.75,73.01,72.69,73.0,344264.0,64.1664,64.3957,64.1135,64.3869,344264.0
2018-02-20 11:30:00,73.0,73.09,72.93,73.08,213570.0,64.3869,64.4663,64.3252,64.4575,213570.0
2018-02-20 12:00:00,73.08,73.15,72.99,73.05,138320.0,64.4575,64.5192,64.3781,64.431,138320.0
2018-02-20 12:30:00,73.04,73.18,73.04,73.15,194530.0,64.4222,64.5457,64.4222,64.5192,194530.0
2018-02-20 13:00:00,73.15,73.15,73.02,73.06,533702.0,64.5192,64.5192,64.4045,64.4398,533702.0
2018-02-20 13:30:00,73.06,73.25,73.04,73.23,103433.0,64.4398,64.6074,64.4222,64.5898,103433.0
2018-02-20 14:00:00,73.23,73.27,73.0,73.06,101627.0,64.5898,64.625,64.3869,64.4398,101627.0
2018-02-20 14:30:00,73.06,73.18,72.99,72.99,124978.0,64.4398,64.5457,64.3781,64.3781,124978.0
2018-02-20 15:00:00,72.99,73.07,72.68,72.86,185049.0,64.3781,64.4486,64.1046,64.2634,185049.0
2018-02-20 15:30:00,72.86,73.13,72.82,72.96,538539.0,64.2634,64.5016,64.2281,64.3516,538539.0
2018-02-21 09:30:00,73.61,73.75,73.52,73.55,314434.0,64.9249,65.0484,64.8455,64.872,314434.0
2018-02-21 10:00:00,73.56,73.65,73.46,73.56,245408.0,64.8808,64.9602,64.7926,64.8808,245408.0
2018-02-21 10:30:00,73.56,73.62,73.49,73.55,299938.0,64.8808,64.9337,64.8191,64.872,299938.0
2018-02-21 11:00:00,73.56,73.62,73.5,73.61,85809.0,64.8808,64.9337,64.8279,64.9249,85809.0
2018-02-21 11:30:00,73.61,73.71,73.57,73.57,90737.0,64.9249,65.0131,64.8896,64.8896,90737.0
2018-02-21 12:00:00,73.57,73.6,73.41,73.45,160886.0,64.8896,64.9161,64.7485,64.7838,160886.0
2018-02-21 12:30:00,73.44,73.62,73.43,73.6,146014.0,64.775,64.9337,64.7662,64.9161,146014.0
2018-02-21 13:00:00,73.6,73.61,73.53,73.58,78878.0,64.9161,64.9249,64.8544,64.8985,78878.0
2018-02-21 13:30:00,73.58,73.64,73.53,73.56,76095.0,64.8985,64.9514,64.8544,64.8808,76095.0
2018-02-21 14:00:00,73.55,74.09,73.49,73.83,388432.0,64.872,65.3483,64.8191,65.119,388432.0
2018-02-21 14:30:00,73.82,73.87,73.44,73.51,184454.0,65.1101,65.1542,64.775,64.8367,184454.0
2018-02-21 15:00:00,73.51,73.51,72.84,73.29,275757.0,64.8367,64.8367,64.2458,64.6427,275757.0
2018-02-21 15:30:00,73.27,73.34,72.69,72.75,563245.0,64.625,64.6868,64.1135,64.1664,563245.0
2018-02-22 09:30:00,72.88,73.19,72.81,72.88,195989.0,64.2811,64.5545,64.2193,64.2811,195989.0
2018-02-22 10:00:00,72.91,73.14,72.81,73.06,123003.0,64.3075,64.5104,64.2193,64.4398,123003.0
2018-02-22 10:30:00,73.07,73.19,73.02,73.09,108004.0,64.4486,64.5545,64.4045,64.4663,108004.0
2018-02-22 11:00:00,73.08,73.31,73.06,73.28,151947.0,64.4575,64.6603,64.4398,64.6339,151947.0
2018-02-22 11:30:00,73.28,73.39,73.16,73.33,180890.0,64.6339,64.7309,64.528,64.678,180890.0
2018-02-22 12:00:00,73.33,73.41,73.26,73.31,70031.0,64.678,64.7485,64.6162,64.6603,70031.0
2018-02-22 12:30:00,73.32,73.34,73.05,73.08,61170.0,64.6691,64.6868,64.431,64.4575,61170.0
2018-02-22 13:00:00,73.09,73.16,72.86,72.97,80974.0,64.4663,64.528,64.2634,64.3604,80974.0
2018-02-22 13:30:00,72.97,72.99,72.68,72.83,165994.0,64.3604,64.3781,64.1046,64.2369,165994.0
2018-02-22 14:00:00,72.82,72.99,72.8,72.95,75483.0,64.2281,64.3781,64.2105,64.3428,75483.0
2018-02-22 14:30:00,72.96,72.99,72.72,72.72,132598.0,64.3516,64.3781,64.1399,64.1399,132598.0
2018-02-22 15:00:00,72.73,72.92,72.67,72.82,304221.0,64.1487,64.3163,64.0958,64.2281,304221.0
2018-02-22 15:30:00,72.82,72.88,72.54,72.71,295432.0,64.2281,64.2811,63.9812,64.1311,295432.0
2018-02-23 09:30:00,73.83,73.88,73.62,73.74,264810.0,65.119,65.1631,64.9337,65.0396,264810.0
2018-02-23 10:00:00,73.74,73.79,73.61,73.63,158349.0,65.0396,65.0837,64.9249,64.9426,158349.0
2018-02-23 10:30:00,73.62,73.87,73.6,73.81,142049.0,64.9337,65.1542,64.9161,65.1013,142049.0
2018-02-23 11:00:00,73.82,73.91,73.67,73.73,135207.0,65.1101,65.1895,64.9778,65.0308,135207.0
2018-02-23 11:30:00,73.73,73.91,73.73,73.89,62658.0,65.0308,65.1895,65.0308,65.1719,62658.0
2018-02-23 12:00:00,73.89,73.97,73.81,73.81,37661.0,65.1719,65.2424,65.1013,65.1013,37661.0
2018-02-23 12:30:00,73.81,73.91,73.8,73.9,22346.0,65.1013,65.1895,65.0925,65.1807,22346.0
2018-02-23 13:00:00,73.89,73.93,73.79,73.9,57051.0,65.1719,65.2072,65.0837,65.1807,57051.0
2018-02-23 13:30:00,73.91,73.97,73.88,73.96,61112.0,65.1895,65.2424,65.1631,65.2336,61112.0
2018-02-23 14:00:00,73.96,73.97,73.85,73.92,34293.0,65.2336,65.2424,65.1366,65.1983,34293.0
2018-02-23 14:30:00,73.93,74.08,73.89,74.05,58975.0,65.2072,65.3395,65.1719,65.313,58975.0
2018-02-23 15:00:00,74.05,74.18,74.03,74.15,104267.0,65.313,65.4277,65.2954,65.4012,104267.0
2018-02-23 15:30:00,74.15,74.35,74.12,74.27,337620.0,65.4012,65.5776,65.3747,65.507,337620.0
2018-02-26 09:30:00,74.57,74.63,74.42,74.61,369636.0,65.7717,65.8246,65.6393,65.8069,369636.0
2018-02-26 10:00:00,74.6,74.64,74.46,74.49,173106.0,65.7981,65.8334,65.6746,65.7011,173106.0
2018-02-26 10:30:00,74.51,74.6,74.4,74.51,97039.0,65.7187,65.7981,65.6217,65.7187,97039.0
2018-02-26 11:00:00,74.52,74.78,74.47,74.77,126030.0,65.7276,65.9569,65.6834,65.9481,126030.0
2018-02-26 11:30:00,74.76,74.82,74.7,74.71,176797.0,65.9392,65.9922,65.8863,65.8951,176797.0
2018-02-26 12:00:00,74.7,74.89,74.7,74.89,120554.0,65.8863,66.0539,65.8863,66.0539,120554.0
2018-02-26 12:30:00,74.9,74.94,74.83,74.93,59513.0,66.0627,66.098,66.001,66.0892,59513.0
2018-02-26 13:00:00,74.93,74.98,74.89,74.95,28227.0,66.0892,66.1333,66.0539,66.1068,28227.0
2018-02-26 13:30:00,74.95,74.96,74.88,74.94,22039.0,66.1068,66.1156,66.0451,66.098,22039.0
2018-02-26 14:00:00,74.93,75.01,74.9,74.92,59587.0,66.0892,66.1597,66.0627,66.0804,59587.0
2018-02-26 14:30:00,74.91,74.98,74.89,74.97,37697.0,66.0715,66.1333,66.0539,66.1245,37697.0
2018-02-26 15:00:00,74.97,75.12,74.94,75.08,94021.0,66.1245,66.2568,66.098,66.2215,94021.0
2018-02-26 15:30:00,75.07,75.15,75.01,75.12,282560.0,66.2127,66.2832,66.1597,66.2568,282560.0
2018-02-27 09:30:00,74.47,74.52,74.13,74.17,202120.0,65.6834,65.7276,65.3836,65.4188,202120.0
2018-02-27 10:00:00,74.17,74.46,74.17,74.39,278820.0,65.4188,65.6746,65.4188,65.6129,278820.0
2018-02-27 10:30:00,74.4,74.41,73.74,73.88,243947.0,65.6217,65.6305,65.0396,65.1631,243947.0
2018-02-27 11:00:00,73.86,74.09,73.76,73.84,342429.0,65.1454,65.3483,65.0572,65.1278,342429.0
2018-02-27 11:30:00,73.84,73.95,73.72,73.73,325474.0,65.1278,65.2248,65.0219,65.0308,325474.0
2018-02-27 12:00:00,73.73,73.8,73.47,73.61,78706.0,65.0308,65.0925,64.8014,64.9249,78706.0
2018-02-27 12:30:00,73.62,73.95,73.61,73.93,169396.0,64.9337,65.2248,64.9249,65.2072,169396.0
2018-02-27 13:00:00,73.91,73.95,73.85,73.88,62328.0,65.1895,65.2248,65.1366,65.1631,62328.0
2018-02-27 13:30:00,73.89,73.94,73.74,73.75,279370.0,65.1719,65.216,65.0396,65.0484,279370.0
2018-02-27 14:00:00,73.76,73.78,73.46,73.54,362484.0,65.0572,65.0749,64.7926,64.8632,362484.0
2018-02-27 14:30:00,73.54,73.67,73.45,73.46,215884.0,64.8632,64.9778,64.7838,64.7926,215884.0
2018-02-27 15:00:00,73.46,73.51,73.05,73.17,515619.0,64.7926,64.8367,64.431,64.5368,515619.0
2018-02-27 15:30:00,73.17,73.25,73.02,73.07,1480339.0,64.5368,64.6074,64.4045,64.4486,1480339.0
2018-02-28 09:30:00,73.16,73.25,72.99,73.24,226392.0,64.528,64.6074,64.3781,64.5986,226392.0
2018-02-28 10:00:00,73.25,73.26,73.02,73.16,210093.0,64.6074,64.6162,64.4045,64.528,210093.0
2018-02-28 10:30:00,73.14,73.14,72.85,72.96,222625.0,64.5104,64.5104,64.2546,64.3516,222625.0
2018-02-28 11:00:00,72.94,72.95,72.73,72.91,138471.0,64.334,64.3428,64.1487,64.3075,138471.0
2018-02-28 11:30:00,72.91,72.92,72.6,72.81,117649.0,64.3075,64.3163,64.0341,64.2193,117649.0
2018-02-28 12:00:00,72.81,72.88,72.72,72.76,92217.0,64.2193,64.2811,64.1399,64.1752,92217.0
2018-02-28 12:30:00,72.76,73.08,72.71,72.98,102132.0,64.1752,64.4575,64.1311,64.3693,102132.0
2018-02-28 13:00:00,72.97,72.99,72.81,72.88,68816.0,64.3604,64.3781,64.2193,64.2811,68816.0
2018-02-28 13:30:00,72.88,72.99,72.78,72.99,94172.0,64.2811,64.3781,64.1928,64.3781,94172.0
2018-02-28 14:00:00,72.98,73.05,72.93,72.98,79150.0,64.3693,64.431,64.3252,64.3693,79150.0
2018-02-28 14:30:00,72.98,72.98,72.71,72.73,109135.0,64.3693,64.3693,64.1311,64.1487,109135.0
2018-02-28 15:00:00,72.74,72.77,72.33,72.39,158015.0,64.1576,64.184,63.7959,63.8489,158015.0
2018-02-28 15:30:00,72.4,72.57,72.1,72.1,452699.0,63.8577,64.0076,63.5931,63.5931,452699.0
2018-03-01 09:30:00,72.3,72.42,71.97,72.09,470508.0,63.7695,63.8753,63.4784,63.5843,470508.0
2018-03-01 10:00:00,72.08,72.53,71.97,72.52,506357.0,63.5754,63.9723,63.4784,63.9635,506357.0
2018-03-01 10:30:00,72.53,72.96,72.44,72.49,371920.0,63.9723,64.3516,63.893,63.9371,371920.0
2018-03-01 11:00:00,72.49,72.73,72.42,72.51,175103.0,63.9371,64.1487,63.8753,63.9547,175103.0
2018-03-01 11:30:00,72.52,72.81,72.45,72.68,190492.0,63.9635,64.2193,63.9018,64.1046,190492.0
2018-03-01 12:00:00,72.68,72.7,72.09,72.23,392334.0,64.1046,64.1223,63.5843,63.7077,392334.0
2018-03-01 12:30:00,72.2,72.38,71.95,72.16,207296.0,63.6813,63.84,63.4608,63.646,207296.0
2018-03-01 13:00:00,72.09,72.09,71.55,71.84,144167.0,63.5843,63.5843,63.108,63.3638,144167.0
2018-03-01 13:30:00,71.82,71.91,71.25,71.25,211181.0,63.3461,63.4255,62.8434,62.8434,211181.0
2018-03-01 14:00:00,71.25,71.39,70.89,71.31,195975.0,62.8434,62.9669,62.5258,62.8963,195975.0
2018-03-01 14:30:00,71.31,71.47,71.1,71.39,166372.0,62.8963,63.0374,62.7111,62.9669,166372.0
2018-03-01 15:00:00,71.37,72.14,71.28,71.87,238989.0,62.9492,63.6284,62.8698,63.3902,238989.0
2018-03-01 15:30:00,71.85,72.04,71.53,71.72,469018.0,63.3726,63.5402,63.0903,63.2579,469018.0
2018-03-02 09:30:00,71.19,71.46,71.04,71.3,835233.0,62.7904,63.0286,62.6581,62.8875,835233.0
2018-03-02 10:00:00,71.27,71.38,71.11,71.19,454939.0,62.861,62.958,62.7199,62.7904,454939.0
2018-03-02 10:30:00,71.18,71.53,71.14,71.28,278498.0,62.7816,63.0903,62.7463,62.8698,278498.0
2018-03-02 11:00:00,71.26,71.51,71.16,71.51,388383.0,62.8522,63.0727,62.764,63.0727,388383.0
2018-03-02 11:30:00,71.51,71.9,71.45,71.9,394918.0,63.0727,63.4167,63.0198,63.4167,394918.0
2018-03-02 12:00:00,71.91,71.97,71.74,71.94,152890.0,63.4255,63.4784,63.2756,63.452,152890.0
2018-03-02 12:30:00,71.94,72.17,71.83,72.09,175669.0,63.452,63.6548,63.3549,63.5843,175669.0
2018-03-02 13:00:00,72.07,72.13,71.78,71.8,129053.0,63.5666,63.6195,63.3108,63.3285,129053.0
2018-03-02 13:30:00,71.79,72.01,71.72,71.81,139949.0,63.3197,63.5137,63.2579,63.3373,139949.0
2018-03-02 14:00:00,71.83,72.05,71.83,71.93,98427.0,63.3549,63.549,63.3549,63.4431,98427.0
2018-03-02 14:30:00,71.92,72.08,71.88,71.98,127828.0,63.4343,63.5754,63.399,63.4872,127828.0
2018-03-02 15:00:00,71.98,72.12,71.83,72.09,117504.0,63.4872,63.6107,63.3549,63.5843,117504.0
2018-03-02 15:30:00,72.08,72.42,72.08,72.31,353805.0,63.5754,63.8753,63.5754,63.7783,353805.0
2018-03-05 09:30:00,71.23,71.39,71.17,71.24,377780.0,62.8257,62.9669,62.7728,62.8346,377780.0
2018-03-05 10:00:00,71.25,71.37,71.11,71.36,172260.0,62.8434,62.9492,62.7199,62.9404,172260.0
2018-03-05 10:30:00,71.36,71.53,71.25,71.53,418631.0,62.9404,63.0903,62.8434,63.0903,418631.0
2018-03-05 11:00:00,71.53,71.89,71.52,71.82,447826.0,63.0903,63.4079,63.0815,63.3461,447826.0
2018-03-05 11:30:00,71.82,71.94,71.77,71.88,72569.0,63.3461,63.452,63.302,63.399,72569.0
2018-03-05 12:00:00,71.88,72.0,71.71,71.8,59097.0,63.399,63.5049,63.2491,63.3285,59097.0
2018-03-05 12:30:00,71.81,71.85,71.7,71.8,322853.0,63.3373,63.3726,63.2403,63.3285,322853.0
2018-03-05 13:00:00,71.8,71.88,71.78,71.82,61892.0,63.3285,63.399,63.3108,63.3461,61892.0
2018-03-05 13:30:00,71.82,71.86,71.72,71.81,71877.0,63.3461,63.3814,63.2579,63.3373,71877.0
2018-03-05 14:00:00,71.81,71.86,71.59,71.71,119277.0,63.3373,63.3814,63.1433,63.2491,119277.0
2018-03-05 14:30:00,71.71,71.93,71.67,71.93,119418.0,63.2491,63.4431,63.2138,63.4431,119418.0
2018-03-05 15:00:00,71.94,71.97,71.81,71.83,180679.0,63.452,63.4784,63.3373,63.3549,180679.0
2018-03-05 15:30:00,71.83,72.02,71.79,71.94,243708.0,63.3549,63.5225,63.3197,63.452,243708.0
2018-03-06 09:30:00,74.72,74.83,74.54,74.76,999193.0,65.904,66.001,65.7452,65.9392,999193.0
2018-03-06 10:00:00,74.77,74.84,74.47,74.75,279151.0,65.9481,66.0098,65.6834,65.9304,279151.0
2018-03-06 10:30:00,74.75,74.8,74.52,74.6,924585.0,65.9304,65.9745,65.7276,65.7981,924585.0
2018-03-06 11:00:00,74.6,74.74,74.43,74.44,357818.0,65.7981,65.9216,65.6482,65.657,357818.0
2018-03-06 11:30:00,74.45,74.72,74.36,74.71,458466.0,65.6658,65.904,65.5864,65.8951,458466.0
2018-03-06 12:00:00,74.72,74.72,74.49,74.54,168438.0,65.904,65.904,65.7011,65.7452,168438.0
2018-03-06 12:30:00,74.53,74.8,74.51,74.8,195330.0,65.7364,65.9745,65.7187,65.9745,195330.0
2018-03-06 13:00:00,74.8,74.9,74.73,74.74,166654.0,65.9745,66.0627,65.9128,65.9216,166654.0
2018-03-06 13:30:00,74.74,74.76,74.62,74.7,79622.0,65.9216,65.9392,65.8158,65.8863,79622.0
2018-03-06 14:00:00,74.7,74.76,74.62,74.74,112111.0,65.8863,65.9392,65.8158,65.9216,112111.0
2018-03-06 14:30:00,74.74,74.89,74.74,74.8,118451.0,65.9216,66.0539,65.9216,65.9745,118451.0
2018-03-06 15:00:00,74.79,74.8,74.65,74.72,273450.0,65.9657,65.9745,65.8422,65.904,273450.0
2018-03-06 15:30:00,74.72,74.77,74.43,74.48,548185.0,65.904,65.9481,65.6482,65.6923,548185.0
2018-03-07 09:30:00,73.6,73.72,73.43,73.46,689394.0,64.9161,65.0219,64.7662,64.7926,689394.0
2018-03-07 10:00:00,73.45,73.67,73.44,73.65,391002.0,64.7838,64.9778,64.775,64.9602,391002.0
2018-03-07 10:30:00,73.65,73.86,73.62,73.8,663804.0,64.9602,65.1454,64.9337,65.0925,663804.0
2018-03-07 11:00:00,73.8,73.85,73.61,73.66,219720.0,65.0925,65.1366,64.9249,64.969,219720.0
2018-03-07 11:30:00,73.66,73.69,73.44,73.44,289606.0,64.969,64.9955,64.775,64.775,289606.0
2018-03-07 12:00:00,73.45,73.47,73.22,73.38,208293.0,64.7838,64.8014,64.5809,64.7221,208293.0
2018-03-07 12:30:00,73.38,73.44,73.3,73.42,103363.0,64.7221,64.775,64.6515,64.7573,103363.0
2018-03-07 13:00:00,73.42,73.63,73.31,73.63,108479.0,64.7573,64.9426,64.6603,64.9426,108479.0
2018-03-07 13:30:00,73.65,73.68,73.59,73.61,62992.0,64.9602,64.9867,64.9073,64.9249,62992.0
2018-03-07 14:00:00,73.61,73.72,73.58,73.67,79536.0,64.9249,65.0219,64.8985,64.9778,79536.0
2018-03-07 14:30:00,73.67,73.81,73.67,73.76,146561.0,64.9778,65.1013,64.9778,65.0572,146561.0
2018-03-07 15:00:00,73.76,74.04,73.75,74.02,190542.0,65.0572,65.3042,65.0484,65.2865,190542.0
2018-03-07 15:30:00,74.03,74.33,74.01,74.29,528447.0,65.2954,65.56,65.2777,65.5247,528447.0
2018-03-08 09:30:00,74.15,74.21,73.95,73.96,133195.0,65.4012,65.4541,65.2248,65.2336,133195.0
2018-03-08 10:00:00,73.96,73.99,73.74,73.89,182224.0,65.2336,65.2601,65.0396,65.1719,182224.0
2018-03-08 10:30:00,73.88,73.92,73.7,73.71,286005.0,65.1631,65.1983,65.0043,65.0131,286005.0
2018-03-08 11:00:00,73.72,74.01,73.68,73.95,249267.0,65.0219,65.2777,64.9867,65.2248,249267.0
2018-03-08 11:30:00,73.96,73.98,73.73,73.87,140811.0,65.2336,65.2513,65.0308,65.1542,140811.0
2018-03-08 12:00:00,73.87,73.98,73.8,73.96,149456.0,65.1542,65.2513,65.0925,65.2336,149456.0
2018-03-08 12:30:00,73.97,74.06,73.89,74.05,220196.0,65.2424,65.3218,65.1719,65.313,220196.0
2018-03-08 13:00:00,74.05,74.09,73.84,73.91,113936.0,65.313,65.3483,65.1278,65.1895,113936.0
2018-03-08 13:30:00,73.92,73.95,73.78,73.88,93977.0,65.1983,65.2248,65.0749,65.1631,93977.0
2018-03-08 14:00:00,73.88,73.89,73.8,73.86,62366.0,65.1631,65.1719,65.0925,65.1454,62366.0
2018-03-08 14:30:00,73.83,74.09,73.77,74.03,130581.0,65.119,65.3483,65.066,65.2954,130581.0
2018-03-08 15:00:00,74.04,74.25,74.04,74.24,195699.0,65.3042,65.4894,65.3042,65.4806,195699.0
2018-03-08 15:30:00,74.24,74.25,73.95,74.06,336215.0,65.4806,65.4894,65.2248,65.3218,336215.0
2018-03-09 09:30:00,75.3,75.45,75.16,75.43,411703.0,66.4155,66.5478,66.292,66.5302,411703.0
2018-03-09 10:00:00,75.44,75.57,75.39,75.52,190280.0,66.539,66.6537,66.4949,66.6096,190280.0
2018-03-09 10:30:00,75.52,75.7,75.48,75.62,360221.0,66.6096,66.7683,66.5743,66.6978,360221.0
2018-03-09 11:00:00,75.62,75.7,75.54,75.7,297332.0,66.6978,66.7683,66.6272,66.7683,297332.0
2018-03-09 11:30:00,75.7,75.78,75.68,75.78,205376.0,66.7683,66.8389,66.7507,66.8389,205376.0
2018-03-09 12:00:00,75.78,75.94,75.78,75.9,218018.0,66.8389,66.98,66.8389,66.9447,218018.0
2018-03-09 12:30:00,75.9,75.96,75.88,75.93,103700.0,66.9447,66.9976,66.9271,66.9712,103700.0
2018-03-09 13:00:00,75.93,76.03,75.93,76.01,119777.0,66.9712,67.0594,66.9712,67.0417,119777.0
2018-03-09 13:30:00,76.02,76.03,75.91,75.98,53397.0,67.0506,67.0594,66.9535,67.0153,53397.0
2018-03-09 14:00:00,75.99,76.06,75.95,76.0,81961.0,67.0241,67.0858,66.9888,67.0329,81961.0
2018-03-09 14:30:00,75.99,76.03,75.93,75.96,75502.0,67.0241,67.0594,66.9712,66.9976,75502.0
2018-03-09 15:00:00,75.97,75.99,75.9,75.92,189916.0,67.0065,67.0241,66.9447,66.9624,189916.0
2018-03-09 15:30:00,75.93,76.22,75.93,76.21,569764.0,66.9712,67.227,66.9712,67.2182,569764.0
2018-03-12 09:30:00,76.03,76.16,75.93,76.09,316221.0,67.0594,67.1741,66.9712,67.1123,316221.0
2018-03-12 10:00:00,76.08,76.2,76.06,76.14,349808.0,67.1035,67.2093,67.0858,67.1564,349808.0
2018-03-12 10:30:00,76.13,76.18,75.99,76.01,178983.0,67.1476,67.1917,67.0241,67.0417,178983.0
2018-03-12 11:00:00,76.0,76.06,75.84,75.85,160341.0,67.0329,67.0858,66.8918,66.9006,160341.0
2018-03-12 11:30:00,75.87,76.1,75.84,76.06,184792.0,66.9183,67.1211,66.8918,67.0858,184792.0
2018-03-12 12:00:00,76.06,76.21,76.05,76.11,152545.0,67.0858,67.2182,67.077,67.1299,152545.0
2018-03-12 12:30:00,76.12,76.15,76.05,76.1,89043.0,67.1388,67.1652,67.077,67.1211,89043.0
2018-03-12 13:00:00,76.1,76.16,76.09,76.15,146098.0,67.1211,67.1741,67.1123,67.1652,146098.0
2018-03-12 13:30:00,76.14,76.18,76.11,76.12,168673.0,67.1564,67.1917,67.1299,67.1388,168673.0
2018-03-12 14:00:00,76.12,76.17,76.07,76.13,233311.0,67.1388,67.1829,67.0947,67.1476,233311.0
2018-03-12 14:30:00,76.12,76.18,76.07,76.09,88866.0,67.1388,67.1917,67.0947,67.1123,88866.0
2018-03-12 15:00:00,76.09,76.2,76.08,76.2,119872.0,67.1123,67.2093,67.1035,67.2093,119872.0
2018-03-12 15:30:00,76.19,76.31,76.18,76.19,413826.0,67.2005,67.3064,67.1917,67.2005,413826.0
2018-03-13 09:30:00,76.79,76.79,76.56,76.62,361501.0,67.7297,67.7297,67.5269,67.5798,361501.0
2018-03-13 10:00:00,76.62,76.71,76.57,76.63,192606.0,67.5798,67.6592,67.5357,67.5886,192606.0
2018-03-13 10:30:00,76.63,76.66,76.52,76.55,123456.0,67.5886,67.6151,67.4916,67.518,123456.0
2018-03-13 11:00:00,76.56,76.57,76.38,76.46,220406.0,67.5269,67.5357,67.3681,67.4387,220406.0
2018-03-13 11:30:00,76.45,76.52,76.35,76.41,142098.0,67.4298,67.4916,67.3416,67.3946,142098.0
2018-03-13 12:00:00,76.41,76.43,76.15,76.19,227181.0,67.3946,67.4122,67.1652,67.2005,227181.0
2018-03-13 12:30:00,76.19,76.45,76.19,76.39,73886.0,67.2005,67.4298,67.2005,67.3769,73886.0
2018-03-13 13:00:00,76.39,76.45,76.21,76.23,434110.0,67.3769,67.4298,67.2182,67.2358,434110.0
2018-03-13 13:30:00,76.23,76.31,76.05,76.07,177818.0,67.2358,67.3064,67.077,67.0947,177818.0
2018-03-13 14:00:00,76.07,76.14,75.98,76.01,161638.0,67.0947,67.1564,67.0153,67.0417,161638.0
2018-03-13 14:30:00,76.02,76.15,75.84,75.92,116535.0,67.0506,67.1652,66.8918,66.9624,116535.0
2018-03-13 15:00:00,75.95,75.97,75.63,75.69,148915.0,66.9888,67.0065,66.7066,66.7595,148915.0
2018-03-13 15:30:00,75.7,75.83,75.58,75.78,688646.0,66.7683,66.883,66.6625,66.8389,688646.0
2018-03-14 09:30:00,76.72,76.8,76.52,76.56,275760.0,67.668,67.7385,67.4916,67.5269,275760.0
2018-03-14 10:00:00,76.57,76.66,76.37,76.46,127364.0,67.5357,67.6151,67.3593,67.4387,127364.0
2018-03-14 10:30:00,76.45,76.58,76.39,76.47,92473.0,67.4298,67.5445,67.3769,67.4475,92473.0
2018-03-14 11:00:00,76.48,76.52,76.21,76.34,142688.0,67.4563,67.4916,67.2182,67.3328,142688.0
2018-03-14 11:30:00,76.34,76.37,76.05,76.11,143881.0,67.3328,67.3593,67.077,67.1299,143881.0
2018-03-14 12:00:00,76.11,76.21,76.03,76.15,86067.0,67.1299,67.2182,67.0594,67.1652,86067.0
2018-03-14 12:30:00,76.17,76.32,76.15,76.21,81775.0,67.1829,67.3152,67.1652,67.2182,81775.0
2018-03-14 13:00:00,76.2,76.24,76.09,76.14,91754.0,67.2093,67.2446,67.1123,67.1564,91754.0
2018-03-14 13:30:00,76.18,76.48,76.18,76.43,64665.0,67.1917,67.4563,67.1917,67.4122,64665.0
2018-03-14 14:00:00,76.43,76.45,76.32,76.41,141617.0,67.4122,67.4298,67.3152,67.3946,141617.0
2018-03-14 14:30:00,76.4,76.47,76.21,76.32,131118.0,67.3857,67.4475,67.2182,67.3152,131118.0
2018-03-14 15:00:00,76.33,76.47,76.22,76.4,776125.0,67.324,67.4475,67.227,67.3857,776125.0
2018-03-14 15:30:00,76.41,76.45,76.34,76.42,850787.0,67.3946,67.4298,67.3328,67.4034,850787.0
2018-03-15 09:30:00,76.63,76.7,76.3,76.39,155948.0,67.5886,67.6503,67.2975,67.3769,155948.0
2018-03-15 10:00:00,76.4,76.51,76.35,76.43,124230.0,67.3857,67.4828,67.3416,67.4122,124230.0
2018-03-15 10:30:00,76.42,76.52,76.39,76.51,237861.0,67.4034,67.4916,67.3769,67.4828,237861.0
2018-03-15 11:00:00,76.51,76.77,76.51,76.69,230132.0,67.4828,67.7121,67.4828,67.6415,230132.0
2018-03-15 11:30:00,76.69,76.69,76.35,76.42,131865.0,67.6415,67.6415,67.3416,67.4034,131865.0
2018-03-15 12:00:00,76.42,76.47,76.35,76.36,81501.0,67.4034,67.4475,67.3416,67.3505,81501.0
2018-03-15 12:30:00,76.37,76.37,76.25,76.25,95009.0,67.3593,67.3593,67.2534,67.2534,95009.0
2018-03-15 13:00:00,76.25,76.3,76.11,76.22,67940.0,67.2534,67.2975,67.1299,67.227,67940.0
2018-03-15 13:30:00,76.22,76.25,76.07,76.07,102149.0,67.227,67.2534,67.0947,67.0947,102149.0
2018-03-15 14:00:00,76.07,76.12,75.99,76.0,73597.0,67.0947,67.1388,67.0241,67.0329,73597.0
2018-03-15 14:30:00,75.98,76.07,75.96,76.07,115008.0,67.0153,67.0947,66.9976,67.0947,115008.0
2018-03-15 15:00:00,76.07,76.17,76.03,76.17,94844.0,67.0947,67.1829,67.0594,67.1829,94844.0
2018-03-15 15:30:00,76.17,76.2,76.08,76.13,411507.0,67.1829,67.2093,67.1035,67.1476,411507.0
2018-03-16 09:30:00,76.18,76.37,76.1,76.31,357911.0,67.1917,67.3593,67.1211,67.3064,357911.0
2018-03-16 10:00:00,76.31,76.34,76.21,76.3,317331.0,67.3064,67.3328,67.2182,67.2975,317331.0
2018-03-16 10:30:00,76.29,76.34,76.23,76.26,313824.0,67.2887,67.3328,67.2358,67.2623,313824.0
2018-03-16 11:00:00,76.25,76.27,76.15,76.25,270855.0,67.2534,67.2711,67.1652,67.2534,270855.0
2018-03-16 11:30:00,76.26,76.31,76.23,76.26,275570.0,67.2623,67.3064,67.2358,67.2623,275570.0
2018-03-16 12:00:00,76.26,76.42,76.24,76.41,305291.0,67.2623,67.4034,67.2446,67.3946,305291.0
2018-03-16 12:30:00,76.41,76.44,76.35,76.38,90960.0,67.3946,67.421,67.3416,67.3681,90960.0
2018-03-16 13:00:00,76.38,76.41,76.23,76.27,152405.0,67.3681,67.3946,67.2358,67.2711,152405.0
2018-03-16 13:30:00,76.26,76.29,76.2,76.23,249983.0,67.2623,67.2887,67.2093,67.2358,249983.0
2018-03-16 14:00:00,76.24,76.26,76.16,76.21,132800.0,67.2446,67.2623,67.1741,67.2182,132800.0
2018-03-16 14:30:00,76.21,76.3,76.21,76.25,76737.0,67.2182,67.2975,67.2182,67.2534,76737.0
2018-03-16 15:00:00,76.24,76.32,76.24,76.29,91506.0,67.2446,67.3152,67.2446,67.2887,91506.0
2018-03-16 15:30:00,76.3,76.37,76.27,76.28,353410.0,67.2975,67.3593,67.2711,67.2799,353410.0
2018-03-19 09:30:00,75.36,75.46,75.21,75.44,308744.0,66.4684,66.5566,66.3361,66.539,308744.0
2018-03-19 10:00:00,75.43,75.51,75.31,75.5,114813.0,66.5302,66.6007,66.4243,66.5919,114813.0
2018-03-19 10:30:00,75.51,75.54,75.25,75.31,51025.0,66.6007,66.6272,66.3714,66.4243,51025.0
2018-03-19 11:00:00,75.3,75.41,75.19,75.21,153533.0,66.4155,66.5125,66.3185,66.3361,153533.0
2018-03-19 11:30:00,75.21,75.21,74.86,74.89,266400.0,66.3361,66.3361,66.0274,66.0539,266400.0
2018-03-19 12:00:00,74.9,75.01,74.82,74.96,214012.0,66.0627,66.1597,65.9922,66.1156,214012.0
2018-03-19 12:30:00,74.98,74.99,74.71,74.81,55522.0,66.1333,66.1421,65.8951,65.9833,55522.0
2018-03-19 13:00:00,74.8,74.83,74.58,74.64,118433.0,65.9745,66.001,65.7805,65.8334,118433.0
2018-03-19 13:30:00,74.65,74.89,74.64,74.87,117581.0,65.8422,66.0539,65.8334,66.0363,117581.0
2018-03-19 14:00:00,74.87,74.9,74.66,74.74,58682.0,66.0363,66.0627,65.851,65.9216,58682.0
2018-03-19 14:30:00,74.74,74.76,74.55,74.72,69444.0,65.9216,65.9392,65.754,65.904,69444.0
2018-03-19 15:00:00,74.72,74.88,74.61,74.78,163318.0,65.904,66.0451,65.8069,65.9569,163318.0
2018-03-19 15:30:00,74.78,74.93,74.73,74.84,675873.0,65.9569,66.0892,65.9128,66.0098,675873.0
2018-03-20 09:30:00,75.81,75.99,75.77,75.78,242960.0,66.8653,67.0241,66.8301,66.8389,242960.0
2018-03-20 10:00:00,75.78,75.84,75.67,75.83,110729.0,66.8389,66.8918,66.7419,66.883,110729.0
2018-03-20 10:30:00,75.84,75.98,75.83,75.94,193947.0,66.8918,67.0153,66.883,66.98,193947.0
2018-03-20 11:00:00,75.95,76.02,75.91,76.01,180623.0,66.9888,67.0506,66.9535,67.0417,180623.0
2018-03-20 11:30:00,76.01,76.02,75.73,75.82,161820.0,67.0417,67.0506,66.7948,66.8742,161820.0
2018-03-20 12:00:00,75.82,75.9,75.76,75.82,161515.0,66.8742,66.9447,66.8212,66.8742,161515.0
2018-03-20 12:30:00,75.82,75.85,75.68,75.7,326743.0,66.8742,66.9006,66.7507,66.7683,326743.0
2018-03-20 13:00:00,75.7,75.79,75.7,75.76,139520.0,66.7683,66.8477,66.7683,66.8212,139520.0
2018-03-20 13:30:00,75.75,75.78,75.68,75.74,46993.0,66.8124,66.8389,66.7507,66.8036,46993.0
2018-03-20 14:00:00,75.72,75.87,75.69,75.86,31686.0,66.786,66.9183,66.7595,66.9094,31686.0
2018-03-20 14:30:00,75.85,75.98,75.84,75.9,86644.0,66.9006,67.0153,66.8918,66.9447,86644.0
2018-03-20 15:00:00,75.91,75.98,75.86,75.87,55133.0,66.9535,67.0153,66.9094,66.9183,55133.0
2018-03-20 15:30:00,75.87,75.95,75.79,75.85,378815.0,66.9183,66.9888,66.8477,66.9006,378815.0
2018-03-21 09:30:00,75.95,76.01,75.86,75.92,199507.0,66.9888,67.0417,66.9094,66.9624,199507.0
2018-03-21 10:00:00,75.92,76.03,75.88,75.9,83074.0,66.9624,67.0594,66.9271,66.9447,83074.0
2018-03-21 10:30:00,75.9,75.99,75.86,75.91,68777.0,66.9447,67.0241,66.9094,66.9535,68777.0
2018-03-21 11:00:00,75.91,75.97,75.85,75.96,176100.0,66.9535,67.0065,66.9006,66.9976,176100.0
2018-03-21 11:30:00,75.97,76.12,75.97,76.05,96128.0,67.0065,67.1388,67.0065,67.077,96128.0
2018-03-21 12:00:00,76.04,76.07,76.01,76.04,82202.0,67.0682,67.0947,67.0417,67.0682,82202.0
2018-03-21 12:30:00,76.04,76.06,76.01,76.04,31439.0,67.0682,67.0858,67.0417,67.0682,31439.0
2018-03-21 13:00:00,76.04,76.05,75.92,75.98,45701.0,67.0682,67.077,66.9624,67.0153,45701.0
2018-03-21 13:30:00,75.98,76.06,75.95,76.04,90621.0,67.0153,67.0858,66.9888,67.0682,90621.0
2018-03-21 14:00:00,76.01,76.69,75.91,76.17,335482.0,67.0417,67.6415,66.9535,67.1829,335482.0
2018-03-21 14:30:00,76.16,76.23,75.91,76.19,213561.0,67.1741,67.2358,66.9535,67.2005,213561.0
2018-03-21 15:00:00,76.18,76.58,76.18,76.38,291505.0,67.1917,67.5445,67.1917,67.3681,291505.0
2018-03-21 15:30:00,76.38,76.64,76.35,76.5,362299.0,67.3681,67.5974,67.3416,67.4739,362299.0
2018-03-22 09:30:00,75.07,75.15,74.85,75.05,301210.0,66.2127,66.2832,66.0186,66.195,301210.0
2018-03-22 10:00:00,75.04,75.27,74.99,75.14,222765.0,66.1862,66.3891,66.1421,66.2744,222765.0
2018-03-22 10:30:00,75.14,75.14,74.83,74.9,210518.0,66.2744,66.2744,66.001,66.0627,210518.0
2018-03-22 11:00:00,74.9,75.0,74.65,74.69,330128.0,66.0627,66.1509,65.8422,65.8775,330128.0
2018-03-22 11:30:00,74.7,74.73,74.45,74.55,276854.0,65.8863,65.9128,65.6658,65.754,276854.0
2018-03-22 12:00:00,74.55,74.99,74.44,74.99,282772.0,65.754,66.1421,65.657,66.1421,282772.0
2018-03-22 12:30:00,74.98,75.18,74.93,74.97,260561.0,66.1333,66.3097,66.0892,66.1245,260561.0
2018-03-22 13:00:00,74.95,75.18,74.76,75.18,154499.0,66.1068,66.3097,65.9392,66.3097,154499.0
2018-03-22 13:30:00,75.18,75.25,75.06,75.12,68733.0,66.3097,66.3714,66.2038,66.2568,68733.0
2018-03-22 14:00:00,75.11,75.15,74.87,74.9,328999.0,66.2479,66.2832,66.0363,66.0627,328999.0
2018-03-22 14:30:00,74.87,75.0,74.78,74.82,169763.0,66.0363,66.1509,65.9569,65.9922,169763.0
2018-03-22 15:00:00,74.81,74.97,74.65,74.66,268322.0,65.9833,66.1245,65.8422,65.851,268322.0
2018-03-22 15:30:00,74.65,74.69,74.24,74.3,872192.0,65.8422,65.8775,65.4806,65.5335,872192.0
2018-03-23 09:30:00,73.79,73.97,73.46,73.62,457443.0,65.0837,65.2424,64.7926,64.9337,457443.0
2018-03-23 10:00:00,73.64,73.8,73.39,73.54,345723.0,64.9514,65.0925,64.7309,64.8632,345723.0
2018-03-23 10:30:00,73.57,73.64,73.41,73.63,361842.0,64.8896,64.9514,64.7485,64.9426,361842.0
2018-03-23 11:00:00,73.63,73.67,73.41,73.43,385225.0,64.9426,64.9778,64.7485,64.7662,385225.0
2018-03-23 11:30:00,73.42,73.43,72.8,72.83,293650.0,64.7573,64.7662,64.2105,64.2369,293650.0
2018-03-23 12:00:00,72.83,73.18,72.82,73.14,231687.0,64.2369,64.5457,64.2281,64.5104,231687.0
2018-03-23 12:30:00,73.15,73.16,72.86,72.93,142960.0,64.5192,64.528,64.2634,64.3252,142960.0
2018-03-23 13:00:00,72.91,73.28,72.88,73.24,255536.0,64.3075,64.6339,64.2811,64.5986,255536.0
2018-03-23 13:30:00,73.23,73.47,73.11,73.41,112827.0,64.5898,64.8014,64.4839,64.7485,112827.0
2018-03-23 14:00:00,73.4,73.49,73.05,73.14,110162.0,64.7397,64.8191,64.431,64.5104,110162.0
2018-03-23 14:30:00,73.13,73.16,72.61,72.62,248855.0,64.5016,64.528,64.0429,64.0517,248855.0
2018-03-23 15:00:00,72.63,72.67,72.32,72.44,483931.0,64.0605,64.0958,63.7871,63.893,483931.0
2018-03-23 15:30:00,72.43,72.45,71.8,71.82,1063337.0,63.8841,63.9018,63.3285,63.3461,1063337.0
2018-03-26 09:30:00,73.93,74.13,73.88,74.0,720198.0,65.2072,65.3836,65.1631,65.2689,720198.0
2018-03-26 10:00:00,74.0,74.07,73.86,73.86,304320.0,65.2689,65.3306,65.1454,65.1454,304320.0
2018-03-26 10:30:00,73.86,73.97,73.67,73.67,246891.0,65.1454,65.2424,64.9778,64.9778,246891.0
2018-03-26 11:00:00,73.67,73.73,73.19,73.43,536749.0,64.9778,65.0308,64.5545,64.7662,536749.0
2018-03-26 11:30:00,73.42,73.79,73.34,73.68,281830.0,64.7573,65.0837,64.6868,64.9867,281830.0
2018-03-26 12:00:00,73.69,73.82,73.5,73.79,138318.0,64.9955,65.1101,64.8279,65.0837,138318.0
2018-03-26 12:30:00,73.79,73.94,73.69,73.78,102473.0,65.0837,65.216,64.9955,65.0749,102473.0
2018-03-26 13:00:00,73.77,73.95,73.76,73.8,143353.0,65.066,65.2248,65.0572,65.0925,143353.0
2018-03-26 13:30:00,73.8,73.89,73.72,73.81,108663.0,65.0925,65.1719,65.0219,65.1013,108663.0
2018-03-26 14:00:00,73.81,74.11,73.79,74.09,110803.0,65.1013,65.3659,65.0837,65.3483,110803.0
2018-03-26 14:30:00,74.1,74.18,73.99,74.03,117927.0,65.3571,65.4277,65.2601,65.2954,117927.0
2018-03-26 15:00:00,74.03,74.27,74.02,74.26,123017.0,65.2954,65.507,65.2865,65.4982,123017.0
2018-03-26 15:30:00,74.26,74.43,74.22,74.43,521789.0,65.4982,65.6482,65.4629,65.6482,521789.0
2018-03-27 09:30:00,74.27,74.27,74.0,74.14,283096.0,65.507,65.507,65.2689,65.3924,283096.0
2018-03-27 10:00:00,74.14,74.26,73.96,74.0,220199.0,65.3924,65.4982,65.2336,65.2689,220199.0
2018-03-27 10:30:00,74.01,74.21,73.89,74.1,144152.0,65.2777,65.4541,65.1719,65.3571,144152.0
2018-03-27 11:00:00,74.1,74.19,74.03,74.16,175785.0,65.3571,65.4365,65.2954,65.41,175785.0
2018-03-27 11:30:00,74.17,74.44,74.15,74.4,486603.0,65.4188,65.657,65.4012,65.6217,486603.0
2018-03-27 12:00:00,74.41,74.44,74.23,74.26,92319.0,65.6305,65.657,65.4718,65.4982,92319.0
2018-03-27 12:30:00,74.24,74.35,74.09,74.33,210599.0,65.4806,65.5776,65.3483,65.56,210599.0
2018-03-27 13:00:00,74.33,74.38,74.13,74.14,106761.0,65.56,65.6041,65.3836,65.3924,106761.0
2018-03-27 13:30:00,74.15,74.19,73.96,74.13,138566.0,65.4012,65.4365,65.2336,65.3836,138566.0
2018-03-27 14:00:00,74.11,74.13,73.87,73.9,113726.0,65.3659,65.3836,65.1542,65.1807,113726.0
2018-03-27 14:30:00,73.88,74.05,73.68,73.68,170148.0,65.1631,65.313,64.9867,64.9867,170148.0
2018-03-27 15:00:00,73.69,73.72,73.22,73.24,668017.0,64.9955,65.0219,64.5809,64.5986,668017.0
2018-03-27 15:30:00,73.23,73.26,72.87,72.97,1000333.0,64.5898,64.6162,64.2722,64.3604,1000333.0
2018-03-28 09:30:00,73.79,73.89,73.26,73.69,558000.0,65.0837,65.1719,64.6162,64.9955,558000.0
2018-03-28 10:00:00,73.68,73.9,73.55,73.64,256018.0,64.9867,65.1807,64.872,64.9514,256018.0
2018-03-28 10:30:00,73.69,73.75,73.24,73.64,309369.0,64.9955,65.0484,64.5986,64.9514,309369.0
2018-03-28 11:00:00,73.64,73.89,73.56,73.67,143371.0,64.9514,65.1719,64.8808,64.9778,143371.0
2018-03-28 11:30:00,73.68,73.96,73.58,73.82,141709.0,64.9867,65.2336,64.8985,65.1101,141709.0
2018-03-28 12:00:00,73.84,74.22,73.77,73.95,156667.0,65.1278,65.4629,65.066,65.2248,156667.0
2018-03-28 12:30:00,73.99,74.14,73.8,73.8,110182.0,65.2601,65.3924,65.0925,65.0925,110182.0
2018-03-28 13:00:00,73.79,73.93,73.66,73.9,191867.0,65.0837,65.2072,64.969,65.1807,191867.0
2018-03-28 13:30:00,73.92,74.02,73.76,73.9,130664.0,65.1983,65.2865,65.0572,65.1807,130664.0
2018-03-28 14:00:00,73.9,73.98,73.69,73.84,187023.0,65.1807,65.2513,64.9955,65.1278,187023.0
2018-03-28 14:30:00,73.81,73.99,73.78,73.85,168417.0,65.1013,65.2601,65.0749,65.1366,168417.0
2018-03-28 15:00:00,73.85,73.97,73.67,73.96,234596.0,65.1366,65.2424,64.9778,65.2336,234596.0
2018-03-28 15:30:00,73.93,74.15,73.81,73.84,494767.0,65.2072,65.4012,65.1013,65.1278,494767.0
2018-03-29 09:30:00,74.88,75.03,74.78,74.84,297832.0,66.0451,66.1774,65.9569,66.0098,297832.0
2018-03-29 10:00:00,74.85,75.01,74.8,74.98,311491.0,66.0186,66.1597,65.9745,66.1333,311491.0
2018-03-29 10:30:00,74.99,75.26,74.95,75.26,256005.0,66.1421,66.3802,66.1068,66.3802,256005.0
2018-03-29 11:00:00,75.27,75.36,75.18,75.31,344844.0,66.3891,66.4684,66.3097,66.4243,344844.0
2018-03-29 11:30:00,75.31,75.43,75.17,75.42,221862.0,66.4243,66.5302,66.3009,66.5214,221862.0
2018-03-29 12:00:00,75.43,75.53,75.24,75.52,153560.0,66.5302,66.6184,66.3626,66.6096,153560.0
2018-03-29 12:30:00,75.54,75.54,75.35,75.48,106762.0,66.6272,66.6272,66.4596,66.5743,106762.0
2018-03-29 13:00:00,75.48,75.57,75.4,75.47,89483.0,66.5743,66.6537,66.5037,66.5655,89483.0
2018-03-29 13:30:00,75.48,75.66,75.45,75.53,121271.0,66.5743,66.733,66.5478,66.6184,121271.0
2018-03-29 14:00:00,75.52,75.73,75.47,75.62,364932.0,66.6096,66.7948,66.5655,66.6978,364932.0
2018-03-29 14:30:00,75.61,75.78,75.57,75.69,133357.0,66.6889,66.8389,66.6537,66.7595,133357.0
2018-03-29 15:00:00,75.68,75.73,75.46,75.52,266572.0,66.7507,66.7948,66.5566,66.6096,266572.0
2018-03-29 15:30:00,75.52,75.56,75.38,75.45,538345.0,66.6096,66.6448,66.4861,66.5478,538345.0
2018-04-02 09:30:00,75.27,75.4,74.9,75.05,286763.0,66.3891,66.5037,66.0627,66.195,286763.0
2018-04-02 10:00:00,75.04,75.07,74.84,74.86,140581.0,66.1862,66.2127,66.0098,66.0274,140581.0
2018-04-02 10:30:00,74.88,74.89,74.55,74.58,231166.0,66.0451,66.0539,65.754,65.7805,231166.0
2018-04-02 11:00:00,74.57,74.59,74.42,74.52,279058.0,65.7717,65.7893,65.6393,65.7276,279058.0
2018-04-02 11:30:00,74.52,74.52,74.08,74.12,285380.0,65.7276,65.7276,65.3395,65.3747,285380.0
2018-04-02 12:00:00,74.12,74.17,73.94,74.14,184897.0,65.3747,65.4188,65.216,65.3924,184897.0
2018-04-02 12:30:00,74.13,74.28,74.09,74.17,193277.0,65.3836,65.5159,65.3483,65.4188,193277.0
2018-04-02 13:00:00,74.18,74.21,73.92,73.94,53727.0,65.4277,65.4541,65.1983,65.216,53727.0
2018-04-02 13:30:00,73.95,74.1,73.78,73.78,113766.0,65.2248,65.3571,65.0749,65.0749,113766.0
2018-04-02 14:00:00,73.76,73.91,73.64,73.74,102420.0,65.0572,65.1895,64.9514,65.0396,102420.0
2018-04-02 14:30:00,73.72,73.88,73.68,73.85,170023.0,65.0219,65.1631,64.9867,65.1366,170023.0
2018-04-02 15:00:00,73.86,74.03,73.79,73.94,165335.0,65.1454,65.2954,65.0837,65.216,165335.0
2018-04-02 15:30:00,73.96,74.2,73.86,74.17,686464.0,65.2336,65.4453,65.1454,65.4188,686464.0
2018-04-03 09:30:00,75.07,75.16,74.86,74.98,273413.0,66.2127,66.292,66.0274,66.1333,273413.0
2018-04-03 10:00:00,74.97,74.98,74.67,74.89,285235.0,66.1245,66.1333,65.8599,66.0539,285235.0
2018-04-03 10:30:00,74.89,75.2,74.86,75.14,189066.0,66.0539,66.3273,66.0274,66.2744,189066.0
2018-04-03 11:00:00,75.14,75.25,75.02,75.04,275976.0,66.2744,66.3714,66.1686,66.1862,275976.0
2018-04-03 11:30:00,75.02,75.07,74.85,74.85,200312.0,66.1686,66.2127,66.0186,66.0186,200312.0
2018-04-03 12:00:00,74.86,75.06,74.85,74.89,68365.0,66.0274,66.2038,66.0186,66.0539,68365.0
2018-04-03 12:30:00,74.87,75.04,74.83,74.91,93267.0,66.0363,66.1862,66.001,66.0715,93267.0
2018-04-03 13:00:00,74.94,75.12,74.82,75.04,233602.0,66.098,66.2568,65.9922,66.1862,233602.0
2018-04-03 13:30:00,75.05,75.08,74.91,75.06,46756.0,66.195,66.2215,66.0715,66.2038,46756.0
2018-04-03 14:00:00,75.06,75.08,74.84,74.87,51450.0,66.2038,66.2215,66.0098,66.0363,51450.0
2018-04-03 14:30:00,74.86,75.2,74.78,75.15,176859.0,66.0274,66.3273,65.9569,66.2832,176859.0
2018-04-03 15:00:00,75.13,75.58,75.12,75.55,201204.0,66.2656,66.6625,66.2568,66.636,201204.0
2018-04-03 15:30:00,75.55,75.58,75.29,75.54,736127.0,66.636,66.6625,66.4067,66.6272,736127.0
2018-04-04 09:30:00,72.72,73.31,72.63,73.29,364092.0,64.1399,64.6603,64.0605,64.6427,364092.0
2018-04-04 10:00:00,73.27,73.49,73.11,73.35,398232.0,64.625,64.8191,64.4839,64.6956,398232.0
2018-04-04 10:30:00,73.36,73.75,73.23,73.74,184710.0,64.7044,65.0484,64.5898,65.0396,184710.0
2018-04-04 11:00:00,73.75,73.98,73.59,73.94,341618.0,65.0484,65.2513,64.9073,65.216,341618.0
2018-04-04 11:30:00,73.93,74.05,73.79,73.91,126390.0,65.2072,65.313,65.0837,65.1895,126390.0
2018-04-04 12:00:00,73.91,74.1,73.86,74.04,99166.0,65.1895,65.3571,65.1454,65.3042,99166.0
2018-04-04 12:30:00,74.06,74.1,73.82,73.92,148307.0,65.3218,65.3571,65.1101,65.1983,148307.0
2018-04-04 13:00:00,73.94,73.94,73.59,73.68,130977.0,65.216,65.216,64.9073,64.9867,130977.0
2018-04-04 13:30:00,73.69,73.83,73.64,73.8,160536.0,64.9955,65.119,64.9514,65.0925,160536.0
2018-04-04 14:00:00,73.83,74.23,73.78,74.22,195287.0,65.119,65.4718,65.0749,65.4629,195287.0
2018-04-04 14:30:00,74.22,74.35,74.08,74.32,189875.0,65.4629,65.5776,65.3395,65.5511,189875.0
2018-04-04 15:00:00,74.3,74.5,74.28,74.49,172167.0,65.5335,65.7099,65.5159,65.7011,172167.0
2018-04-04 15:30:00,74.48,74.63,74.41,74.58,481518.0,65.6923,65.8246,65.6305,65.7805,481518.0
2018-04-05 09:30:00,74.68,74.89,74.67,74.84,149841.0,65.8687,66.0539,65.8599,66.0098,149841.0
2018-04-05 10:00:00,74.85,74.87,74.66,74.72,208870.0,66.0186,66.0363,65.851,65.904,208870.0
2018-04-05 10:30:00,74.72,74.78,74.51,74.56,156077.0,65.904,65.9569,65.7187,65.7628,156077.0
2018-04-05 11:00:00,74.56,74.9,74.56,74.87,119516.0,65.7628,66.0627,65.7628,66.0363,119516.0
2018-04-05 11:30:00,74.87,75.0,74.85,75.0,124968.0,66.0363,66.1509,66.0186,66.1509,124968.0
2018-04-05 12:00:00,74.99,75.0,74.86,74.91,89639.0,66.1421,66.1509,66.0274,66.0715,89639.0
2018-04-05 12:30:00,74.91,74.96,74.84,74.95,23624.0,66.0715,66.1156,66.0098,66.1068,23624.0
2018-04-05 13:00:00,74.96,75.0,74.63,74.64,101891.0,66.1156,66.1509,65.8246,65.8334,101891.0
2018-04-05 13:30:00,74.64,74.69,74.47,74.61,139475.0,65.8334,65.8775,65.6834,65.8069,139475.0
2018-04-05 14:00:00,74.63,74.74,74.59,74.67,131643.0,65.8246,65.9216,65.7893,65.8599,131643.0
2018-04-05 14:30:00,74.67,74.94,74.67,74.91,187265.0,65.8599,66.098,65.8599,66.0715,187265.0
2018-04-05 15:00:00,74.91,74.98,74.85,74.89,90923.0,66.0715,66.1333,66.0186,66.0539,90923.0
2018-04-05 15:30:00,74.9,74.91,74.71,74.73,714278.0,66.0627,66.0715,65.8951,65.9128,714278.0
2018-04-06 09:30:00,73.84,74.29,73.84,74.25,670987.0,65.1278,65.5247,65.1278,65.4894,670987.0
2018-04-06 10:00:00,74.25,74.28,74.0,74.02,143644.0,65.4894,65.5159,65.2689,65.2865,143644.0
2018-04-06 10:30:00,74.02,74.06,73.65,73.67,175780.0,65.2865,65.3218,64.9602,64.9778,175780.0
2018-04-06 11:00:00,73.68,73.74,73.54,73.69,210056.0,64.9867,65.0396,64.8632,64.9955,210056.0
2018-04-06 11:30:00,73.71,73.79,73.59,73.75,121623.0,65.0131,65.0837,64.9073,65.0484,121623.0
2018-04-06 12:00:00,73.72,73.77,73.49,73.5,155593.0,65.0219,65.066,64.8191,64.8279,155593.0
2018-04-06 12:30:00,73.5,73.75,73.49,73.73,121343.0,64.8279,65.0484,64.8191,65.0308,121343.0
2018-04-06 13:00:00,73.72,73.73,73.53,73.66,120102.0,65.0219,65.0308,64.8544,64.969,120102.0
2018-04-06 13:30:00,73.64,73.67,73.3,73.31,129196.0,64.9514,64.9778,64.6515,64.6603,129196.0
2018-04-06 14:00:00,73.29,73.36,73.15,73.22,145338.0,64.6427,64.7044,64.5192,64.5809,145338.0
2018-04-06 14:30:00,73.21,73.29,72.73,72.82,149830.0,64.5721,64.6427,64.1487,64.2281,149830.0
2018-04-06 15:00:00,72.83,72.99,72.67,72.82,349089.0,64.2369,64.3781,64.0958,64.2281,349089.0
2018-04-06 15:30:00,72.81,73.22,72.8,73.18,673692.0,64.2193,64.5809,64.2105,64.5457,673692.0
2018-04-09 09:30:00,74.0,74.13,73.77,73.95,398912.0,65.2689,65.3836,65.066,65.2248,398912.0
2018-04-09 10:00:00,73.95,74.13,73.88,74.12,127114.0,65.2248,65.3836,65.1631,65.3747,127114.0
2018-04-09 10:30:00,74.14,74.28,74.14,74.16,166196.0,65.3924,65.5159,65.3924,65.41,166196.0
2018-04-09 11:00:00,74.17,74.28,74.1,74.25,60237.0,65.4188,65.5159,65.3571,65.4894,60237.0
2018-04-09 11:30:00,74.23,74.36,74.23,74.32,98764.0,65.4718,65.5864,65.4718,65.5511,98764.0
2018-04-09 12:00:00,74.33,74.42,74.27,74.32,93078.0,65.56,65.6393,65.507,65.5511,93078.0
2018-04-09 12:30:00,74.31,74.34,74.21,74.22,122846.0,65.5423,65.5688,65.4541,65.4629,122846.0
2018-04-09 13:00:00,74.23,74.37,74.23,74.27,83677.0,65.4718,65.5952,65.4718,65.507,83677.0
2018-04-09 13:30:00,74.27,74.35,74.23,74.33,43464.0,65.507,65.5776,65.4718,65.56,43464.0
2018-04-09 14:00:00,74.33,74.34,74.21,74.25,108374.0,65.56,65.5688,65.4541,65.4894,108374.0
2018-04-09 14:30:00,74.24,74.29,74.17,74.28,67267.0,65.4806,65.5247,65.4188,65.5159,67267.0
2018-04-09 15:00:00,74.27,74.28,74.06,74.11,107006.0,65.507,65.5159,65.3218,65.3659,107006.0
2018-04-09 15:30:00,74.1,74.12,73.86,73.88,496510.0,65.3571,65.3747,65.1454,65.1631,496510.0
2018-04-10 09:30:00,74.44,74.53,74.25,74.28,287137.0,65.657,65.7364,65.4894,65.5159,287137.0
2018-04-10 10:00:00,74.28,74.47,74.2,74.42,174385.0,65.5159,65.6834,65.4453,65.6393,174385.0
2018-04-10 10:30:00,74.42,74.59,74.39,74.53,128335.0,65.6393,65.7893,65.6129,65.7364,128335.0
2018-04-10 11:00:00,74.54,74.62,74.42,74.48,172793.0,65.7452,65.8158,65.6393,65.6923,172793.0
2018-04-10 11:30:00,74.47,74.61,74.32,74.53,223272.0,65.6834,65.8069,65.5511,65.7364,223272.0
2018-04-10 12:00:00,74.53,74.55,74.19,74.27,150624.0,65.7364,65.754,65.4365,65.507,150624.0
2018-04-10 12:30:00,74.27,74.44,74.26,74.27,108789.0,65.507,65.657,65.4982,65.507,108789.0
2018-04-10 13:00:00,74.27,74.52,74.23,74.51,98752.0,65.507,65.7276,65.4718,65.7187,98752.0
2018-04-10 13:30:00,74.51,74.57,74.34,74.53,51884.0,65.7187,65.7717,65.5688,65.7364,51884.0
2018-04-10 14:00:00,74.53,74.65,74.51,74.52,60885.0,65.7364,65.8422,65.7187,65.7276,60885.0
2018-04-10 14:30:00,74.53,74.65,74.38,74.65,90549.0,65.7364,65.8422,65.6041,65.8422,90549.0
2018-04-10 15:00:00,74.66,74.77,74.6,74.76,180627.0,65.851,65.9481,65.7981,65.9392,180627.0
2018-04-10 15:30:00,74.75,74.78,74.63,74.69,297081.0,65.9304,65.9569,65.8246,65.8775,297081.0
2018-04-11 09:30:00,73.91,74.14,73.87,74.13,181265.0,65.1895,65.3924,65.1542,65.3836,181265.0
2018-04-11 10:00:00,74.13,74.17,74.03,74.16,111969.0,65.3836,65.4188,65.2954,65.41,111969.0
2018-04-11 10:30:00,74.15,74.22,74.06,74.06,151778.0,65.4012,65.4629,65.3218,65.3218,151778.0
2018-04-11 11:00:00,74.07,74.11,73.98,74.06,112413.0,65.3306,65.3659,65.2513,65.3218,112413.0
2018-04-11 11:30:00,74.08,74.23,74.05,74.15,120573.0,65.3395,65.4718,65.313,65.4012,120573.0
2018-04-11 12:00:00,74.15,74.33,74.14,74.2,226766.0,65.4012,65.56,65.3924,65.4453,226766.0
2018-04-11 12:30:00,74.22,74.23,74.08,74.12,51607.0,65.4629,65.4718,65.3395,65.3747,51607.0
2018-04-11 13:00:00,74.13,74.21,74.08,74.17,51180.0,65.3836,65.4541,65.3395,65.4188,51180.0
2018-04-11 13:30:00,74.16,74.23,74.1,74.2,42821.0,65.41,65.4718,65.3571,65.4453,42821.0
2018-04-11 14:00:00,74.22,74.27,74.0,74.16,140770.0,65.4629,65.507,65.2689,65.41,140770.0
2018-04-11 14:30:00,74.16,74.26,74.12,74.19,52168.0,65.41,65.4982,65.3747,65.4365,52168.0
2018-04-11 15:00:00,74.2,74.22,74.03,74.15,175125.0,65.4453,65.4629,65.2954,65.4012,175125.0
2018-04-11 15:30:00,74.15,74.25,74.11,74.19,216409.0,65.4012,65.4894,65.3659,65.4365,216409.0
2018-04-12 09:30:00,74.0,74.13,73.9,74.05,236180.0,65.2689,65.3836,65.1807,65.313,236180.0
2018-04-12 10:00:00,74.05,74.22,74.0,74.17,217645.0,65.313,65.4629,65.2689,65.4188,217645.0
2018-04-12 10:30:00,74.17,74.23,74.09,74.12,142855.0,65.4188,65.4718,65.3483,65.3747,142855.0
2018-04-12 11:00:00,74.11,74.18,74.1,74.15,105227.0,65.3659,65.4277,65.3571,65.4012,105227.0
2018-04-12 11:30:00,74.12,74.15,74.0,74.08,67252.0,65.3747,65.4012,65.2689,65.3395,67252.0
2018-04-12 12:00:00,74.08,74.16,74.03,74.13,27374.0,65.3395,65.41,65.2954,65.3836,27374.0
2018-04-12 12:30:00,74.14,74.26,74.13,74.25,83623.0,65.3924,65.4982,65.3836,65.4894,83623.0
2018-04-12 13:00:00,74.26,74.28,74.04,74.06,177082.0,65.4982,65.5159,65.3042,65.3218,177082.0
2018-04-12 13:30:00,74.06,74.18,74.04,74.09,50481.0,65.3218,65.4277,65.3042,65.3483,50481.0
2018-04-12 14:00:00,74.09,74.24,74.08,74.22,26079.0,65.3483,65.4806,65.3395,65.4629,26079.0
2018-04-12 14:30:00,74.22,74.26,74.16,74.26,990108.0,65.4629,65.4982,65.41,65.4982,990108.0
2018-04-12 15:00:00,74.25,74.37,74.21,74.36,169423.0,65.4894,65.5952,65.4541,65.5864,169423.0
2018-04-12 15:30:00,74.36,74.38,74.28,74.29,424424.0,65.5864,65.6041,65.5159,65.5247,424424.0
2018-04-13 09:30:00,74.78,74.83,74.52,74.53,254298.0,65.9569,66.001,65.7276,65.7364,254298.0
2018-04-13 10:00:00,74.53,74.61,74.23,74.24,235373.0,65.7364,65.8069,65.4718,65.4806,235373.0
2018-04-13 10:30:00,74.24,74.43,74.22,74.3,743949.0,65.4806,65.6482,65.4629,65.5335,743949.0
2018-04-13 11:00:00,74.3,74.32,74.18,74.3,163284.0,65.5335,65.5511,65.4277,65.5335,163284.0
2018-04-13 11:30:00,74.29,74.33,74.22,74.33,64447.0,65.5247,65.56,65.4629,65.56,64447.0
2018-04-13 12:00:00,74.33,74.38,74.23,74.36,114918.0,65.56,65.6041,65.4718,65.5864,114918.0
2018-04-13 12:30:00,74.36,74.37,74.28,74.33,66435.0,65.5864,65.5952,65.5159,65.56,66435.0
2018-04-13 13:00:00,74.35,74.48,74.32,74.45,49075.0,65.5776,65.6923,65.5511,65.6658,49075.0
2018-04-13 13:30:00,74.46,74.5,74.44,74.47,98678.0,65.6746,65.7099,65.657,65.6834,98678.0
2018-04-13 14:00:00,74.47,74.5,74.41,74.46,48446.0,65.6834,65.7099,65.6305,65.6746,48446.0
2018-04-13 14:30:00,74.45,74.5,74.31,74.34,81702.0,65.6658,65.7099,65.5423,65.5688,81702.0
2018-04-13 15:00:00,74.34,74.35,74.12,74.15,101396.0,65.5688,65.5776,65.3747,65.4012,101396.0
2018-04-13 15:30:00,74.14,74.39,74.09,74.32,213039.0,65.3924,65.6129,65.3483,65.5511,213039.0
2018-04-16 09:30:00,74.35,74.36,74.18,74.25,137584.0,65.5776,65.5864,65.4277,65.4894,137584.0
2018-04-16 10:00:00,74.25,74.41,74.23,74.39,138023.0,65.4894,65.6305,65.4718,65.6129,138023.0
2018-04-16 10:30:00,74.4,74.41,74.3,74.32,86704.0,65.6217,65.6305,65.5335,65.5511,86704.0
2018-04-16 11:00:00,74.32,74.39,74.28,74.33,87272.0,65.5511,65.6129,65.5159,65.56,87272.0
2018-04-16 11:30:00,74.33,74.38,74.27,74.37,56195.0,65.56,65.6041,65.507,65.5952,56195.0
2018-04-16 12:00:00,74.37,74.46,74.37,74.39,55447.0,65.5952,65.6746,65.5952,65.6129,55447.0
2018-04-16 12:30:00,74.4,74.49,74.36,74.45,353427.0,65.6217,65.7011,65.5864,65.6658,353427.0
2018-04-16 13:00:00,74.46,74.52,74.46,74.48,30844.0,65.6746,65.7276,65.6746,65.6923,30844.0
2018-04-16 13:30:00,74.46,74.55,74.45,74.55,67732.0,65.6746,65.754,65.6658,65.754,67732.0
2018-04-16 14:00:00,74.55,74.55,74.43,74.48,120096.0,65.754,65.754,65.6482,65.6923,120096.0
2018-04-16 14:30:00,74.47,74.61,74.47,74.57,291951.0,65.6834,65.8069,65.6834,65.7717,291951.0
2018-04-16 15:00:00,74.57,74.6,74.52,74.58,99676.0,65.7717,65.7981,65.7276,65.7805,99676.0
2018-04-16 15:30:00,74.57,74.71,74.57,74.62,171613.0,65.7717,65.8951,65.7717,65.8158,171613.0
2018-04-17 09:30:00,74.6,74.82,74.54,74.81,276773.0,65.7981,65.9922,65.7452,65.9833,276773.0
2018-04-17 10:00:00,74.82,74.97,74.82,74.93,204381.0,65.9922,66.1245,65.9922,66.0892,204381.0
2018-04-17 10:30:00,74.93,74.97,74.84,74.94,316947.0,66.0892,66.1245,66.0098,66.098,316947.0
2018-04-17 11:00:00,74.95,75.0,74.9,74.99,145835.0,66.1068,66.1509,66.0627,66.1421,145835.0
2018-04-17 11:30:00,75.0,75.0,74.91,74.94,62078.0,66.1509,66.1509,66.0715,66.098,62078.0
2018-04-17 12:00:00,74.96,75.05,74.96,75.03,53566.0,66.1156,66.195,66.1156,66.1774,53566.0
2018-04-17 12:30:00,75.02,75.02,74.89,74.97,89130.0,66.1686,66.1686,66.0539,66.1245,89130.0
2018-04-17 13:00:00,74.97,75.03,74.92,75.01,58796.0,66.1245,66.1774,66.0804,66.1597,58796.0
2018-04-17 13:30:00,75.01,75.01,74.94,75.01,26125.0,66.1597,66.1597,66.098,66.1597,26125.0
2018-04-17 14:00:00,75.0,75.05,74.98,75.01,46637.0,66.1509,66.195,66.1333,66.1597,46637.0
2018-04-17 14:30:00,75.02,75.06,75.0,75.02,41999.0,66.1686,66.2038,66.1509,66.1686,41999.0
2018-04-17 15:00:00,75.01,75.1,75.0,75.1,101233.0,66.1597,66.2391,66.1509,66.2391,101233.0
2018-04-17 15:30:00,75.09,75.1,74.92,74.95,233219.0,66.2303,66.2391,66.0804,66.1068,233219.0
2018-04-18 09:30:00,75.62,75.76,75.54,75.71,211496.0,66.6978,66.8212,66.6272,66.7771,211496.0
2018-04-18 10:00:00,75.69,75.72,75.58,75.72,105155.0,66.7595,66.786,66.6625,66.786,105155.0
2018-04-18 10:30:00,75.71,75.81,75.7,75.77,135299.0,66.7771,66.8653,66.7683,66.8301,135299.0
2018-04-18 11:00:00,75.77,75.85,75.73,75.81,254921.0,66.8301,66.9006,66.7948,66.8653,254921.0
2018-04-18 11:30:00,75.82,75.82,75.64,75.67,127614.0,66.8742,66.8742,66.7154,66.7419,127614.0
2018-04-18 12:00:00,75.67,75.75,75.66,75.72,88830.0,66.7419,66.8124,66.733,66.786,88830.0
2018-04-18 12:30:00,75.72,75.81,75.71,75.81,68636.0,66.786,66.8653,66.7771,66.8653,68636.0
2018-04-18 13:00:00,75.82,75.91,75.82,75.85,95230.0,66.8742,66.9535,66.8742,66.9006,95230.0
2018-04-18 13:30:00,75.86,75.87,75.82,75.83,47769.0,66.9094,66.9183,66.8742,66.883,47769.0
2018-04-18 14:00:00,75.84,75.94,75.79,75.94,133264.0,66.8918,66.98,66.8477,66.98,133264.0
2018-04-18 14:30:00,75.94,76.0,75.91,75.94,79372.0,66.98,67.0329,66.9535,66.98,79372.0
2018-04-18 15:00:00,75.94,75.97,75.89,75.89,121140.0,66.98,67.0065,66.9359,66.9359,121140.0
2018-04-18 15:30:00,75.9,75.93,75.81,75.83,262442.0,66.9447,66.9712,66.8653,66.883,262442.0
2018-04-19 09:30:00,75.86,76.01,75.7,75.79,655619.0,66.9094,67.0417,66.7683,66.8477,655619.0
2018-04-19 10:00:00,75.8,75.91,75.66,75.87,164093.0,66.8565,66.9535,66.733,66.9183,164093.0
2018-04-19 10:30:00,75.87,75.95,75.75,75.78,110141.0,66.9183,66.9888,66.8124,66.8389,110141.0
2018-04-19 11:00:00,75.78,75.78,75.63,75.74,216829.0,66.8389,66.8389,66.7066,66.8036,216829.0
2018-04-19 11:30:00,75.73,75.75,75.47,75.47,79068.0,66.7948,66.8124,66.5655,66.5655,79068.0
2018-04-19 12:00:00,75.47,75.52,75.4,75.46,276279.0,66.5655,66.6096,66.5037,66.5566,276279.0
2018-04-19 12:30:00,75.47,75.51,75.41,75.44,194513.0,66.5655,66.6007,66.5125,66.539,194513.0
2018-04-19 13:00:00,75.43,75.43,75.3,75.3,58180.0,66.5302,66.5302,66.4155,66.4155,58180.0
2018-04-19 13:30:00,75.3,75.5,75.3,75.46,72796.0,66.4155,66.5919,66.4155,66.5566,72796.0
2018-04-19 14:00:00,75.45,75.46,75.33,75.39,41140.0,66.5478,66.5566,66.442,66.4949,41140.0
2018-04-19 14:30:00,75.39,75.48,75.39,75.47,116788.0,66.4949,66.5743,66.4949,66.5655,116788.0
2018-04-19 15:00:00,75.47,75.51,75.4,75.41,94363.0,66.5655,66.6007,66.5037,66.5125,94363.0
2018-04-19 15:30:00,75.4,75.61,75.34,75.4,323221.0,66.5037,66.6889,66.4508,66.5037,323221.0
2018-04-20 09:30:00,75.02,75.02,74.61,74.68,367272.0,66.1686,66.1686,65.8069,65.8687,367272.0
2018-04-20 10:00:00,74.68,74.7,74.49,74.58,383891.0,65.8687,65.8863,65.7011,65.7805,383891.0
2018-04-20 10:30:00,74.57,74.63,74.36,74.5,431750.0,65.7717,65.8246,65.5864,65.7099,431750.0
2018-04-20 11:00:00,74.5,74.53,74.33,74.44,340113.0,65.7099,65.7364,65.56,65.657,340113.0
2018-04-20 11:30:00,74.45,74.66,74.43,74.53,265252.0,65.6658,65.851,65.6482,65.7364,265252.0
2018-04-20 12:00:00,74.52,74.56,74.45,74.45,96793.0,65.7276,65.7628,65.6658,65.6658,96793.0
2018-04-20 12:30:00,74.46,74.51,74.4,74.5,125267.0,65.6746,65.7187,65.6217,65.7099,125267.0
2018-04-20 13:00:00,74.49,74.62,74.46,74.62,110402.0,65.7011,65.8158,65.6746,65.8158,110402.0
2018-04-20 13:30:00,74.64,74.71,74.56,74.57,32748.0,65.8334,65.8951,65.7628,65.7717,32748.0
2018-04-20 14:00:00,74.56,74.59,74.53,74.58,127613.0,65.7628,65.7893,65.7364,65.7805,127613.0
2018-04-20 14:30:00,74.58,74.59,74.41,74.46,76000.0,65.7805,65.7893,65.6305,65.6746,76000.0
2018-04-20 15:00:00,74.46,74.46,74.22,74.33,124369.0,65.6746,65.6746,65.4629,65.56,124369.0
2018-04-20 15:30:00,74.33,74.54,74.28,74.53,361092.0,65.56,65.7452,65.5159,65.7364,361092.0
2018-04-23 09:30:00,74.61,74.66,74.33,74.41,160427.0,65.8069,65.851,65.56,65.6305,160427.0
2018-04-23 10:00:00,74.41,74.48,74.29,74.47,118573.0,65.6305,65.6923,65.5247,65.6834,118573.0
2018-04-23 10:30:00,74.47,74.59,74.39,74.49,206364.0,65.6834,65.7893,65.6129,65.7011,206364.0
2018-04-23 11:00:00,74.49,74.67,74.43,74.6,306703.0,65.7011,65.8599,65.6482,65.7981,306703.0
2018-04-23 11:30:00,74.61,74.62,74.47,74.51,106998.0,65.8069,65.8158,65.6834,65.7187,106998.0
2018-04-23 12:00:00,74.51,74.55,74.4,74.41,74528.0,65.7187,65.754,65.6217,65.6305,74528.0
2018-04-23 12:30:00,74.41,74.42,74.3,74.31,131493.0,65.6305,65.6393,65.5335,65.5423,131493.0
2018-04-23 13:00:00,74.31,74.31,74.25,74.26,105325.0,65.5423,65.5423,65.4894,65.4982,105325.0
2018-04-23 13:30:00,74.27,74.31,74.22,74.29,91910.0,65.507,65.5423,65.4629,65.5247,91910.0
2018-04-23 14:00:00,74.29,74.3,74.1,74.11,119319.0,65.5247,65.5335,65.3571,65.3659,119319.0
2018-04-23 14:30:00,74.12,74.2,74.02,74.03,87362.0,65.3747,65.4453,65.2865,65.2954,87362.0
2018-04-23 15:00:00,74.03,74.16,74.02,74.15,93100.0,65.2954,65.41,65.2865,65.4012,93100.0
2018-04-23 15:30:00,74.14,74.16,74.04,74.13,311241.0,65.3924,65.41,65.3042,65.3836,311241.0
2018-04-24 09:30:00,74.35,74.37,74.17,74.28,212677.0,65.5776,65.5952,65.4188,65.5159,212677.0
2018-04-24 10:00:00,74.28,74.32,74.09,74.13,210755.0,65.5159,65.5511,65.3483,65.3836,210755.0
2018-04-24 10:30:00,74.12,74.17,74.01,74.01,208292.0,65.3747,65.4188,65.2777,65.2777,208292.0
2018-04-24 11:00:00,74.01,74.11,73.88,74.11,154082.0,65.2777,65.3659,65.1631,65.3659,154082.0
2018-04-24 11:30:00,74.1,74.27,74.06,74.06,117238.0,65.3571,65.507,65.3218,65.3218,117238.0
2018-04-24 12:00:00,74.05,74.12,73.87,73.92,80367.0,65.313,65.3747,65.1542,65.1983,80367.0
2018-04-24 12:30:00,73.91,73.91,73.68,73.69,92626.0,65.1895,65.1895,64.9867,64.9955,92626.0
2018-04-24 13:00:00,73.69,73.76,73.57,73.62,83123.0,64.9955,65.0572,64.8896,64.9337,83123.0
2018-04-24 13:30:00,73.62,73.65,73.31,73.35,237944.0,64.9337,64.9602,64.6603,64.6956,237944.0
2018-04-24 14:00:00,73.34,73.37,73.2,73.2,201230.0,64.6868,64.7132,64.5633,64.5633,201230.0
2018-04-24 14:30:00,73.2,73.32,73.13,73.29,219334.0,64.5633,64.6691,64.5016,64.6427,219334.0
2018-04-24 15:00:00,73.3,73.55,73.28,73.42,280202.0,64.6515,64.872,64.6339,64.7573,280202.0
2018-04-24 15:30:00,73.42,73.43,73.19,73.26,1439300.0,64.7573,64.7662,64.5545,64.6162,1439300.0
2018-04-25 09:30:00,73.15,73.15,72.78,72.78,585380.0,64.5192,64.5192,64.1928,64.1928,585380.0
2018-04-25 10:00:00,72.77,72.94,72.72,72.88,366108.0,64.184,64.334,64.1399,64.2811,366108.0
2018-04-25 10:30:00,72.87,73.0,72.82,72.92,234950.0,64.2722,64.3869,64.2281,64.3163,234950.0
2018-04-25 11:00:00,72.92,73.15,72.89,73.13,155339.0,64.3163,64.5192,64.2899,64.5016,155339.0
2018-04-25 11:30:00,73.13,73.14,72.83,72.84,146784.0,64.5016,64.5104,64.2369,64.2458,146784.0
2018-04-25 12:00:00,72.83,72.91,72.81,72.87,152740.0,64.2369,64.3075,64.2193,64.2722,152740.0
2018-04-25 12:30:00,72.87,72.99,72.85,72.88,139429.0,64.2722,64.3781,64.2546,64.2811,139429.0
2018-04-25 13:00:00,72.88,72.98,72.83,72.93,108898.0,64.2811,64.3693,64.2369,64.3252,108898.0
2018-04-25 13:30:00,72.92,73.09,72.92,73.03,138115.0,64.3163,64.4663,64.3163,64.4134,138115.0
2018-04-25 14:00:00,73.05,73.07,72.91,72.96,149371.0,64.431,64.4486,64.3075,64.3516,149371.0
2018-04-25 14:30:00,72.95,73.28,72.93,73.27,157974.0,64.3428,64.6339,64.3252,64.625,157974.0
2018-04-25 15:00:00,73.27,73.31,73.18,73.21,188229.0,64.625,64.6603,64.5457,64.5721,188229.0
2018-04-25 15:30:00,73.21,73.29,73.06,73.27,417600.0,64.5721,64.6427,64.4398,64.625,417600.0
2018-04-26 09:30:00,74.72,74.85,74.49,74.79,446215.0,65.904,66.0186,65.7011,65.9657,446215.0
2018-04-26 10:00:00,74.79,74.93,74.73,74.9,356187.0,65.9657,66.0892,65.9128,66.0627,356187.0
2018-04-26 10:30:00,74.9,75.02,74.89,74.97,274292.0,66.0627,66.1686,66.0539,66.1245,274292.0
2018-04-26 11:00:00,74.97,75.04,74.82,74.9,215716.0,66.1245,66.1862,65.9922,66.0627,215716.0
2018-04-26 11:30:00,74.89,74.92,74.78,74.9,166402.0,66.0539,66.0804,65.9569,66.0627,166402.0
2018-04-26 12:00:00,74.91,75.04,74.91,75.02,53597.0,66.0715,66.1862,66.0715,66.1686,53597.0
2018-04-26 12:30:00,75.03,75.04,74.97,75.03,37623.0,66.1774,66.1862,66.1245,66.1774,37623.0
2018-04-26 13:00:00,75.02,75.14,75.02,75.11,161392.0,66.1686,66.2744,66.1686,66.2479,161392.0
2018-04-26 13:30:00,75.1,75.12,75.06,75.12,221121.0,66.2391,66.2568,66.2038,66.2568,221121.0
2018-04-26 14:00:00,75.12,75.19,75.1,75.15,396309.0,66.2568,66.3185,66.2391,66.2832,396309.0
2018-04-26 14:30:00,75.15,75.24,75.15,75.21,290242.0,66.2832,66.3626,66.2832,66.3361,290242.0
2018-04-26 15:00:00,75.22,75.25,75.16,75.17,553419.0,66.345,66.3714,66.292,66.3009,553419.0
2018-04-26 15:30:00,75.17,75.23,75.12,75.21,398647.0,66.3009,66.3538,66.2568,66.3361,398647.0
2018-04-27 09:30:00,76.07,76.12,75.94,75.98,459301.0,67.0947,67.1388,66.98,67.0153,459301.0
2018-04-27 10:00:00,75.98,76.04,75.9,75.92,117260.0,67.0153,67.0682,66.9447,66.9624,117260.0
2018-04-27 10:30:00,75.91,75.93,75.79,75.86,115713.0,66.9535,66.9712,66.8477,66.9094,115713.0
2018-04-27 11:00:00,75.86,76.11,75.86,76.11,185074.0,66.9094,67.1299,66.9094,67.1299,185074.0
2018-04-27 11:30:00,76.1,76.1,75.92,75.99,101941.0,67.1211,67.1211,66.9624,67.0241,101941.0
2018-04-27 12:00:00,76.01,76.09,76.0,76.03,66007.0,67.0417,67.1123,67.0329,67.0594,66007.0
2018-04-27 12:30:00,76.03,76.18,75.97,76.18,90464.0,67.0594,67.1917,67.0065,67.1917,90464.0
2018-04-27 13:00:00,76.18,76.2,76.11,76.13,46373.0,67.1917,67.2093,67.1299,67.1476,46373.0
2018-04-27 13:30:00,76.13,76.19,76.08,76.11,41950.0,67.1476,67.2005,67.1035,67.1299,41950.0
2018-04-27 14:00:00,76.12,76.18,76.09,76.16,87529.0,67.1388,67.1917,67.1123,67.1741,87529.0
2018-04-27 14:30:00,76.16,76.2,76.15,76.16,96215.0,67.1741,67.2093,67.1652,67.1741,96215.0
2018-04-27 15:00:00,76.17,76.2,76.05,76.09,90307.0,67.1829,67.2093,67.077,67.1123,90307.0
2018-04-27 15:30:00,76.09,76.13,76.04,76.05,184725.0,67.1123,67.1476,67.0682,67.077,184725.0
2018-04-30 09:30:00,76.27,76.35,76.22,76.29,270443.0,67.2711,67.3416,67.227,67.2887,270443.0
2018-04-30 10:00:00,76.28,76.37,76.08,76.14,258631.0,67.2799,67.3593,67.1035,67.1564,258631.0
2018-04-30 10:30:00,76.14,76.2,76.09,76.18,193574.0,67.1564,67.2093,67.1123,67.1917,193574.0
2018-04-30 11:00:00,76.19,76.22,76.09,76.11,87861.0,67.2005,67.227,67.1123,67.1299,87861.0
2018-04-30 11:30:00,76.1,76.12,75.89,75.95,206064.0,67.1211,67.1388,66.9359,66.9888,206064.0
2018-04-30 12:00:00,75.95,75.95,75.79,75.91,95607.0,66.9888,66.9888,66.8477,66.9535,95607.0
2018-04-30 12:30:00,75.9,75.91,75.75,75.83,60166.0,66.9447,66.9535,66.8124,66.883,60166.0
2018-04-30 13:00:00,75.85,75.87,75.75,75.78,45735.0,66.9006,66.9183,66.8124,66.8389,45735.0
2018-04-30 13:30:00,75.78,75.87,75.75,75.84,48239.0,66.8389,66.9183,66.8124,66.8918,48239.0
2018-04-30 14:00:00,75.83,75.83,75.6,75.73,138725.0,66.883,66.883,66.6801,66.7948,138725.0
2018-04-30 14:30:00,75.72,75.75,75.65,75.7,103574.0,66.786,66.8124,66.7242,66.7683,103574.0
2018-04-30 15:00:00,75.7,75.77,75.58,75.64,104052.0,66.7683,66.8301,66.6625,66.7154,104052.0
2018-04-30 15:30:00,75.64,75.73,75.54,75.57,439307.0,66.7154,66.7948,66.6272,66.6537,439307.0
2018-05-01 09:30:00,75.55,75.57,74.92,75.08,229858.0,66.636,66.6537,66.0804,66.2215,229858.0
2018-05-01 10:00:00,75.07,75.07,74.66,74.72,312418.0,66.2127,66.2127,65.851,65.904,312418.0
2018-05-01 10:30:00,74.72,74.77,74.2,74.22,320017.0,65.904,65.9481,65.4453,65.4629,320017.0
2018-05-01 11:00:00,74.22,74.62,74.05,74.52,350155.0,65.4629,65.8158,65.313,65.7276,350155.0
2018-05-01 11:30:00,74.51,74.61,74.36,74.36,333703.0,65.7187,65.8069,65.5864,65.5864,333703.0
2018-05-01 12:00:00,74.37,74.79,74.36,74.79,126065.0,65.5952,65.9657,65.5864,65.9657,126065.0
2018-05-01 12:30:00,74.8,74.82,74.72,74.78,109235.0,65.9745,65.9922,65.904,65.9569,109235.0
2018-05-01 13:00:00,74.77,74.79,74.61,74.79,118074.0,65.9481,65.9657,65.8069,65.9657,118074.0
2018-05-01 13:30:00,74.79,75.0,74.71,75.0,104995.0,65.9657,66.1509,65.8951,66.1509,104995.0
2018-05-01 14:00:00,75.01,75.2,74.98,75.14,143582.0,66.1597,66.3273,66.1333,66.2744,143582.0
2018-05-01 14:30:00,75.14,75.33,75.09,75.12,160447.0,66.2744,66.442,66.2303,66.2568,160447.0
2018-05-01 15:00:00,75.13,75.2,74.96,75.06,186190.0,66.2656,66.3273,66.1156,66.2038,186190.0
2018-05-01 15:30:00,75.06,75.27,75.05,75.21,408224.0,66.2038,66.3891,66.195,66.3361,408224.0
2018-05-02 09:30:00,75.06,75.06,74.71,74.82,360726.0,66.2038,66.2038,65.8951,65.9922,360726.0
2018-05-02 10:00:00,74.81,74.94,74.79,74.85,150090.0,65.9833,66.098,65.9657,66.0186,150090.0
2018-05-02 10:30:00,74.83,74.88,74.74,74.78,127620.0,66.001,66.0451,65.9216,65.9569,127620.0
2018-05-02 11:00:00,74.78,74.88,74.72,74.86,75744.0,65.9569,66.0451,65.904,66.0274,75744.0
2018-05-02 11:30:00,74.85,74.87,74.65,74.72,244115.0,66.0186,66.0363,65.8422,65.904,244115.0
2018-05-02 12:00:00,74.71,74.74,74.66,74.72,85215.0,65.8951,65.9216,65.851,65.904,85215.0
2018-05-02 12:30:00,74.72,74.74,74.66,74.73,73263.0,65.904,65.9216,65.851,65.9128,73263.0
2018-05-02 13:00:00,74.73,74.76,74.7,74.71,37475.0,65.9128,65.9392,65.8863,65.8951,37475.0
2018-05-02 13:30:00,74.72,74.74,74.67,74.72,57559.0,65.904,65.9216,65.8599,65.904,57559.0
2018-05-02 14:00:00,74.72,75.17,74.71,75.02,195204.0,65.904,66.3009,65.8951,66.1686,195204.0
2018-05-02 14:30:00,75.02,75.02,74.68,74.7,68783.0,66.1686,66.1686,65.8687,65.8863,68783.0
2018-05-02 15:00:00,74.7,74.8,74.41,74.5,142229.0,65.8863,65.9745,65.6305,65.7099,142229.0
2018-05-02 15:30:00,74.5,74.5,74.24,74.32,255522.0,65.7099,65.7099,65.4806,65.5511,255522.0
2018-05-03 09:30:00,74.52,74.55,74.35,74.51,295132.0,65.7276,65.754,65.5776,65.7187,295132.0
2018-05-03 10:00:00,74.51,74.52,74.09,74.12,369599.0,65.7187,65.7276,65.3483,65.3747,369599.0
2018-05-03 10:30:00,74.14,74.15,73.61,73.66,436723.0,65.3924,65.4012,64.9249,64.969,436723.0
2018-05-03 11:00:00,73.66,73.88,73.6,73.61,353574.0,64.969,65.1631,64.9161,64.9249,353574.0
2018-05-03 11:30:00,73.61,73.9,73.6,73.85,329495.0,64.9249,65.1807,64.9161,65.1366,329495.0
2018-05-03 12:00:00,73.85,74.0,73.83,73.84,81201.0,65.1366,65.2689,65.119,65.1278,81201.0
2018-05-03 12:30:00,73.84,74.51,73.83,74.48,159430.0,65.1278,65.7187,65.119,65.6923,159430.0
2018-05-03 13:00:00,74.48,74.49,74.28,74.32,132066.0,65.6923,65.7011,65.5159,65.5511,132066.0
2018-05-03 13:30:00,74.33,74.58,74.33,74.36,151598.0,65.56,65.7805,65.56,65.5864,151598.0
2018-05-03 14:00:00,74.36,74.43,74.29,74.4,60016.0,65.5864,65.6482,65.5247,65.6217,60016.0
2018-05-03 14:30:00,74.41,74.63,74.4,74.45,198553.0,65.6305,65.8246,65.6217,65.6658,198553.0
2018-05-03 15:00:00,74.45,74.53,74.39,74.49,71269.0,65.6658,65.7364,65.6129,65.7011,71269.0
2018-05-03 15:30:00,74.5,74.55,74.36,74.47,163651.0,65.7099,65.754,65.5864,65.6834,163651.0
2018-05-04 09:30:00,73.5,73.79,73.5,73.74,496803.0,64.8279,65.0837,64.8279,65.0396,496803.0
2018-05-04 10:00:00,73.74,74.05,73.69,74.02,192269.0,65.0396,65.313,64.9955,65.2865,192269.0
2018-05-04 10:30:00,74.03,74.25,74.0,74.1,335491.0,65.2954,65.4894,65.2689,65.3571,335491.0
2018-05-04 11:00:00,74.11,74.2,74.06,74.19,102665.0,65.3659,65.4453,65.3218,65.4365,102665.0
2018-05-04 11:30:00,74.18,74.26,74.13,74.25,91285.0,65.4277,65.4982,65.3836,65.4894,91285.0
2018-05-04 12:00:00,74.25,74.38,74.2,74.34,48707.0,65.4894,65.6041,65.4453,65.5688,48707.0
2018-05-04 12:30:00,74.33,74.42,74.3,74.41,81919.0,65.56,65.6393,65.5335,65.6305,81919.0
2018-05-04 13:00:00,74.41,74.46,74.3,74.35,443815.0,65.6305,65.6746,65.5335,65.5776,443815.0
2018-05-04 13:30:00,74.34,74.37,74.28,74.37,68078.0,65.5688,65.5952,65.5159,65.5952,68078.0
2018-05-04 14:00:00,74.36,74.53,74.34,74.52,111097.0,65.5864,65.7364,65.5688,65.7276,111097.0
2018-05-04 14:30:00,74.52,74.58,74.44,74.44,127344.0,65.7276,65.7805,65.657,65.657,127344.0
2018-05-04 15:00:00,74.45,74.51,74.39,74.45,95375.0,65.6658,65.7187,65.6129,65.6658,95375.0
2018-05-04 15:30:00,74.45,74.47,74.21,74.36,344975.0,65.6658,65.6834,65.4541,65.5864,344975.0
2018-05-07 09:30:00,73.35,73.8,73.25,73.78,473487.0,64.6956,65.0925,64.6074,65.0749,473487.0
2018-05-07 10:00:00,73.79,73.82,73.56,73.56,398112.0,65.0837,65.1101,64.8808,64.8808,398112.0
2018-05-07 10:30:00,73.57,73.57,73.26,73.5,239142.0,64.8896,64.8896,64.6162,64.8279,239142.0
2018-05-07 11:00:00,73.49,73.71,73.48,73.62,340958.0,64.8191,65.0131,64.8103,64.9337,340958.0
2018-05-07 11:30:00,73.62,73.65,73.48,73.54,108589.0,64.9337,64.9602,64.8103,64.8632,108589.0
2018-05-07 12:00:00,73.55,73.56,73.44,73.51,176122.0,64.872,64.8808,64.775,64.8367,176122.0
2018-05-07 12:30:00,73.5,73.55,73.45,73.5,68258.0,64.8279,64.872,64.7838,64.8279,68258.0
2018-05-07 13:00:00,73.5,73.53,73.38,73.44,109327.0,64.8279,64.8544,64.7221,64.775,109327.0
2018-05-07 13:30:00,73.44,73.59,73.4,73.58,202231.0,64.775,64.9073,64.7397,64.8985,202231.0
2018-05-07 14:00:00,73.57,73.58,73.39,73.39,112434.0,64.8896,64.8985,64.7309,64.7309,112434.0
2018-05-07 14:30:00,73.4,73.46,73.12,73.17,141874.0,64.7397,64.7926,64.4927,64.5368,141874.0
2018-05-07 15:00:00,73.17,73.27,73.02,73.11,269790.0,64.5368,64.625,64.4045,64.4839,269790.0
2018-05-07 15:30:00,73.1,73.5,73.1,73.48,652180.0,64.4751,64.8279,64.4751,64.8103,652180.0
2018-05-08 09:30:00,73.11,73.18,72.81,73.0,234761.0,64.4839,64.5457,64.2193,64.3869,234761.0
2018-05-08 10:00:00,73.0,73.12,72.97,73.03,121833.0,64.3869,64.4927,64.3604,64.4134,121833.0
2018-05-08 10:30:00,73.03,73.23,73.03,73.06,114528.0,64.4134,64.5898,64.4134,64.4398,114528.0
2018-05-08 11:00:00,73.06,73.24,72.9,73.15,179550.0,64.4398,64.5986,64.2987,64.5192,179550.0
2018-05-08 11:30:00,73.15,73.17,73.05,73.08,145087.0,64.5192,64.5368,64.431,64.4575,145087.0
2018-05-08 12:00:00,73.07,73.31,73.06,73.26,191649.0,64.4486,64.6603,64.4398,64.6162,191649.0
2018-05-08 12:30:00,73.26,73.26,73.05,73.09,60682.0,64.6162,64.6162,64.431,64.4663,60682.0
2018-05-08 13:00:00,73.09,73.27,73.08,73.26,63925.0,64.4663,64.625,64.4575,64.6162,63925.0
2018-05-08 13:30:00,73.27,73.28,73.12,73.13,64115.0,64.625,64.6339,64.4927,64.5016,64115.0
2018-05-08 14:00:00,73.13,73.36,73.12,73.26,234226.0,64.5016,64.7044,64.4927,64.6162,234226.0
2018-05-08 14:30:00,73.28,73.32,73.09,73.15,118609.0,64.6339,64.6691,64.4663,64.5192,118609.0
2018-05-08 15:00:00,73.16,73.31,73.14,73.28,104050.0,64.528,64.6603,64.5104,64.6339,104050.0
2018-05-08 15:30:00,73.29,73.39,73.26,73.39,226616.0,64.6427,64.7309,64.6162,64.7309,226616.0
2018-05-09 09:30:00,73.46,73.58,73.43,73.46,174012.0,64.7926,64.8985,64.7662,64.7926,174012.0
2018-05-09 10:00:00,73.46,73.5,73.39,73.4,116497.0,64.7926,64.8279,64.7309,64.7397,116497.0
2018-05-09 10:30:00,73.41,73.43,73.07,73.08,141114.0,64.7485,64.7662,64.4486,64.4575,141114.0
2018-05-09 11:00:00,73.08,73.23,73.08,73.19,110020.0,64.4575,64.5898,64.4575,64.5545,110020.0
2018-05-09 11:30:00,73.19,73.21,73.13,73.21,115052.0,64.5545,64.5721,64.5016,64.5721,115052.0
2018-05-09 12:00:00,73.22,73.3,73.15,73.28,52758.0,64.5809,64.6515,64.5192,64.6339,52758.0
2018-05-09 12:30:00,73.28,73.3,73.13,73.25,69995.0,64.6339,64.6515,64.5016,64.6074,69995.0
2018-05-09 13:00:00,73.26,73.32,73.25,73.32,58894.0,64.6162,64.6691,64.6074,64.6691,58894.0
2018-05-09 13:30:00,73.32,73.4,73.32,73.38,117342.0,64.6691,64.7397,64.6691,64.7221,117342.0
2018-05-09 14:00:00,73.38,73.4,73.31,73.34,161547.0,64.7221,64.7397,64.6603,64.6868,161547.0
2018-05-09 14:30:00,73.34,73.43,73.33,73.4,46628.0,64.6868,64.7662,64.678,64.7397,46628.0
2018-05-09 15:00:00,73.4,73.45,73.38,73.39,94404.0,64.7397,64.7838,64.7221,64.7309,94404.0
2018-05-09 15:30:00,73.39,73.42,73.31,73.42,126754.0,64.7309,64.7573,64.6603,64.7573,126754.0
2018-05-10 09:30:00,74.5,74.69,74.4,74.58,446367.0,65.7099,65.8775,65.6217,65.7805,446367.0
2018-05-10 10:00:00,74.58,74.61,74.49,74.59,219076.0,65.7805,65.8069,65.7011,65.7893,219076.0
2018-05-10 10:30:00,74.6,74.79,74.56,74.57,311444.0,65.7981,65.9657,65.7628,65.7717,311444.0
2018-05-10 11:00:00,74.58,74.96,74.57,74.95,186526.0,65.7805,66.1156,65.7717,66.1068,186526.0
2018-05-10 11:30:00,74.95,75.08,74.91,74.94,169068.0,66.1068,66.2215,66.0715,66.098,169068.0
2018-05-10 12:00:00,74.93,75.07,74.93,75.04,299125.0,66.0892,66.2127,66.0892,66.1862,299125.0
2018-05-10 12:30:00,75.03,75.07,74.92,74.94,180027.0,66.1774,66.2127,66.0804,66.098,180027.0
2018-05-10 13:00:00,74.94,75.08,74.92,75.03,115793.0,66.098,66.2215,66.0804,66.1774,115793.0
2018-05-10 13:30:00,75.02,75.04,74.88,74.93,178920.0,66.1686,66.1862,66.0451,66.0892,178920.0
2018-05-10 14:00:00,74.94,74.99,74.85,74.89,124662.0,66.098,66.1421,66.0186,66.0539,124662.0
2018-05-10 14:30:00,74.89,75.09,74.85,75.08,161108.0,66.0539,66.2303,66.0186,66.2215,161108.0
2018-05-10 15:00:00,75.08,75.1,74.94,74.96,222364.0,66.2215,66.2391,66.098,66.1156,222364.0
2018-05-10 15:30:00,74.96,75.03,74.87,75.03,333608.0,66.1156,66.1774,66.0363,66.1774,333608.0
2018-05-11 09:30:00,75.06,75.25,75.0,75.13,189609.0,66.2038,66.3714,66.1509,66.2656,189609.0
2018-05-11 10:00:00,75.13,75.21,74.98,74.99,92095.0,66.2656,66.3361,66.1333,66.1421,92095.0
2018-05-11 10:30:00,74.98,75.02,74.92,74.97,101695.0,66.1333,66.1686,66.0804,66.1245,101695.0
2018-05-11 11:00:00,74.98,75.02,74.79,74.81,109794.0,66.1333,66.1686,65.9657,65.9833,109794.0
2018-05-11 11:30:00,74.82,74.96,74.74,74.93,138831.0,65.9922,66.1156,65.9216,66.0892,138831.0
2018-05-11 12:00:00,74.93,75.0,74.79,74.83,199468.0,66.0892,66.1509,65.9657,66.001,199468.0
2018-05-11 12:30:00,74.82,75.02,74.81,75.0,233839.0,65.9922,66.1686,65.9833,66.1509,233839.0
2018-05-11 13:00:00,75.0,75.03,74.97,74.99,178964.0,66.1509,66.1774,66.1245,66.1421,178964.0
2018-05-11 13:30:00,74.98,75.0,74.91,74.92,117047.0,66.1333,66.1509,66.0715,66.0804,117047.0
2018-05-11 14:00:00,74.91,74.93,74.78,74.84,97559.0,66.0715,66.0892,65.9569,66.0098,97559.0
2018-05-11 14:30:00,74.84,75.0,74.82,74.99,48872.0,66.0098,66.1509,65.9922,66.1421,48872.0
2018-05-11 15:00:00,74.98,75.01,74.91,74.98,47236.0,66.1333,66.1597,66.0715,66.1333,47236.0
2018-05-11 15:30:00,74.97,75.08,74.95,74.98,207566.0,66.1245,66.2215,66.1068,66.1333,207566.0
2018-05-14 09:30:00,74.64,74.7,74.58,74.62,188489.0,65.8334,65.8863,65.7805,65.8158,188489.0
2018-05-14 10:00:00,74.63,74.66,74.51,74.61,147623.0,65.8246,65.851,65.7187,65.8069,147623.0
2018-05-14 10:30:00,74.61,74.7,74.58,74.6,59385.0,65.8069,65.8863,65.7805,65.7981,59385.0
2018-05-14 11:00:00,74.59,74.71,74.59,74.61,173675.0,65.7893,65.8951,65.7893,65.8069,173675.0
2018-05-14 11:30:00,74.6,74.67,74.55,74.56,46920.0,65.7981,65.8599,65.754,65.7628,46920.0
2018-05-14 12:00:00,74.56,74.66,74.56,74.6,72512.0,65.7628,65.851,65.7628,65.7981,72512.0
2018-05-14 12:30:00,74.61,74.63,74.52,74.52,81597.0,65.8069,65.8246,65.7276,65.7276,81597.0
2018-05-14 13:00:00,74.51,74.58,74.48,74.54,72624.0,65.7187,65.7805,65.6923,65.7452,72624.0
2018-05-14 13:30:00,74.55,74.57,74.49,74.52,47137.0,65.754,65.7717,65.7011,65.7276,47137.0
2018-05-14 14:00:00,74.51,74.51,74.38,74.5,74747.0,65.7187,65.7187,65.6041,65.7099,74747.0
2018-05-14 14:30:00,74.49,74.57,74.46,74.55,217375.0,65.7011,65.7717,65.6746,65.754,217375.0
2018-05-14 15:00:00,74.55,74.58,74.47,74.48,153514.0,65.754,65.7805,65.6834,65.6923,153514.0
2018-05-14 15:30:00,74.48,74.51,74.41,74.51,158317.0,65.6923,65.7187,65.6305,65.7187,158317.0
2018-05-15 09:30:00,73.34,73.38,72.98,73.0,492718.0,64.6868,64.7221,64.3693,64.3869,492718.0
2018-05-15 10:00:00,73.0,73.32,72.99,73.31,427494.0,64.3869,64.6691,64.3781,64.6603,427494.0
2018-05-15 10:30:00,73.3,73.44,73.26,73.32,226228.0,64.6515,64.775,64.6162,64.6691,226228.0
2018-05-15 11:00:00,73.32,73.4,73.19,73.35,161088.0,64.6691,64.7397,64.5545,64.6956,161088.0
2018-05-15 11:30:00,73.35,73.44,73.24,73.25,214972.0,64.6956,64.775,64.5986,64.6074,214972.0
2018-05-15 12:00:00,73.26,73.29,73.09,73.29,133017.0,64.6162,64.6427,64.4663,64.6427,133017.0
2018-05-15 12:30:00,73.29,73.5,73.28,73.43,72617.0,64.6427,64.8279,64.6339,64.7662,72617.0
2018-05-15 13:00:00,73.43,73.43,73.26,73.27,86748.0,64.7662,64.7662,64.6162,64.625,86748.0
2018-05-15 13:30:00,73.28,73.32,73.18,73.2,65300.0,64.6339,64.6691,64.5457,64.5633,65300.0
2018-05-15 14:00:00,73.19,73.22,72.89,72.91,435511.0,64.5545,64.5809,64.2899,64.3075,435511.0
2018-05-15 14:30:00,72.91,73.1,72.75,72.78,287843.0,64.3075,64.4751,64.1664,64.1928,287843.0
2018-05-15 15:00:00,72.78,72.8,72.62,72.66,190282.0,64.1928,64.2105,64.0517,64.087,190282.0
2018-05-15 15:30:00,72.66,72.95,72.65,72.94,1110964.0,64.087,64.3428,64.0782,64.334,1110964.0
2018-05-16 09:30:00,73.58,73.78,73.57,73.73,459947.0,64.8985,65.0749,64.8896,65.0308,459947.0
2018-05-16 10:00:00,73.73,73.78,73.56,73.57,301249.0,65.0308,65.0749,64.8808,64.8896,301249.0
2018-05-16 10:30:00,73.57,73.75,73.57,73.68,155128.0,64.8896,65.0484,64.8896,64.9867,155128.0
2018-05-16 11:00:00,73.69,73.69,73.51,73.57,136792.0,64.9955,64.9955,64.8367,64.8896,136792.0
2018-05-16 11:30:00,73.57,73.71,73.56,73.7,73978.0,64.8896,65.0131,64.8808,65.0043,73978.0
2018-05-16 12:00:00,73.7,73.88,73.7,73.87,145025.0,65.0043,65.1631,65.0043,65.1542,145025.0
2018-05-16 12:30:00,73.87,73.93,73.83,73.88,79327.0,65.1542,65.2072,65.119,65.1631,79327.0
2018-05-16 13:00:00,73.88,73.89,73.77,73.78,86628.0,65.1631,65.1719,65.066,65.0749,86628.0
2018-05-16 13:30:00,73.78,73.83,73.77,73.83,175751.0,65.0749,65.119,65.066,65.119,175751.0
2018-05-16 14:00:00,73.83,73.86,73.79,73.81,88015.0,65.119,65.1454,65.0837,65.1013,88015.0
2018-05-16 14:30:00,73.81,73.81,73.76,73.77,45335.0,65.1013,65.1013,65.0572,65.066,45335.0
2018-05-16 15:00:00,73.77,73.77,73.65,73.66,208131.0,65.066,65.066,64.9602,64.969,208131.0
2018-05-16 15:30:00,73.67,73.69,73.58,73.67,599309.0,64.9778,64.9955,64.8985,64.9778,599309.0
2018-05-17 09:30:00,73.06,73.06,72.75,72.89,288718.0,64.4398,64.4398,64.1664,64.2899,288718.0
2018-05-17 10:00:00,72.88,73.06,72.86,73.04,118022.0,64.2811,64.4398,64.2634,64.4222,118022.0
2018-05-17 10:30:00,73.05,73.11,72.98,73.06,109026.0,64.431,64.4839,64.3693,64.4398,109026.0
2018-05-17 11:00:00,73.05,73.06,72.97,72.98,53960.0,64.431,64.4398,64.3604,64.3693,53960.0
2018-05-17 11:30:00,72.99,73.0,72.89,72.9,104672.0,64.3781,64.3869,64.2899,64.2987,104672.0
2018-05-17 12:00:00,72.9,73.03,72.89,73.03,81167.0,64.2987,64.4134,64.2899,64.4134,81167.0
2018-05-17 12:30:00,73.02,73.04,72.88,72.96,92752.0,64.4045,64.4222,64.2811,64.3516,92752.0
2018-05-17 13:00:00,72.95,73.0,72.95,72.96,55906.0,64.3428,64.3869,64.3428,64.3516,55906.0
2018-05-17 13:30:00,72.97,72.98,72.76,72.77,190529.0,64.3604,64.3693,64.1752,64.184,190529.0
2018-05-17 14:00:00,72.76,72.95,72.7,72.94,121316.0,64.1752,64.3428,64.1223,64.334,121316.0
2018-05-17 14:30:00,72.95,72.97,72.9,72.95,63082.0,64.3428,64.3604,64.2987,64.3428,63082.0
2018-05-17 15:00:00,72.95,73.03,72.91,72.98,193053.0,64.3428,64.4134,64.3075,64.3693,193053.0
2018-05-17 15:30:00,72.97,73.17,72.93,73.09,557029.0,64.3604,64.5368,64.3252,64.4663,557029.0
2018-05-18 09:30:00,72.97,73.01,72.74,72.79,764910.0,64.3604,64.3957,64.1576,64.2017,764910.0
2018-05-18 10:00:00,72.79,73.02,72.68,72.97,336818.0,64.2017,64.4045,64.1046,64.3604,336818.0
2018-05-18 10:30:00,72.98,73.07,72.85,73.02,276009.0,64.3693,64.4486,64.2546,64.4045,276009.0
2018-05-18 11:00:00,73.02,73.05,72.87,72.88,343112.0,64.4045,64.431,64.2722,64.2811,343112.0
2018-05-18 11:30:00,72.89,73.03,72.88,73.02,157020.0,64.2899,64.4134,64.2811,64.4045,157020.0
2018-05-18 12:00:00,73.02,73.08,72.96,73.02,177913.0,64.4045,64.4575,64.3516,64.4045,177913.0
2018-05-18 12:30:00,73.03,73.04,72.96,73.0,96760.0,64.4134,64.4222,64.3516,64.3869,96760.0
2018-05-18 13:00:00,73.0,73.0,72.93,72.94,65384.0,64.3869,64.3869,64.3252,64.334,65384.0
2018-05-18 13:30:00,72.94,72.94,72.83,72.84,89986.0,64.334,64.334,64.2369,64.2458,89986.0
2018-05-18 14:00:00,72.84,72.9,72.82,72.9,131293.0,64.2458,64.2987,64.2281,64.2987,131293.0
2018-05-18 14:30:00,72.89,72.99,72.88,72.97,81296.0,64.2899,64.3781,64.2811,64.3604,81296.0
2018-05-18 15:00:00,72.97,73.01,72.9,73.01,148039.0,64.3604,64.3957,64.2987,64.3957,148039.0
2018-05-18 15:30:00,73.01,73.05,72.96,73.0,300614.0,64.3957,64.431,64.3516,64.3869,300614.0
2018-05-21 09:30:00,73.41,73.56,73.36,73.45,544835.0,64.7485,64.8808,64.7044,64.7838,544835.0
2018-05-21 10:00:00,73.45,73.54,73.44,73.48,104548.0,64.7838,64.8632,64.775,64.8103,104548.0
2018-05-21 10:30:00,73.47,73.59,73.41,73.47,116089.0,64.8014,64.9073,64.7485,64.8014,116089.0
2018-05-21 11:00:00,73.47,73.51,73.31,73.36,164148.0,64.8014,64.8367,64.6603,64.7044,164148.0
2018-05-21 11:30:00,73.36,73.37,73.25,73.34,185562.0,64.7044,64.7132,64.6074,64.6868,185562.0
2018-05-21 12:00:00,73.36,73.41,73.28,73.29,188047.0,64.7044,64.7485,64.6339,64.6427,188047.0
2018-05-21 12:30:00,73.29,73.38,73.25,73.38,82675.0,64.6427,64.7221,64.6074,64.7221,82675.0
2018-05-21 13:00:00,73.38,73.41,73.29,73.31,95417.0,64.7221,64.7485,64.6427,64.6603,95417.0
2018-05-21 13:30:00,73.31,73.41,73.29,73.37,55849.0,64.6603,64.7485,64.6427,64.7132,55849.0
2018-05-21 14:00:00,73.36,73.37,73.26,73.27,73414.0,64.7044,64.7132,64.6162,64.625,73414.0
2018-05-21 14:30:00,73.26,73.32,73.22,73.28,73469.0,64.6162,64.6691,64.5809,64.6339,73469.0
2018-05-21 15:00:00,73.28,73.35,73.23,73.34,82930.0,64.6339,64.6956,64.5898,64.6868,82930.0
2018-05-21 15:30:00,73.34,73.45,73.29,73.43,300369.0,64.6868,64.7838,64.6427,64.7662,300369.0
2018-05-22 09:30:00,73.87,74.1,73.75,74.04,394157.0,65.1542,65.3571,65.0484,65.3042,394157.0
2018-05-22 10:00:00,74.04,74.07,73.82,73.9,189583.0,65.3042,65.3306,65.1101,65.1807,189583.0
2018-05-22 10:30:00,73.91,74.04,73.82,73.82,147165.0,65.1895,65.3042,65.1101,65.1101,147165.0
2018-05-22 11:00:00,73.82,74.09,73.82,74.05,87109.0,65.1101,65.3483,65.1101,65.313,87109.0
2018-05-22 11:30:00,74.06,74.16,73.98,74.16,61521.0,65.3218,65.41,65.2513,65.41,61521.0
2018-05-22 12:00:00,74.16,74.18,73.93,73.97,94948.0,65.41,65.4277,65.2072,65.2424,94948.0
2018-05-22 12:30:00,73.98,73.99,73.88,73.88,168489.0,65.2513,65.2601,65.1631,65.1631,168489.0
2018-05-22 13:00:00,73.87,73.89,73.77,73.8,117373.0,65.1542,65.1719,65.066,65.0925,117373.0
2018-05-22 13:30:00,73.8,73.88,73.77,73.86,25808.0,65.0925,65.1631,65.066,65.1454,25808.0
2018-05-22 14:00:00,73.85,73.97,73.85,73.96,66443.0,65.1366,65.2424,65.1366,65.2336,66443.0
2018-05-22 14:30:00,73.95,73.99,73.83,73.83,46962.0,65.2248,65.2601,65.119,65.119,46962.0
2018-05-22 15:00:00,73.83,73.92,73.78,73.84,116838.0,65.119,65.1983,65.0749,65.1278,116838.0
2018-05-22 15:30:00,73.84,73.84,73.6,73.72,249009.0,65.1278,65.1278,64.9161,65.0219,249009.0
2018-05-23 09:30:00,73.54,73.63,73.48,73.61,318828.0,64.8632,64.9426,64.8103,64.9249,318828.0
2018-05-23 10:00:00,73.61,73.77,73.53,73.67,141030.0,64.9249,65.066,64.8544,64.9778,141030.0
2018-05-23 10:30:00,73.67,73.67,73.49,73.52,102725.0,64.9778,64.9778,64.8191,64.8455,102725.0
2018-05-23 11:00:00,73.51,73.75,73.51,73.74,282902.0,64.8367,65.0484,64.8367,65.0396,282902.0
2018-05-23 11:30:00,73.74,73.92,73.74,73.83,477929.0,65.0396,65.1983,65.0396,65.119,477929.0
2018-05-23 12:00:00,73.82,74.01,73.81,73.88,500672.0,65.1101,65.2777,65.1013,65.1631,500672.0
2018-05-23 12:30:00,73.89,74.02,73.87,73.93,406017.0,65.1719,65.2865,65.1542,65.2072,406017.0
2018-05-23 13:00:00,73.93,73.94,73.88,73.92,384460.0,65.2072,65.216,65.1631,65.1983,384460.0
2018-05-23 13:30:00,73.92,73.99,73.91,73.92,357217.0,65.1983,65.2601,65.1895,65.1983,357217.0
2018-05-23 14:00:00,73.93,74.29,73.88,74.28,329962.0,65.2072,65.5247,65.1631,65.5159,329962.0
2018-05-23 14:30:00,74.28,74.33,74.19,74.32,82060.0,65.5159,65.56,65.4365,65.5511,82060.0
2018-05-23 15:00:00,74.32,74.45,74.32,74.41,161751.0,65.5511,65.6658,65.5511,65.6305,161751.0
2018-05-23 15:30:00,74.41,74.5,74.38,74.46,213415.0,65.6305,65.7099,65.6041,65.6746,213415.0
2018-05-24 09:30:00,74.11,74.21,73.15,73.17,1137225.0,65.3659,65.4541,64.5192,64.5368,1137225.0
2018-05-24 10:00:00,73.17,73.29,72.47,72.55,575910.0,64.5368,64.6427,63.9194,63.99,575910.0
2018-05-24 10:30:00,72.55,72.8,72.42,72.64,434454.0,63.99,64.2105,63.8753,64.0694,434454.0
2018-05-24 11:00:00,72.64,72.89,72.59,72.86,224847.0,64.0694,64.2899,64.0253,64.2634,224847.0
2018-05-24 11:30:00,72.85,73.14,72.74,73.14,238466.0,64.2546,64.5104,64.1576,64.5104,238466.0
2018-05-24 12:00:00,73.13,73.22,73.0,73.15,213857.0,64.5016,64.5809,64.3869,64.5192,213857.0
2018-05-24 12:30:00,73.15,73.27,73.11,73.23,89036.0,64.5192,64.625,64.4839,64.5898,89036.0
2018-05-24 13:00:00,73.24,73.36,73.23,73.28,69011.0,64.5986,64.7044,64.5898,64.6339,69011.0
2018-05-24 13:30:00,73.29,73.35,73.25,73.32,62248.0,64.6427,64.6956,64.6074,64.6691,62248.0
2018-05-24 14:00:00,73.32,73.33,73.19,73.24,93713.0,64.6691,64.678,64.5545,64.5986,93713.0
2018-05-24 14:30:00,73.23,73.27,73.21,73.24,64046.0,64.5898,64.625,64.5721,64.5986,64046.0
2018-05-24 15:00:00,73.23,73.29,73.17,73.26,313198.0,64.5898,64.6427,64.5368,64.6162,313198.0
2018-05-24 15:30:00,73.25,73.49,73.19,73.47,599877.0,64.6074,64.8191,64.5545,64.8014,599877.0
2018-05-25 09:30:00,74.01,74.2,74.01,74.13,392640.0,65.2777,65.4453,65.2777,65.3836,392640.0
2018-05-25 10:00:00,74.12,74.36,74.09,74.3,327275.0,65.3747,65.5864,65.3483,65.5335,327275.0
2018-05-25 10:30:00,74.31,74.38,74.23,74.26,156372.0,65.5423,65.6041,65.4718,65.4982,156372.0
2018-05-25 11:00:00,74.26,74.3,74.17,74.25,110397.0,65.4982,65.5335,65.4188,65.4894,110397.0
2018-05-25 11:30:00,74.26,74.39,74.25,74.32,155553.0,65.4982,65.6129,65.4894,65.5511,155553.0
2018-05-25 12:00:00,74.32,74.36,74.24,74.33,78340.0,65.5511,65.5864,65.4806,65.56,78340.0
2018-05-25 12:30:00,74.32,74.33,74.08,74.09,1059111.0,65.5511,65.56,65.3395,65.3483,1059111.0
2018-05-25 13:00:00,74.09,74.14,74.04,74.12,316252.0,65.3483,65.3924,65.3042,65.3747,316252.0
2018-05-25 13:30:00,74.1,74.1,74.03,74.05,233701.0,65.3571,65.3571,65.2954,65.313,233701.0
2018-05-25 14:00:00,74.05,74.17,74.03,74.16,65666.0,65.313,65.4188,65.2954,65.41,65666.0
2018-05-25 14:30:00,74.16,74.18,74.04,74.1,71049.0,65.41,65.4277,65.3042,65.3571,71049.0
2018-05-25 15:00:00,74.1,74.19,74.07,74.19,75515.0,65.3571,65.4365,65.3306,65.4365,75515.0
2018-05-25 15:30:00,74.19,74.19,74.11,74.13,245930.0,65.4365,65.4365,65.3659,65.3836,245930.0
2018-05-29 09:30:00,73.29,73.38,73.1,73.21,377731.0,64.6427,64.7221,64.4751,64.5721,377731.0
2018-05-29 10:00:00,73.22,73.26,73.16,73.23,240117.0,64.5809,64.6162,64.528,64.5898,240117.0
2018-05-29 10:30:00,73.21,73.21,72.94,72.94,339683.0,64.5721,64.5721,64.334,64.334,339683.0
2018-05-29 11:00:00,72.94,72.94,72.81,72.84,423173.0,64.334,64.334,64.2193,64.2458,423173.0
2018-05-29 11:30:00,72.84,72.88,72.61,72.66,303729.0,64.2458,64.2811,64.0429,64.087,303729.0
2018-05-29 12:00:00,72.65,72.66,72.48,72.6,174753.0,64.0782,64.087,63.9282,64.0341,174753.0
2018-05-29 12:30:00,72.61,72.71,72.53,72.69,175480.0,64.0429,64.1311,63.9723,64.1135,175480.0
2018-05-29 13:00:00,72.69,72.69,72.51,72.55,127704.0,64.1135,64.1135,63.9547,63.99,127704.0
2018-05-29 13:30:00,72.55,72.62,72.43,72.48,164722.0,63.99,64.0517,63.8841,63.9282,164722.0
2018-05-29 14:00:00,72.48,72.49,72.31,72.49,169653.0,63.9282,63.9371,63.7783,63.9371,169653.0
2018-05-29 14:30:00,72.5,72.54,72.27,72.3,155755.0,63.9459,63.9812,63.743,63.7695,155755.0
2018-05-29 15:00:00,72.29,72.47,72.27,72.46,173278.0,63.7607,63.9194,63.743,63.9106,173278.0
2018-05-29 15:30:00,72.45,72.74,72.42,72.67,532526.0,63.9018,64.1576,63.8753,64.0958,532526.0
2018-05-30 09:30:00,71.73,71.86,71.64,71.65,475460.0,63.2667,63.3814,63.1874,63.1962,475460.0
2018-05-30 10:00:00,71.65,71.72,71.57,71.66,281011.0,63.1962,63.2579,63.1256,63.205,281011.0
2018-05-30 10:30:00,71.66,71.92,71.64,71.89,171147.0,63.205,63.4343,63.1874,63.4079,171147.0
2018-05-30 11:00:00,71.89,72.03,71.83,71.99,117988.0,63.4079,63.5313,63.3549,63.4961,117988.0
2018-05-30 11:30:00,71.98,72.25,71.98,72.22,205542.0,63.4872,63.7254,63.4872,63.6989,205542.0
2018-05-30 12:00:00,72.22,72.32,72.19,72.28,124059.0,63.6989,63.7871,63.6725,63.7518,124059.0
2018-05-30 12:30:00,72.28,72.29,72.16,72.23,89986.0,63.7518,63.7607,63.646,63.7077,89986.0
2018-05-30 13:00:00,72.23,72.35,72.17,72.29,93025.0,63.7077,63.8136,63.6548,63.7607,93025.0
2018-05-30 13:30:00,72.3,72.3,72.19,72.19,63769.0,63.7695,63.7695,63.6725,63.6725,63769.0
2018-05-30 14:00:00,72.19,72.28,72.18,72.27,87004.0,63.6725,63.7518,63.6636,63.743,87004.0
2018-05-30 14:30:00,72.27,72.37,72.26,72.37,177464.0,63.743,63.8312,63.7342,63.8312,177464.0
2018-05-30 15:00:00,72.37,72.43,72.3,72.32,215992.0,63.8312,63.8841,63.7695,63.7871,215992.0
2018-05-30 15:30:00,72.32,72.51,72.27,72.5,592066.0,63.7871,63.9547,63.743,63.9459,592066.0
2018-05-31 09:30:00,72.1,72.22,72.02,72.09,382974.0,63.5931,63.6989,63.5225,63.5843,382974.0
2018-05-31 10:00:00,72.09,72.23,72.02,72.21,338591.0,63.5843,63.7077,63.5225,63.6901,338591.0
2018-05-31 10:30:00,72.22,72.25,71.97,71.99,277747.0,63.6989,63.7254,63.4784,63.4961,277747.0
2018-05-31 11:00:00,71.98,72.08,71.93,72.06,202710.0,63.4872,63.5754,63.4431,63.5578,202710.0
2018-05-31 11:30:00,72.05,72.29,71.98,72.15,206194.0,63.549,63.7607,63.4872,63.6372,206194.0
2018-05-31 12:00:00,72.15,72.15,71.99,72.01,66666.0,63.6372,63.6372,63.4961,63.5137,66666.0
2018-05-31 12:30:00,72.01,72.14,72.01,72.14,139336.0,63.5137,63.6284,63.5137,63.6284,139336.0
2018-05-31 13:00:00,72.14,72.21,72.08,72.12,181096.0,63.6284,63.6901,63.5754,63.6107,181096.0
2018-05-31 13:30:00,72.12,72.19,72.02,72.07,161222.0,63.6107,63.6725,63.5225,63.5666,161222.0
2018-05-31 14:00:00,72.05,72.26,71.97,72.23,256165.0,63.549,63.7342,63.4784,63.7077,256165.0
2018-05-31 14:30:00,72.23,72.35,72.18,72.34,293652.0,63.7077,63.8136,63.6636,63.8048,293652.0
2018-05-31 15:00:00,72.34,72.44,72.31,72.42,211986.0,63.8048,63.893,63.7783,63.8753,211986.0
2018-05-31 15:30:00,72.42,72.47,72.1,72.18,758658.0,63.8753,63.9194,63.5931,63.6636,758658.0
2018-06-01 09:30:00,73.06,73.42,73.06,73.35,427583.0,64.4398,64.7573,64.4398,64.6956,427583.0
2018-06-01 10:00:00,73.35,73.44,73.12,73.16,331230.0,64.6956,64.775,64.4927,64.528,331230.0
2018-06-01 10:30:00,73.15,73.31,73.07,73.18,438149.0,64.5192,64.6603,64.4486,64.5457,438149.0
2018-06-01 11:00:00,73.18,73.34,73.16,73.2,139571.0,64.5457,64.6868,64.528,64.5633,139571.0
2018-06-01 11:30:00,73.19,73.4,73.17,73.31,232196.0,64.5545,64.7397,64.5368,64.6603,232196.0
2018-06-01 12:00:00,73.32,73.4,73.3,73.39,220698.0,64.6691,64.7397,64.6515,64.7309,220698.0
2018-06-01 12:30:00,73.39,73.41,73.26,73.3,250324.0,64.7309,64.7485,64.6162,64.6515,250324.0
2018-06-01 13:00:00,73.3,73.4,73.3,73.34,98172.0,64.6515,64.7397,64.6515,64.6868,98172.0
2018-06-01 13:30:00,73.35,73.42,73.34,73.37,60576.0,64.6956,64.7573,64.6868,64.7132,60576.0
2018-06-01 14:00:00,73.37,73.4,73.29,73.39,84277.0,64.7132,64.7397,64.6427,64.7309,84277.0
2018-06-01 14:30:00,73.39,73.45,73.31,73.41,287003.0,64.7309,64.7838,64.6603,64.7485,287003.0
2018-06-01 15:00:00,73.4,73.4,73.24,73.29,141592.0,64.7397,64.7397,64.5986,64.6427,141592.0
2018-06-01 15:30:00,73.28,73.48,73.28,73.47,532159.0,64.6339,64.8103,64.6339,64.8014,532159.0
2018-06-04 09:30:00,73.77,73.85,73.73,73.83,249654.0,65.066,65.1366,65.0308,65.119,249654.0
2018-06-04 10:00:00,73.83,73.88,73.69,73.7,240992.0,65.119,65.1631,64.9955,65.0043,240992.0
2018-06-04 10:30:00,73.7,73.79,73.66,73.76,241583.0,65.0043,65.0837,64.969,65.0572,241583.0
2018-06-04 11:00:00,73.77,73.81,73.65,73.69,179455.0,65.066,65.1013,64.9602,64.9955,179455.0
2018-06-04 11:30:00,73.7,73.73,73.64,73.73,100969.0,65.0043,65.0308,64.9514,65.0308,100969.0
2018-06-04 12:00:00,73.73,73.77,73.66,73.75,57731.0,65.0308,65.066,64.969,65.0484,57731.0
2018-06-04 12:30:00,73.75,73.79,73.72,73.74,69511.0,65.0484,65.0837,65.0219,65.0396,69511.0
2018-06-04 13:00:00,73.75,73.84,73.74,73.82,90237.0,65.0484,65.1278,65.0396,65.1101,90237.0
2018-06-04 13:30:00,73.81,73.81,73.75,73.79,50115.0,65.1013,65.1013,65.0484,65.0837,50115.0
2018-06-04 14:00:00,73.78,73.8,73.74,73.74,50042.0,65.0749,65.0925,65.0396,65.0396,50042.0
2018-06-04 14:30:00,73.74,73.81,73.72,73.81,53187.0,65.0396,65.1013,65.0219,65.1013,53187.0
2018-06-04 15:00:00,73.8,73.81,73.75,73.77,50506.0,65.0925,65.1013,65.0484,65.066,50506.0
2018-06-04 15:30:00,73.77,73.79,73.7,73.76,455988.0,65.066,65.0837,65.0043,65.0572,455988.0
2018-06-05 09:30:00,73.73,73.78,73.68,73.7,394257.0,65.0308,65.0749,64.9867,65.0043,394257.0
2018-06-05 10:00:00,73.7,73.72,73.63,73.66,195727.0,65.0043,65.0219,64.9426,64.969,195727.0
2018-06-05 10:30:00,73.67,73.69,73.47,73.62,239624.0,64.9778,64.9955,64.8014,64.9337,239624.0
2018-06-05 11:00:00,73.62,73.62,73.47,73.5,83597.0,64.9337,64.9337,64.8014,64.8279,83597.0
2018-06-05 11:30:00,73.5,73.5,73.39,73.44,156068.0,64.8279,64.8279,64.7309,64.775,156068.0
2018-06-05 12:00:00,73.44,73.48,73.34,73.44,235805.0,64.775,64.8103,64.6868,64.775,235805.0
2018-06-05 12:30:00,73.44,73.45,73.36,73.43,325855.0,64.775,64.7838,64.7044,64.7662,325855.0
2018-06-05 13:00:00,73.43,73.49,73.42,73.45,278036.0,64.7662,64.8191,64.7573,64.7838,278036.0
2018-06-05 13:30:00,73.45,73.48,73.38,73.47,226677.0,64.7838,64.8103,64.7221,64.8014,226677.0
2018-06-05 14:00:00,73.48,73.5,73.43,73.44,253399.0,64.8103,64.8279,64.7662,64.775,253399.0
2018-06-05 14:30:00,73.44,73.48,73.43,73.48,252814.0,64.775,64.8103,64.7662,64.8103,252814.0
2018-06-05 15:00:00,73.47,73.47,73.3,73.34,376528.0,64.8014,64.8014,64.6515,64.6868,376528.0
2018-06-05 15:30:00,73.34,73.34,73.27,73.28,728550.0,64.6868,64.6868,64.625,64.6339,728550.0
2018-06-06 09:30:00,73.91,74.3,73.73,74.02,399581.0,65.1895,65.5335,65.0308,65.2865,399581.0
2018-06-06 10:00:00,74.03,74.05,73.83,73.96,281923.0,65.2954,65.313,65.119,65.2336,281923.0
2018-06-06 10:30:00,73.96,73.97,73.72,73.92,243874.0,65.2336,65.2424,65.0219,65.1983,243874.0
2018-06-06 11:00:00,73.92,73.96,73.83,73.95,134134.0,65.1983,65.2336,65.119,65.2248,134134.0
2018-06-06 11:30:00,73.96,74.06,73.91,74.06,85806.0,65.2336,65.3218,65.1895,65.3218,85806.0
2018-06-06 12:00:00,74.06,74.06,73.96,73.99,86889.0,65.3218,65.3218,65.2336,65.2601,86889.0
2018-06-06 12:30:00,73.98,74.04,73.98,74.03,33326.0,65.2513,65.3042,65.2513,65.2954,33326.0
2018-06-06 13:00:00,74.04,74.12,74.03,74.12,72583.0,65.3042,65.3747,65.2954,65.3747,72583.0
2018-06-06 13:30:00,74.12,74.18,74.07,74.17,451952.0,65.3747,65.4277,65.3306,65.4188,451952.0
2018-06-06 14:00:00,74.18,74.2,74.14,74.17,153541.0,65.4277,65.4453,65.3924,65.4188,153541.0
2018-06-06 14:30:00,74.17,74.26,74.16,74.24,140568.0,65.4188,65.4982,65.41,65.4806,140568.0
2018-06-06 15:00:00,74.23,74.3,74.21,74.29,206453.0,65.4718,65.5335,65.4541,65.5247,206453.0
2018-06-06 15:30:00,74.28,74.49,74.22,74.48,688893.0,65.5159,65.7011,65.4629,65.6923,688893.0
2018-06-07 09:30:00,74.54,74.56,74.3,74.37,256749.0,65.7452,65.7628,65.5335,65.5952,256749.0
2018-06-07 10:00:00,74.35,74.45,74.26,74.33,290957.0,65.5776,65.6658,65.4982,65.56,290957.0
2018-06-07 10:30:00,74.33,74.37,74.21,74.36,237154.0,65.56,65.5952,65.4541,65.5864,237154.0
2018-06-07 11:00:00,74.36,74.44,74.28,74.33,136812.0,65.5864,65.657,65.5159,65.56,136812.0
2018-06-07 11:30:00,74.34,74.4,74.15,74.19,238249.0,65.5688,65.6217,65.4012,65.4365,238249.0
2018-06-07 12:00:00,74.18,74.28,74.12,74.24,157791.0,65.4277,65.5159,65.3747,65.4806,157791.0
2018-06-07 12:30:00,74.24,74.24,74.0,74.08,161825.0,65.4806,65.4806,65.2689,65.3395,161825.0
2018-06-07 13:00:00,74.09,74.09,73.95,73.96,136646.0,65.3483,65.3483,65.2248,65.2336,136646.0
2018-06-07 13:30:00,73.97,74.05,73.76,73.77,488801.0,65.2424,65.313,65.0572,65.066,488801.0
2018-06-07 14:00:00,73.78,73.95,73.75,73.95,253483.0,65.0749,65.2248,65.0484,65.2248,253483.0
2018-06-07 14:30:00,73.93,74.09,73.87,74.0,134465.0,65.2072,65.3483,65.1542,65.2689,134465.0
2018-06-07 15:00:00,74.0,74.03,73.93,74.01,418728.0,65.2689,65.2954,65.2072,65.2777,418728.0
2018-06-07 15:30:00,74.0,74.12,73.94,74.04,224094.0,65.2689,65.3747,65.216,65.3042,224094.0
2018-06-08 09:30:00,73.29,73.39,73.15,73.27,283606.0,64.6427,64.7309,64.5192,64.625,283606.0
2018-06-08 10:00:00,73.26,73.26,73.13,73.15,246319.0,64.6162,64.6162,64.5016,64.5192,246319.0
2018-06-08 10:30:00,73.14,73.2,73.03,73.19,125726.0,64.5104,64.5633,64.4134,64.5545,125726.0
2018-06-08 11:00:00,73.18,73.35,73.16,73.3,133622.0,64.5457,64.6956,64.528,64.6515,133622.0
2018-06-08 11:30:00,73.3,73.3,73.18,73.26,119068.0,64.6515,64.6515,64.5457,64.6162,119068.0
2018-06-08 12:00:00,73.27,73.47,73.26,73.46,344758.0,64.625,64.8014,64.6162,64.7926,344758.0
2018-06-08 12:30:00,73.45,73.61,73.45,73.5,258678.0,64.7838,64.9249,64.7838,64.8279,258678.0
2018-06-08 13:00:00,73.51,73.51,73.45,73.5,90995.0,64.8367,64.8367,64.7838,64.8279,90995.0
2018-06-08 13:30:00,73.5,73.57,73.47,73.54,155618.0,64.8279,64.8896,64.8014,64.8632,155618.0
2018-06-08 14:00:00,73.54,73.62,73.53,73.54,118147.0,64.8632,64.9337,64.8544,64.8632,118147.0
2018-06-08 14:30:00,73.55,73.59,73.51,73.53,91225.0,64.872,64.9073,64.8367,64.8544,91225.0
2018-06-08 15:00:00,73.53,73.56,73.49,73.55,71816.0,64.8544,64.8808,64.8191,64.872,71816.0
2018-06-08 15:30:00,73.56,73.58,73.43,73.46,210866.0,64.8808,64.8985,64.7662,64.7926,210866.0
2018-06-11 09:30:00,73.84,73.95,73.8,73.85,128415.0,65.1278,65.2248,65.0925,65.1366,128415.0
2018-06-11 10:00:00,73.86,73.89,73.79,73.8,275424.0,65.1454,65.1719,65.0837,65.0925,275424.0
2018-06-11 10:30:00,73.8,73.83,73.72,73.79,171964.0,65.0925,65.119,65.0219,65.0837,171964.0
2018-06-11 11:00:00,73.79,73.87,73.74,73.86,190284.0,65.0837,65.1542,65.0396,65.1454,190284.0
2018-06-11 11:30:00,73.86,73.9,73.81,73.88,72369.0,65.1454,65.1807,65.1013,65.1631,72369.0
2018-06-11 12:00:00,73.9,73.94,73.87,73.91,47365.0,65.1807,65.216,65.1542,65.1895,47365.0
2018-06-11 12:30:00,73.91,73.93,73.87,73.9,30044.0,65.1895,65.2072,65.1542,65.1807,30044.0
2018-06-11 13:00:00,73.89,73.93,73.87,73.88,116244.0,65.1719,65.2072,65.1542,65.1631,116244.0
2018-06-11 13:30:00,73.88,73.88,73.84,73.87,69902.0,65.1631,65.1631,65.1278,65.1542,69902.0
2018-06-11 14:00:00,73.86,73.9,73.84,73.89,42991.0,65.1454,65.1807,65.1278,65.1719,42991.0
2018-06-11 14:30:00,73.88,73.89,73.83,73.89,52304.0,65.1631,65.1719,65.119,65.1719,52304.0
2018-06-11 15:00:00,73.89,73.9,73.86,73.86,66416.0,65.1719,65.1807,65.1454,65.1454,66416.0
2018-06-11 15:30:00,73.86,73.86,73.74,73.77,264302.0,65.1454,65.1454,65.0396,65.066,264302.0
2018-06-12 09:30:00,73.48,73.49,73.28,73.35,252715.0,64.8103,64.8191,64.6339,64.6956,252715.0
2018-06-12 10:00:00,73.35,73.38,73.26,73.26,192876.0,64.6956,64.7221,64.6162,64.6162,192876.0
2018-06-12 10:30:00,73.27,73.42,73.26,73.29,202780.0,64.625,64.7573,64.6162,64.6427,202780.0
2018-06-12 11:00:00,73.29,73.3,73.19,73.28,178853.0,64.6427,64.6515,64.5545,64.6339,178853.0
2018-06-12 11:30:00,73.28,73.43,73.26,73.4,103474.0,64.6339,64.7662,64.6162,64.7397,103474.0
2018-06-12 12:00:00,73.4,73.44,73.28,73.28,64121.0,64.7397,64.775,64.6339,64.6339,64121.0
2018-06-12 12:30:00,73.28,73.29,73.16,73.17,72280.0,64.6339,64.6427,64.528,64.5368,72280.0
2018-06-12 13:00:00,73.16,73.17,73.03,73.03,83155.0,64.528,64.5368,64.4134,64.4134,83155.0
2018-06-12 13:30:00,73.02,73.12,72.99,73.12,180736.0,64.4045,64.4927,64.3781,64.4927,180736.0
2018-06-12 14:00:00,73.11,73.11,72.93,72.95,130410.0,64.4839,64.4839,64.3252,64.3428,130410.0
2018-06-12 14:30:00,72.95,72.99,72.89,72.94,184615.0,64.3428,64.3781,64.2899,64.334,184615.0
2018-06-12 15:00:00,72.95,73.06,72.92,73.05,179040.0,64.3428,64.4398,64.3163,64.431,179040.0
2018-06-12 15:30:00,73.05,73.07,72.98,73.07,313895.0,64.431,64.4486,64.3693,64.4486,313895.0
2018-06-13 09:30:00,73.19,73.2,72.51,72.58,397500.0,64.5545,64.5633,63.9547,64.0164,397500.0
2018-06-13 10:00:00,72.6,72.68,72.51,72.56,237589.0,64.0341,64.1046,63.9547,63.9988,237589.0
2018-06-13 10:30:00,72.56,73.08,72.55,73.08,341398.0,63.9988,64.4575,63.99,64.4575,341398.0
2018-06-13 11:00:00,73.08,73.24,73.08,73.14,149480.0,64.4575,64.5986,64.4575,64.5104,149480.0
2018-06-13 11:30:00,73.14,73.39,73.13,73.36,190193.0,64.5104,64.7309,64.5016,64.7044,190193.0
2018-06-13 12:00:00,73.34,73.47,73.32,73.47,182274.0,64.6868,64.8014,64.6691,64.8014,182274.0
2018-06-13 12:30:00,73.47,73.52,73.2,73.2,308336.0,64.8014,64.8455,64.5633,64.5633,308336.0
2018-06-13 13:00:00,73.2,73.2,73.07,73.11,171107.0,64.5633,64.5633,64.4486,64.4839,171107.0
2018-06-13 13:30:00,73.11,73.21,73.07,73.12,60195.0,64.4839,64.5721,64.4486,64.4927,60195.0
2018-06-13 14:00:00,73.12,73.12,72.11,72.28,705239.0,64.4927,64.4927,63.6019,63.7518,705239.0
2018-06-13 14:30:00,72.26,72.67,72.04,72.63,369092.0,63.7342,64.0958,63.5402,64.0605,369092.0
2018-06-13 15:00:00,72.61,72.97,72.37,72.41,337499.0,64.0429,64.3604,63.8312,63.8665,337499.0
2018-06-13 15:30:00,72.39,72.69,72.38,72.66,574547.0,63.8489,64.1135,63.84,64.087,574547.0
2018-06-14 09:30:00,72.16,72.17,72.01,72.06,330845.0,63.646,63.6548,63.5137,63.5578,330845.0
2018-06-14 10:00:00,72.07,72.19,72.05,72.05,260936.0,63.5666,63.6725,63.549,63.549,260936.0
2018-06-14 10:30:00,72.06,72.07,71.89,71.9,167639.0,63.5578,63.5666,63.4079,63.4167,167639.0
2018-06-14 11:00:00,71.91,72.03,71.84,72.0,215128.0,63.4255,63.5313,63.3638,63.5049,215128.0
2018-06-14 11:30:00,72.01,72.02,71.9,71.94,135173.0,63.5137,63.5225,63.4167,63.452,135173.0
2018-06-14 12:00:00,71.94,71.96,71.81,71.84,80106.0,63.452,63.4696,63.3373,63.3638,80106.0
2018-06-14 12:30:00,71.84,71.91,71.83,71.88,46274.0,63.3638,63.4255,63.3549,63.399,46274.0
2018-06-14 13:00:00,71.88,71.9,71.85,71.87,56224.0,63.399,63.4167,63.3726,63.3902,56224.0
2018-06-14 13:30:00,71.87,71.92,71.7,71.7,113291.0,63.3902,63.4343,63.2403,63.2403,113291.0
2018-06-14 14:00:00,71.7,71.77,71.61,71.7,147880.0,63.2403,63.302,63.1609,63.2403,147880.0
2018-06-14 14:30:00,71.7,71.73,71.59,71.59,129299.0,63.2403,63.2667,63.1433,63.1433,129299.0
2018-06-14 15:00:00,71.59,71.72,71.55,71.72,425341.0,63.1433,63.2579,63.108,63.2579,425341.0
2018-06-14 15:30:00,71.72,71.83,71.71,71.78,853479.0,63.2579,63.3549,63.2491,63.3108,853479.0
2018-06-15 09:30:00,70.04,70.41,69.99,70.17,578475.0,61.7761,62.1025,61.732,61.8908,578475.0
2018-06-15 10:00:00,70.16,70.22,69.98,70.1,316129.0,61.882,61.9349,61.7232,61.8291,316129.0
2018-06-15 10:30:00,70.1,70.12,69.92,70.05,589060.0,61.8291,61.8467,61.6703,61.785,589060.0
2018-06-15 11:00:00,70.05,70.11,69.96,69.96,312547.0,61.785,61.8379,61.7056,61.7056,312547.0
2018-06-15 11:30:00,69.95,70.1,69.95,70.05,134346.0,61.6968,61.8291,61.6968,61.785,134346.0
2018-06-15 12:00:00,70.05,70.11,69.99,70.1,77843.0,61.785,61.8379,61.732,61.8291,77843.0
2018-06-15 12:30:00,70.11,70.11,70.04,70.09,62809.0,61.8379,61.8379,61.7761,61.8202,62809.0
2018-06-15 13:00:00,70.09,70.13,70.07,70.1,90653.0,61.8202,61.8555,61.8026,61.8291,90653.0
2018-06-15 13:30:00,70.09,70.1,70.02,70.06,116949.0,61.8202,61.8291,61.7585,61.7938,116949.0
2018-06-15 14:00:00,70.06,70.32,70.01,70.29,106106.0,61.7938,62.0231,61.7497,61.9966,106106.0
2018-06-15 14:30:00,70.29,70.38,70.28,70.31,149319.0,61.9966,62.076,61.9878,62.0143,149319.0
2018-06-15 15:00:00,70.31,70.33,70.26,70.29,181257.0,62.0143,62.0319,61.9702,61.9966,181257.0
2018-06-15 15:30:00,70.3,70.3,70.18,70.26,299980.0,62.0055,62.0055,61.8996,61.9702,299980.0
2018-06-18 09:30:00,69.16,69.17,68.9,69.05,520774.0,61.0,61.0088,60.7706,60.9029,520774.0
2018-06-18 10:00:00,69.04,69.11,68.89,68.92,222598.0,60.8941,60.9559,60.7618,60.7883,222598.0
2018-06-18 10:30:00,68.91,69.16,68.9,69.07,161217.0,60.7795,61.0,60.7706,60.9206,161217.0
2018-06-18 11:00:00,69.08,69.22,69.02,69.15,278896.0,60.9294,61.0529,60.8765,60.9911,278896.0
2018-06-18 11:30:00,69.15,69.16,68.99,69.02,203491.0,60.9911,61.0,60.85,60.8765,203491.0
2018-06-18 12:00:00,69.02,69.11,68.97,68.99,143766.0,60.8765,60.9559,60.8324,60.85,143766.0
2018-06-18 12:30:00,68.99,69.04,68.96,69.03,158213.0,60.85,60.8941,60.8236,60.8853,158213.0
2018-06-18 13:00:00,69.03,69.18,68.99,69.15,113295.0,60.8853,61.0176,60.85,60.9911,113295.0
2018-06-18 13:30:00,69.14,69.19,69.08,69.19,126746.0,60.9823,61.0264,60.9294,61.0264,126746.0
2018-06-18 14:00:00,69.18,69.35,69.18,69.29,171570.0,61.0176,61.1675,61.0176,61.1146,171570.0
2018-06-18 14:30:00,69.29,69.37,69.26,69.31,300236.0,61.1146,61.1852,61.0882,61.1323,300236.0
2018-06-18 15:00:00,69.31,69.39,69.29,69.33,176288.0,61.1323,61.2028,61.1146,61.1499,176288.0
2018-06-18 15:30:00,69.33,69.47,69.32,69.39,360752.0,61.1499,61.2734,61.1411,61.2028,360752.0
2018-06-19 09:30:00,67.55,67.89,67.38,67.59,443690.0,59.5799,59.8798,59.43,59.6152,443690.0
2018-06-19 10:00:00,67.6,67.75,67.49,67.5,377311.0,59.624,59.7563,59.527,59.5358,377311.0
2018-06-19 10:30:00,67.5,67.64,67.35,67.59,384662.0,59.5358,59.6593,59.4035,59.6152,384662.0
2018-06-19 11:00:00,67.59,67.83,67.54,67.76,376712.0,59.6152,59.8269,59.5711,59.7651,376712.0
2018-06-19 11:30:00,67.77,67.91,67.69,67.87,198351.0,59.774,59.8974,59.7034,59.8622,198351.0
2018-06-19 12:00:00,67.87,67.88,67.69,67.72,168055.0,59.8622,59.871,59.7034,59.7299,168055.0
2018-06-19 12:30:00,67.73,67.74,67.62,67.69,97089.0,59.7387,59.7475,59.6417,59.7034,97089.0
2018-06-19 13:00:00,67.68,67.82,67.67,67.75,80339.0,59.6946,59.8181,59.6858,59.7563,80339.0
2018-06-19 13:30:00,67.74,67.88,67.71,67.86,119283.0,59.7475,59.871,59.721,59.8533,119283.0
2018-06-19 14:00:00,67.87,67.95,67.85,67.86,98880.0,59.8622,59.9327,59.8445,59.8533,98880.0
2018-06-19 14:30:00,67.86,67.96,67.82,67.92,139999.0,59.8533,59.9416,59.8181,59.9063,139999.0
2018-06-19 15:00:00,67.92,67.92,67.8,67.82,146881.0,59.9063,59.9063,59.8004,59.8181,146881.0
2018-06-19 15:30:00,67.81,67.95,67.78,67.89,441403.0,59.8092,59.9327,59.7828,59.8798,441403.0
2018-06-20 09:30:00,68.67,69.01,68.5,68.96,504395.0,60.5678,60.8677,60.4178,60.8236,504395.0
2018-06-20 10:00:00,68.96,69.03,68.68,68.73,206220.0,60.8236,60.8853,60.5766,60.6207,206220.0
2018-06-20 10:30:00,68.74,68.79,68.6,68.68,105703.0,60.6295,60.6736,60.506,60.5766,105703.0
2018-06-20 11:00:00,68.69,68.69,68.53,68.59,134456.0,60.5854,60.5854,60.4443,60.4972,134456.0
2018-06-20 11:30:00,68.6,68.66,68.48,68.66,153549.0,60.506,60.559,60.4002,60.559,153549.0
2018-06-20 12:00:00,68.67,68.78,68.62,68.66,89548.0,60.5678,60.6648,60.5237,60.559,89548.0
2018-06-20 12:30:00,68.66,68.67,68.55,68.55,224639.0,60.559,60.5678,60.4619,60.4619,224639.0
2018-06-20 13:00:00,68.56,68.56,68.45,68.46,292691.0,60.4708,60.4708,60.3737,60.3826,292691.0
2018-06-20 13:30:00,68.45,68.53,68.45,68.51,154260.0,60.3737,60.4443,60.3737,60.4267,154260.0
2018-06-20 14:00:00,68.5,68.58,68.48,68.49,98162.0,60.4178,60.4884,60.4002,60.409,98162.0
2018-06-20 14:30:00,68.49,68.49,68.39,68.41,126481.0,60.409,60.409,60.3208,60.3385,126481.0
2018-06-20 15:00:00,68.41,68.44,68.34,68.43,260502.0,60.3385,60.3649,60.2767,60.3561,260502.0
2018-06-20 15:30:00,68.42,68.46,68.32,68.38,259891.0,60.3473,60.3826,60.2591,60.312,259891.0
2018-06-21 09:30:00,67.66,67.74,67.43,67.44,342403.0,59.6769,59.7475,59.4741,59.4829,342403.0
2018-06-21 10:00:00,67.44,67.47,67.14,67.28,202304.0,59.4829,59.5094,59.2183,59.3418,202304.0
2018-06-21 10:30:00,67.28,67.37,67.17,67.18,223919.0,59.3418,59.4212,59.2448,59.2536,223919.0
2018-06-21 11:00:00,67.17,67.32,67.14,67.28,76278.0,59.2448,59.3771,59.2183,59.3418,76278.0
2018-06-21 11:30:00,67.29,67.41,67.29,67.33,103485.0,59.3506,59.4564,59.3506,59.3859,103485.0
2018-06-21 12:00:00,67.32,67.35,67.19,67.19,488514.0,59.3771,59.4035,59.2624,59.2624,488514.0
2018-06-21 12:30:00,67.19,67.2,67.11,67.11,82164.0,59.2624,59.2712,59.1918,59.1918,82164.0
2018-06-21 13:00:00,67.1,67.22,67.1,67.2,113053.0,59.183,59.2889,59.183,59.2712,113053.0
2018-06-21 13:30:00,67.21,67.3,67.15,67.27,216378.0,59.28,59.3594,59.2271,59.333,216378.0
2018-06-21 14:00:00,67.27,67.41,67.25,67.33,122080.0,59.333,59.4564,59.3153,59.3859,122080.0
2018-06-21 14:30:00,67.33,67.39,67.27,67.27,96290.0,59.3859,59.4388,59.333,59.333,96290.0
2018-06-21 15:00:00,67.26,67.3,67.13,67.22,204887.0,59.3241,59.3594,59.2095,59.2889,204887.0
2018-06-21 15:30:00,67.21,67.21,67.04,67.09,577884.0,59.28,59.28,59.1301,59.1742,577884.0
2018-06-22 09:30:00,68.47,68.54,68.27,68.36,331210.0,60.3914,60.4531,60.215,60.2944,331210.0
2018-06-22 10:00:00,68.36,68.44,68.14,68.16,166451.0,60.2944,60.3649,60.1003,60.118,166451.0
2018-06-22 10:30:00,68.15,68.17,68.04,68.12,189043.0,60.1091,60.1268,60.0121,60.0827,189043.0
2018-06-22 11:00:00,68.12,68.15,68.02,68.08,122444.0,60.0827,60.1091,59.9945,60.0474,122444.0
2018-06-22 11:30:00,68.07,68.17,68.06,68.08,47957.0,60.0386,60.1268,60.0298,60.0474,47957.0
2018-06-22 12:00:00,68.08,68.19,68.07,68.08,137314.0,60.0474,60.1444,60.0386,60.0474,137314.0
2018-06-22 12:30:00,68.08,68.21,68.07,68.16,110759.0,60.0474,60.1621,60.0386,60.118,110759.0
2018-06-22 13:00:00,68.16,68.18,68.12,68.15,345710.0,60.118,60.1356,60.0827,60.1091,345710.0
2018-06-22 13:30:00,68.16,68.16,68.12,68.14,296036.0,60.118,60.118,60.0827,60.1003,296036.0
2018-06-22 14:00:00,68.14,68.2,68.05,68.06,62189.0,60.1003,60.1532,60.0209,60.0298,62189.0
2018-06-22 14:30:00,68.06,68.11,68.04,68.08,57540.0,60.0298,60.0739,60.0121,60.0474,57540.0
2018-06-22 15:00:00,68.08,68.08,68.02,68.06,103506.0,60.0474,60.0474,59.9945,60.0298,103506.0
2018-06-22 15:30:00,68.05,68.16,68.04,68.08,236609.0,60.0209,60.118,60.0121,60.0474,236609.0
2018-06-25 09:30:00,68.0,68.05,67.69,67.7,266745.0,59.9768,60.0209,59.7034,59.7122,266745.0
2018-06-25 10:00:00,67.71,67.78,67.55,67.73,303457.0,59.721,59.7828,59.5799,59.7387,303457.0
2018-06-25 10:30:00,67.72,67.9,67.68,67.84,167195.0,59.7299,59.8886,59.6946,59.8357,167195.0
2018-06-25 11:00:00,67.84,67.87,67.61,67.61,132627.0,59.8357,59.8622,59.6328,59.6328,132627.0
2018-06-25 11:30:00,67.62,67.66,67.49,67.55,157138.0,59.6417,59.6769,59.527,59.5799,157138.0
2018-06-25 12:00:00,67.56,67.57,67.26,67.4,287279.0,59.5887,59.5976,59.3241,59.4476,287279.0
2018-06-25 12:30:00,67.4,67.54,67.35,67.53,214221.0,59.4476,59.5711,59.4035,59.5623,214221.0
2018-06-25 13:00:00,67.53,67.53,67.35,67.42,155429.0,59.5623,59.5623,59.4035,59.4653,155429.0
2018-06-25 13:30:00,67.43,67.6,67.43,67.54,133897.0,59.4741,59.624,59.4741,59.5711,133897.0
2018-06-25 14:00:00,67.54,67.58,67.51,67.57,177836.0,59.5711,59.6064,59.5446,59.5976,177836.0
2018-06-25 14:30:00,67.56,67.56,67.31,67.41,134471.0,59.5887,59.5887,59.3682,59.4564,134471.0
2018-06-25 15:00:00,67.43,67.52,67.37,67.45,173290.0,59.4741,59.5535,59.4212,59.4917,173290.0
2018-06-25 15:30:00,67.45,67.88,67.43,67.8,534628.0,59.4917,59.871,59.4741,59.8004,534628.0
2018-06-26 09:30:00,67.74,67.81,67.56,67.61,329101.0,59.7475,59.8092,59.5887,59.6328,329101.0
2018-06-26 10:00:00,67.61,67.72,67.51,67.51,172215.0,59.6328,59.7299,59.5446,59.5446,172215.0
2018-06-26 10:30:00,67.52,67.63,67.47,67.61,170635.0,59.5535,59.6505,59.5094,59.6328,170635.0
2018-06-26 11:00:00,67.6,67.71,67.56,67.6,58746.0,59.624,59.721,59.5887,59.624,58746.0
2018-06-26 11:30:00,67.6,67.73,67.56,67.71,72925.0,59.624,59.7387,59.5887,59.721,72925.0
2018-06-26 12:00:00,67.72,67.86,67.72,67.76,83652.0,59.7299,59.8533,59.7299,59.7651,83652.0
2018-06-26 12:30:00,67.76,67.84,67.73,67.81,52980.0,59.7651,59.8357,59.7387,59.8092,52980.0
2018-06-26 13:00:00,67.81,67.92,67.78,67.91,52264.0,59.8092,59.9063,59.7828,59.8974,52264.0
2018-06-26 13:30:00,67.91,67.93,67.73,67.76,461508.0,59.8974,59.9151,59.7387,59.7651,461508.0
2018-06-26 14:00:00,67.76,67.78,67.66,67.7,102348.0,59.7651,59.7828,59.6769,59.7122,102348.0
2018-06-26 14:30:00,67.69,67.76,67.68,67.73,80356.0,59.7034,59.7651,59.6946,59.7387,80356.0
2018-06-26 15:00:00,67.73,67.73,67.66,67.67,144297.0,59.7387,59.7387,59.6769,59.6858,144297.0
2018-06-26 15:30:00,67.66,67.72,67.56,67.58,313686.0,59.6769,59.7299,59.5887,59.6064,313686.0
2018-06-27 09:30:00,67.78,67.92,67.59,67.89,304469.0,59.7828,59.9063,59.6152,59.8798,304469.0
2018-06-27 10:00:00,67.89,67.94,67.79,67.81,165939.0,59.8798,59.9239,59.7916,59.8092,165939.0
2018-06-27 10:30:00,67.82,67.91,67.76,67.76,155629.0,59.8181,59.8974,59.7651,59.7651,155629.0
2018-06-27 11:00:00,67.75,67.77,67.34,67.41,447216.0,59.7563,59.774,59.3947,59.4564,447216.0
2018-06-27 11:30:00,67.39,67.43,67.3,67.39,173421.0,59.4388,59.4741,59.3594,59.4388,173421.0
2018-06-27 12:00:00,67.38,67.46,67.3,67.3,74906.0,59.43,59.5005,59.3594,59.3594,74906.0
2018-06-27 12:30:00,67.3,67.34,67.15,67.26,101818.0,59.3594,59.3947,59.2271,59.3241,101818.0
2018-06-27 13:00:00,67.24,67.29,66.95,67.03,170997.0,59.3065,59.3506,59.0507,59.1213,170997.0
2018-06-27 13:30:00,67.02,67.1,66.92,67.01,156720.0,59.1125,59.183,59.0243,59.1036,156720.0
2018-06-27 14:00:00,66.98,67.06,66.86,66.86,181881.0,59.0772,59.1477,58.9713,58.9713,181881.0
2018-06-27 14:30:00,66.85,66.94,66.76,66.8,272308.0,58.9625,59.0419,58.8831,58.9184,272308.0
2018-06-27 15:00:00,66.8,66.88,66.68,66.86,362873.0,58.9184,58.989,58.8126,58.9713,362873.0
2018-06-27 15:30:00,66.86,66.94,66.79,66.81,470240.0,58.9713,59.0419,58.9096,58.9272,470240.0
2018-06-28 09:30:00,66.45,66.63,66.31,66.46,389974.0,58.6097,58.7685,58.4862,58.6185,389974.0
2018-06-28 10:00:00,66.47,66.57,66.32,66.46,326211.0,58.6274,58.7156,58.4951,58.6185,326211.0
2018-06-28 10:30:00,66.45,66.56,66.31,66.55,364817.0,58.6097,58.7067,58.4862,58.6979,364817.0
2018-06-28 11:00:00,66.56,66.64,66.43,66.6,256628.0,58.7067,58.7773,58.5921,58.742,256628.0
2018-06-28 11:30:00,66.6,66.66,66.5,66.55,113248.0,58.742,58.7949,58.6538,58.6979,113248.0
2018-06-28 12:00:00,66.56,66.64,66.46,66.51,163264.0,58.7067,58.7773,58.6185,58.6626,163264.0
2018-06-28 12:30:00,66.5,66.63,66.45,66.61,70369.0,58.6538,58.7685,58.6097,58.7508,70369.0
2018-06-28 13:00:00,66.61,66.68,66.57,66.67,96448.0,58.7508,58.8126,58.7156,58.8038,96448.0
2018-06-28 13:30:00,66.67,66.7,66.62,66.7,82858.0,58.8038,58.8302,58.7597,58.8302,82858.0
2018-06-28 14:00:00,66.7,66.74,66.64,66.71,131883.0,58.8302,58.8655,58.7773,58.839,131883.0
2018-06-28 14:30:00,66.73,66.79,66.66,66.79,56400.0,58.8567,58.9096,58.7949,58.9096,56400.0
2018-06-28 15:00:00,66.79,66.87,66.73,66.82,116185.0,58.9096,58.9802,58.8567,58.9361,116185.0
2018-06-28 15:30:00,66.82,66.91,66.76,66.89,278599.0,58.9361,59.0154,58.8831,58.9978,278599.0
2018-06-29 09:30:00,67.59,67.74,67.47,67.59,249121.0,59.6152,59.7475,59.5094,59.6152,249121.0
2018-06-29 10:00:00,67.58,67.7,67.52,67.61,186364.0,59.6064,59.7122,59.5535,59.6328,186364.0
2018-06-29 10:30:00,67.62,67.78,67.59,67.77,223981.0,59.6417,59.7828,59.6152,59.774,223981.0
2018-06-29 11:00:00,67.78,67.82,67.68,67.75,138516.0,59.7828,59.8181,59.6946,59.7563,138516.0
2018-06-29 11:30:00,67.74,67.74,67.6,67.61,91489.0,59.7475,59.7475,59.624,59.6328,91489.0
2018-06-29 12:00:00,67.61,67.68,67.57,67.6,90795.0,59.6328,59.6946,59.5976,59.624,90795.0
2018-06-29 12:30:00,67.6,67.61,67.54,67.6,102944.0,59.624,59.6328,59.5711,59.624,102944.0
2018-06-29 13:00:00,67.62,67.67,67.58,67.59,88858.0,59.6417,59.6858,59.6064,59.6152,88858.0
2018-06-29 13:30:00,67.59,67.68,67.57,67.59,42582.0,59.6152,59.6946,59.5976,59.6152,42582.0
2018-06-29 14:00:00,67.59,67.62,67.56,67.59,82107.0,59.6152,59.6417,59.5887,59.6152,82107.0
2018-06-29 14:30:00,67.59,67.64,67.55,67.63,121414.0,59.6152,59.6593,59.5799,59.6505,121414.0
2018-06-29 15:00:00,67.64,67.73,67.6,67.7,337033.0,59.6593,59.7387,59.624,59.7122,337033.0
2018-06-29 15:30:00,67.7,67.77,67.63,67.64,502418.0,59.7122,59.774,59.6505,59.6593,502418.0
2018-07-02 09:30:00,65.84,65.92,65.67,65.9,564781.0,58.0717,58.1422,57.9217,58.1246,564781.0
2018-07-02 10:00:00,65.9,65.95,65.75,65.9,263706.0,58.1246,58.1687,57.9923,58.1246,263706.0
2018-07-02 10:30:00,65.9,66.03,65.88,65.94,199729.0,58.1246,58.2393,58.107,58.1599,199729.0
2018-07-02 11:00:00,65.94,66.03,65.88,65.88,169324.0,58.1599,58.2393,58.107,58.107,169324.0
2018-07-02 11:30:00,65.88,65.88,65.77,65.83,127530.0,58.107,58.107,58.0099,58.0629,127530.0
2018-07-02 12:00:00,65.83,65.88,65.8,65.87,146379.0,58.0629,58.107,58.0364,58.0981,146379.0
2018-07-02 12:30:00,65.88,65.94,65.83,65.83,138529.0,58.107,58.1599,58.0629,58.0629,138529.0
2018-07-02 13:00:00,65.83,65.84,65.7,65.72,54646.0,58.0629,58.0717,57.9482,57.9658,54646.0
2018-07-02 13:30:00,65.72,65.92,65.72,65.88,109391.0,57.9658,58.1422,57.9658,58.107,109391.0
2018-07-02 14:00:00,65.89,66.01,65.89,65.98,79442.0,58.1158,58.2216,58.1158,58.1952,79442.0
2018-07-02 14:30:00,65.99,66.02,65.8,65.86,130327.0,58.204,58.2304,58.0364,58.0893,130327.0
2018-07-02 15:00:00,65.86,66.04,65.8,66.02,86331.0,58.0893,58.2481,58.0364,58.2304,86331.0
2018-07-02 15:30:00,66.02,66.3,65.94,66.27,333585.0,58.2304,58.4774,58.1599,58.4509,333585.0
2018-07-03 09:30:00,66.27,66.37,66.18,66.22,380003.0,58.4509,58.5392,58.3716,58.4068,380003.0
2018-07-03 10:00:00,66.22,66.32,66.19,66.3,218656.0,58.4068,58.4951,58.3804,58.4774,218656.0
2018-07-03 10:30:00,66.3,66.4,66.12,66.15,329671.0,58.4774,58.5656,58.3186,58.3451,329671.0
2018-07-03 11:00:00,66.15,66.23,66.13,66.16,88824.0,58.3451,58.4157,58.3275,58.3539,88824.0
2018-07-03 11:30:00,66.16,66.2,66.02,66.06,189205.0,58.3539,58.3892,58.2304,58.2657,189205.0
2018-07-03 12:00:00,66.06,66.07,65.86,65.89,233306.0,58.2657,58.2745,58.0893,58.1158,233306.0
2018-07-03 12:30:00,65.88,65.89,65.64,65.75,378634.0,58.107,58.1158,57.8953,57.9923,378634.0
2018-07-05 09:30:00,65.8,65.84,65.59,65.59,198872.0,58.0364,58.0717,57.8512,57.8512,198872.0
2018-07-05 10:00:00,65.59,65.67,65.5,65.54,159598.0,57.8512,57.9217,57.7718,57.8071,159598.0
2018-07-05 10:30:00,65.53,65.61,65.43,65.48,154426.0,57.7983,57.8688,57.7101,57.7542,154426.0
2018-07-05 11:00:00,65.47,65.65,65.4,65.62,100121.0,57.7453,57.9041,57.6836,57.8776,100121.0
2018-07-05 11:30:00,65.62,65.71,65.59,65.64,77757.0,57.8776,57.957,57.8512,57.8953,77757.0
2018-07-05 12:00:00,65.64,65.76,65.63,65.72,72816.0,57.8953,58.0011,57.8865,57.9658,72816.0
2018-07-05 12:30:00,65.72,65.79,65.68,65.78,376003.0,57.9658,58.0276,57.9306,58.0188,376003.0
2018-07-05 13:00:00,65.77,65.82,65.73,65.76,51465.0,58.0099,58.054,57.9747,58.0011,51465.0
2018-07-05 13:30:00,65.76,65.77,65.58,65.6,100520.0,58.0011,58.0099,57.8424,57.86,100520.0
2018-07-05 14:00:00,65.61,65.74,65.44,65.55,139919.0,57.8688,57.9835,57.7189,57.8159,139919.0
2018-07-05 14:30:00,65.54,65.59,65.45,65.57,382471.0,57.8071,57.8512,57.7277,57.8335,382471.0
2018-07-05 15:00:00,65.56,65.64,65.52,65.56,112300.0,57.8247,57.8953,57.7894,57.8247,112300.0
2018-07-05 15:30:00,65.57,65.63,65.53,65.62,335110.0,57.8335,57.8865,57.7983,57.8776,335110.0
2018-07-06 09:30:00,65.98,66.06,65.88,66.04,302982.0,58.1952,58.2657,58.107,58.2481,302982.0
2018-07-06 10:00:00,66.03,66.11,65.99,66.1,230727.0,58.2393,58.3098,58.204,58.301,230727.0
2018-07-06 10:30:00,66.1,66.25,66.07,66.25,159196.0,58.301,58.4333,58.2745,58.4333,159196.0
2018-07-06 11:00:00,66.25,66.38,66.21,66.36,285669.0,58.4333,58.548,58.398,58.5303,285669.0
2018-07-06 11:30:00,66.36,66.41,66.29,66.31,206451.0,58.5303,58.5744,58.4686,58.4862,206451.0
2018-07-06 12:00:00,66.32,66.45,66.3,66.45,84643.0,58.4951,58.6097,58.4774,58.6097,84643.0
2018-07-06 12:30:00,66.44,66.45,66.33,66.35,147952.0,58.6009,58.6097,58.5039,58.5215,147952.0
2018-07-06 13:00:00,66.36,66.53,66.35,66.4,124493.0,58.5303,58.6803,58.5215,58.5656,124493.0
2018-07-06 13:30:00,66.4,66.41,66.31,66.33,67900.0,58.5656,58.5744,58.4862,58.5039,67900.0
2018-07-06 14:00:00,66.33,66.33,66.28,66.29,45844.0,58.5039,58.5039,58.4598,58.4686,45844.0
2018-07-06 14:30:00,66.29,66.32,66.24,66.26,91745.0,58.4686,58.4951,58.4245,58.4421,91745.0
2018-07-06 15:00:00,66.26,66.29,66.22,66.25,110340.0,58.4421,58.4686,58.4068,58.4333,110340.0
2018-07-06 15:30:00,66.25,66.25,66.06,66.17,397168.0,58.4333,58.4333,58.2657,58.3627,397168.0
2018-07-09 09:30:00,66.85,67.04,66.81,66.82,274043.0,58.9625,59.1301,58.9272,58.9361,274043.0
2018-07-09 10:00:00,66.81,66.89,66.79,66.86,209907.0,58.9272,58.9978,58.9096,58.9713,209907.0
2018-07-09 10:30:00,66.85,66.99,66.83,66.98,200681.0,58.9625,59.086,58.9449,59.0772,200681.0
2018-07-09 11:00:00,66.98,67.06,66.96,67.05,104187.0,59.0772,59.1477,59.0595,59.1389,104187.0
2018-07-09 11:30:00,67.04,67.09,66.97,67.09,82489.0,59.1301,59.1742,59.0684,59.1742,82489.0
2018-07-09 12:00:00,67.08,67.08,66.96,66.97,94954.0,59.1654,59.1654,59.0595,59.0684,94954.0
2018-07-09 12:30:00,66.97,67.02,66.91,67.0,149568.0,59.0684,59.1125,59.0154,59.0948,149568.0
2018-07-09 13:00:00,67.0,67.02,66.92,66.99,53754.0,59.0948,59.1125,59.0243,59.086,53754.0
2018-07-09 13:30:00,66.99,67.0,66.96,67.0,60189.0,59.086,59.0948,59.0595,59.0948,60189.0
2018-07-09 14:00:00,66.99,67.02,66.98,67.01,33191.0,59.086,59.1125,59.0772,59.1036,33191.0
2018-07-09 14:30:00,67.01,67.02,66.99,67.01,75743.0,59.1036,59.1125,59.086,59.1036,75743.0
2018-07-09 15:00:00,67.02,67.03,66.95,67.02,109450.0,59.1125,59.1213,59.0507,59.1125,109450.0
2018-07-09 15:30:00,67.01,67.12,66.96,67.09,404760.0,59.1036,59.2007,59.0595,59.1742,404760.0
2018-07-10 09:30:00,66.78,66.85,66.72,66.81,236527.0,58.9008,58.9625,58.8479,58.9272,236527.0
2018-07-10 10:00:00,66.81,66.88,66.77,66.79,199680.0,58.9272,58.989,58.892,58.9096,199680.0
2018-07-10 10:30:00,66.79,66.89,66.77,66.88,146178.0,58.9096,58.9978,58.892,58.989,146178.0
2018-07-10 11:00:00,66.88,66.91,66.79,66.84,202403.0,58.989,59.0154,58.9096,58.9537,202403.0
2018-07-10 11:30:00,66.83,66.93,66.83,66.87,86930.0,58.9449,59.0331,58.9449,58.9802,86930.0
2018-07-10 12:00:00,66.87,66.87,66.77,66.82,138533.0,58.9802,58.9802,58.892,58.9361,138533.0
2018-07-10 12:30:00,66.82,66.83,66.73,66.77,73831.0,58.9361,58.9449,58.8567,58.892,73831.0
2018-07-10 13:00:00,66.77,66.78,66.7,66.73,108699.0,58.892,58.9008,58.8302,58.8567,108699.0
2018-07-10 13:30:00,66.72,66.73,66.64,66.7,100897.0,58.8479,58.8567,58.7773,58.8302,100897.0
2018-07-10 14:00:00,66.7,66.78,66.7,66.76,60569.0,58.8302,58.9008,58.8302,58.8831,60569.0
2018-07-10 14:30:00,66.76,66.85,66.75,66.84,208071.0,58.8831,58.9625,58.8743,58.9537,208071.0
2018-07-10 15:00:00,66.83,66.98,66.81,66.98,238065.0,58.9449,59.0772,58.9272,59.0772,238065.0
2018-07-10 15:30:00,66.98,67.06,66.96,67.03,272473.0,59.0772,59.1477,59.0595,59.1213,272473.0
2018-07-11 09:30:00,66.01,66.15,65.97,66.0,242326.0,58.2216,58.3451,58.1863,58.2128,242326.0
2018-07-11 10:00:00,66.01,66.16,66.01,66.15,139011.0,58.2216,58.3539,58.2216,58.3451,139011.0
2018-07-11 10:30:00,66.16,66.18,66.02,66.12,197976.0,58.3539,58.3716,58.2304,58.3186,197976.0
2018-07-11 11:00:00,66.12,66.14,65.87,65.88,238176.0,58.3186,58.3363,58.0981,58.107,238176.0
2018-07-11 11:30:00,65.88,65.98,65.86,65.87,333832.0,58.107,58.1952,58.0893,58.0981,333832.0
2018-07-11 12:00:00,65.87,66.0,65.85,65.98,105036.0,58.0981,58.2128,58.0805,58.1952,105036.0
2018-07-11 12:30:00,65.96,66.0,65.86,65.86,107937.0,58.1775,58.2128,58.0893,58.0893,107937.0
2018-07-11 13:00:00,65.87,65.88,65.75,65.75,127841.0,58.0981,58.107,57.9923,57.9923,127841.0
2018-07-11 13:30:00,65.75,65.77,65.59,65.6,105715.0,57.9923,58.0099,57.8512,57.86,105715.0
2018-07-11 14:00:00,65.6,65.64,65.47,65.59,139759.0,57.86,57.8953,57.7453,57.8512,139759.0
2018-07-11 14:30:00,65.59,65.73,65.59,65.7,106320.0,57.8512,57.9747,57.8512,57.9482,106320.0
2018-07-11 15:00:00,65.7,65.8,65.63,65.64,181185.0,57.9482,58.0364,57.8865,57.8953,181185.0
2018-07-11 15:30:00,65.64,65.79,65.64,65.68,324147.0,57.8953,58.0276,57.8953,57.9306,324147.0
2018-07-12 09:30:00,66.04,66.1,65.78,65.95,275997.0,58.2481,58.301,58.0188,58.1687,275997.0
2018-07-12 10:00:00,65.95,66.06,65.94,66.06,217149.0,58.1687,58.2657,58.1599,58.2657,217149.0
2018-07-12 10:30:00,66.06,66.12,65.94,65.96,376488.0,58.2657,58.3186,58.1599,58.1775,376488.0
2018-07-12 11:00:00,65.97,66.05,65.96,66.02,95425.0,58.1863,58.2569,58.1775,58.2304,95425.0
2018-07-12 11:30:00,66.02,66.16,65.97,66.14,131210.0,58.2304,58.3539,58.1863,58.3363,131210.0
2018-07-12 12:00:00,66.15,66.16,66.04,66.04,58739.0,58.3451,58.3539,58.2481,58.2481,58739.0
2018-07-12 12:30:00,66.03,66.05,65.91,66.0,143295.0,58.2393,58.2569,58.1334,58.2128,143295.0
2018-07-12 13:00:00,66.01,66.05,65.89,65.96,64478.0,58.2216,58.2569,58.1158,58.1775,64478.0
2018-07-12 13:30:00,65.96,65.99,65.84,65.87,157616.0,58.1775,58.204,58.0717,58.0981,157616.0
2018-07-12 14:00:00,65.87,65.89,65.85,65.87,105979.0,58.0981,58.1158,58.0805,58.0981,105979.0
2018-07-12 14:30:00,65.87,65.89,65.84,65.89,113094.0,58.0981,58.1158,58.0717,58.1158,113094.0
2018-07-12 15:00:00,65.89,65.94,65.85,65.89,108140.0,58.1158,58.1599,58.0805,58.1158,108140.0
2018-07-12 15:30:00,65.9,65.98,65.87,65.94,194322.0,58.1246,58.1952,58.0981,58.1599,194322.0
2018-07-13 09:30:00,65.98,66.1,65.91,65.92,259300.0,58.1952,58.301,58.1334,58.1422,259300.0
2018-07-13 10:00:00,65.93,66.04,65.92,65.99,168549.0,58.1511,58.2481,58.1422,58.204,168549.0
2018-07-13 10:30:00,65.99,66.14,65.98,66.11,154038.0,58.204,58.3363,58.1952,58.3098,154038.0
2018-07-13 11:00:00,66.12,66.24,66.12,66.23,157882.0,58.3186,58.4245,58.3186,58.4157,157882.0
2018-07-13 11:30:00,66.24,66.26,66.14,66.17,157988.0,58.4245,58.4421,58.3363,58.3627,157988.0
2018-07-13 12:00:00,66.17,66.21,66.14,66.2,79247.0,58.3627,58.398,58.3363,58.3892,79247.0
2018-07-13 12:30:00,66.2,66.25,66.19,66.23,51519.0,58.3892,58.4333,58.3804,58.4157,51519.0
2018-07-13 13:00:00,66.23,66.25,66.13,66.22,583142.0,58.4157,58.4333,58.3275,58.4068,583142.0
2018-07-13 13:30:00,66.22,66.23,66.16,66.23,164528.0,58.4068,58.4157,58.3539,58.4157,164528.0
2018-07-13 14:00:00,66.22,66.27,66.22,66.26,35016.0,58.4068,58.4509,58.4068,58.4421,35016.0
2018-07-13 14:30:00,66.25,66.26,66.19,66.21,202041.0,58.4333,58.4421,58.3804,58.398,202041.0
2018-07-13 15:00:00,66.21,66.24,66.17,66.19,120184.0,58.398,58.4245,58.3627,58.3804,120184.0
2018-07-13 15:30:00,66.19,66.25,66.16,66.22,221067.0,58.3804,58.4333,58.3539,58.4068,221067.0
2018-07-16 09:30:00,66.23,66.27,66.11,66.25,190193.0,58.4157,58.4509,58.3098,58.4333,190193.0
2018-07-16 10:00:00,66.25,66.29,66.1,66.19,179685.0,58.4333,58.4686,58.301,58.3804,179685.0
2018-07-16 10:30:00,66.19,66.23,66.0,66.02,107457.0,58.3804,58.4157,58.2128,58.2304,107457.0
2018-07-16 11:00:00,66.01,66.13,66.01,66.12,65902.0,58.2216,58.3275,58.2216,58.3186,65902.0
2018-07-16 11:30:00,66.12,66.12,66.04,66.1,63178.0,58.3186,58.3186,58.2481,58.301,63178.0
2018-07-16 12:00:00,66.1,66.18,66.08,66.16,119704.0,58.301,58.3716,58.2834,58.3539,119704.0
2018-07-16 12:30:00,66.15,66.17,66.1,66.17,45325.0,58.3451,58.3627,58.301,58.3627,45325.0
2018-07-16 13:00:00,66.17,66.2,66.15,66.17,35736.0,58.3627,58.3892,58.3451,58.3627,35736.0
2018-07-16 13:30:00,66.17,66.21,66.15,66.17,68001.0,58.3627,58.398,58.3451,58.3627,68001.0
2018-07-16 14:00:00,66.18,66.19,66.14,66.18,28812.0,58.3716,58.3804,58.3363,58.3716,28812.0
2018-07-16 14:30:00,66.17,66.18,66.11,66.14,59000.0,58.3627,58.3716,58.3098,58.3363,59000.0
2018-07-16 15:00:00,66.14,66.22,66.12,66.2,59044.0,58.3363,58.4068,58.3186,58.3892,59044.0
2018-07-16 15:30:00,66.21,66.24,66.16,66.2,222399.0,58.398,58.4245,58.3539,58.3892,222399.0
2018-07-17 09:30:00,66.03,66.14,65.99,66.1,252793.0,58.2393,58.3363,58.204,58.301,252793.0
2018-07-17 10:00:00,66.1,66.28,66.1,66.26,164119.0,58.301,58.4598,58.301,58.4421,164119.0
2018-07-17 10:30:00,66.26,66.35,66.2,66.31,147313.0,58.4421,58.5215,58.3892,58.4862,147313.0
2018-07-17 11:00:00,66.31,66.44,66.28,66.41,200508.0,58.4862,58.6009,58.4598,58.5744,200508.0
2018-07-17 11:30:00,66.41,66.51,66.38,66.49,147762.0,58.5744,58.6626,58.548,58.645,147762.0
2018-07-17 12:00:00,66.49,66.51,66.39,66.49,157858.0,58.645,58.6626,58.5568,58.645,157858.0
2018-07-17 12:30:00,66.5,66.5,66.41,66.42,75712.0,58.6538,58.6538,58.5744,58.5833,75712.0
2018-07-17 13:00:00,66.42,66.5,66.41,66.48,138561.0,58.5833,58.6538,58.5744,58.6362,138561.0
2018-07-17 13:30:00,66.49,66.53,66.43,66.46,82321.0,58.645,58.6803,58.5921,58.6185,82321.0
2018-07-17 14:00:00,66.46,66.5,66.42,66.49,55854.0,58.6185,58.6538,58.5833,58.645,55854.0
2018-07-17 14:30:00,66.48,66.54,66.46,66.47,44082.0,58.6362,58.6891,58.6185,58.6274,44082.0
2018-07-17 15:00:00,66.46,66.55,66.44,66.52,425586.0,58.6185,58.6979,58.6009,58.6715,425586.0
2018-07-17 15:30:00,66.52,66.57,66.47,66.49,145274.0,58.6715,58.7156,58.6274,58.645,145274.0
2018-07-18 09:30:00,65.79,65.82,65.61,65.7,198958.0,58.0276,58.054,57.8688,57.9482,198958.0
2018-07-18 10:00:00,65.7,65.76,65.64,65.73,98017.0,57.9482,58.0011,57.8953,57.9747,98017.0
2018-07-18 10:30:00,65.71,65.79,65.68,65.78,147926.0,57.957,58.0276,57.9306,58.0188,147926.0
2018-07-18 11:00:00,65.78,65.88,65.75,65.84,133188.0,58.0188,58.107,57.9923,58.0717,133188.0
2018-07-18 11:30:00,65.84,65.99,65.83,65.97,142547.0,58.0717,58.204,58.0629,58.1863,142547.0
2018-07-18 12:00:00,65.97,66.07,65.96,66.04,82590.0,58.1863,58.2745,58.1775,58.2481,82590.0
2018-07-18 12:30:00,66.05,66.09,66.01,66.04,71202.0,58.2569,58.2922,58.2216,58.2481,71202.0
2018-07-18 13:00:00,66.04,66.09,66.01,66.08,51659.0,58.2481,58.2922,58.2216,58.2834,51659.0
2018-07-18 13:30:00,66.09,66.1,66.01,66.05,55318.0,58.2922,58.301,58.2216,58.2569,55318.0
2018-07-18 14:00:00,66.05,66.08,66.02,66.08,31015.0,58.2569,58.2834,58.2304,58.2834,31015.0
2018-07-18 14:30:00,66.08,66.12,66.06,66.1,83146.0,58.2834,58.3186,58.2657,58.301,83146.0
2018-07-18 15:00:00,66.1,66.15,66.09,66.12,53252.0,58.301,58.3451,58.2922,58.3186,53252.0
2018-07-18 15:30:00,66.13,66.2,66.1,66.17,557079.0,58.3275,58.3892,58.301,58.3627,557079.0
2018-07-19 09:30:00,65.16,65.29,64.97,65.04,406076.0,57.4719,57.5866,57.3043,57.3661,406076.0
2018-07-19 10:00:00,65.04,65.19,65.03,65.11,284061.0,57.3661,57.4984,57.3573,57.4278,284061.0
2018-07-19 10:30:00,65.11,65.17,65.05,65.15,103040.0,57.4278,57.4807,57.3749,57.4631,103040.0
2018-07-19 11:00:00,65.14,65.23,65.13,65.14,431150.0,57.4543,57.5337,57.4455,57.4543,431150.0
2018-07-19 11:30:00,65.14,65.22,65.1,65.19,138460.0,57.4543,57.5248,57.419,57.4984,138460.0
2018-07-19 12:00:00,65.2,65.25,65.16,65.17,85296.0,57.5072,57.5513,57.4719,57.4807,85296.0
2018-07-19 12:30:00,65.17,65.18,65.06,65.08,136659.0,57.4807,57.4896,57.3837,57.4014,136659.0
2018-07-19 13:00:00,65.07,65.51,65.06,65.44,364752.0,57.3925,57.7806,57.3837,57.7189,364752.0
2018-07-19 13:30:00,65.44,65.56,65.35,65.49,165204.0,57.7189,57.8247,57.6395,57.763,165204.0
2018-07-19 14:00:00,65.5,65.56,65.41,65.45,90835.0,57.7718,57.8247,57.6924,57.7277,90835.0
2018-07-19 14:30:00,65.45,65.46,65.28,65.33,80318.0,57.7277,57.7365,57.5778,57.6219,80318.0
2018-07-19 15:00:00,65.33,65.35,65.26,65.27,68114.0,57.6219,57.6395,57.5601,57.5689,68114.0
2018-07-19 15:30:00,65.27,65.37,65.19,65.29,230919.0,57.5689,57.6571,57.4984,57.5866,230919.0
2018-07-20 09:30:00,66.01,66.08,65.94,66.06,302239.0,58.2216,58.2834,58.1599,58.2657,302239.0
2018-07-20 10:00:00,66.06,66.13,66.02,66.11,102894.0,58.2657,58.3275,58.2304,58.3098,102894.0
2018-07-20 10:30:00,66.11,66.18,66.07,66.16,529050.0,58.3098,58.3716,58.2745,58.3539,529050.0
2018-07-20 11:00:00,66.16,66.23,66.12,66.22,120507.0,58.3539,58.4157,58.3186,58.4068,120507.0
2018-07-20 11:30:00,66.21,66.22,66.1,66.18,106106.0,58.398,58.4068,58.301,58.3716,106106.0
2018-07-20 12:00:00,66.17,66.18,66.1,66.14,37098.0,58.3627,58.3716,58.301,58.3363,37098.0
2018-07-20 12:30:00,66.13,66.2,66.11,66.16,25999.0,58.3275,58.3892,58.3098,58.3539,25999.0
2018-07-20 13:00:00,66.16,66.24,66.16,66.18,58922.0,58.3539,58.4245,58.3539,58.3716,58922.0
2018-07-20 13:30:00,66.18,66.22,66.17,66.2,101192.0,58.3716,58.4068,58.3627,58.3892,101192.0
2018-07-20 14:00:00,66.19,66.25,66.13,66.14,41505.0,58.3804,58.4333,58.3275,58.3363,41505.0
2018-07-20 14:30:00,66.14,66.23,66.06,66.22,110791.0,58.3363,58.4157,58.2657,58.4068,110791.0
2018-07-20 15:00:00,66.22,66.27,66.21,66.26,103954.0,58.4068,58.4509,58.398,58.4421,103954.0
2018-07-20 15:30:00,66.26,66.31,66.23,66.28,237464.0,58.4421,58.4862,58.4157,58.4598,237464.0
2018-07-23 09:30:00,65.04,65.17,64.94,65.02,462581.0,57.3661,57.4807,57.2779,57.3484,462581.0
2018-07-23 10:00:00,65.03,65.09,64.95,64.98,373696.0,57.3573,57.4102,57.2867,57.3132,373696.0
2018-07-23 10:30:00,64.98,65.12,64.94,65.08,295460.0,57.3132,57.4366,57.2779,57.4014,295460.0
2018-07-23 11:00:00,65.07,65.11,65.0,65.05,190683.0,57.3925,57.4278,57.3308,57.3749,190683.0
2018-07-23 11:30:00,65.05,65.06,64.99,65.03,157602.0,57.3749,57.3837,57.322,57.3573,157602.0
2018-07-23 12:00:00,65.02,65.04,64.93,64.93,150449.0,57.3484,57.3661,57.2691,57.2691,150449.0
2018-07-23 12:30:00,64.94,65.01,64.92,64.99,145134.0,57.2779,57.3396,57.2602,57.322,145134.0
2018-07-23 13:00:00,65.0,65.02,64.9,64.94,368232.0,57.3308,57.3484,57.2426,57.2779,368232.0
2018-07-23 13:30:00,64.94,65.0,64.89,64.9,109001.0,57.2779,57.3308,57.2338,57.2426,109001.0
2018-07-23 14:00:00,64.91,64.96,64.89,64.96,69306.0,57.2514,57.2955,57.2338,57.2955,69306.0
2018-07-23 14:30:00,64.95,64.98,64.93,64.96,44364.0,57.2867,57.3132,57.2691,57.2955,44364.0
2018-07-23 15:00:00,64.97,64.98,64.92,64.94,248884.0,57.3043,57.3132,57.2602,57.2779,248884.0
2018-07-23 15:30:00,64.93,65.04,64.92,65.02,333176.0,57.2691,57.3661,57.2602,57.3484,333176.0
2018-07-24 09:30:00,65.83,65.99,65.71,65.95,532397.0,58.0629,58.204,57.957,58.1687,532397.0
2018-07-24 10:00:00,65.96,66.05,65.9,66.0,297189.0,58.1775,58.2569,58.1246,58.2128,297189.0
2018-07-24 10:30:00,66.01,66.09,66.0,66.06,231251.0,58.2216,58.2922,58.2128,58.2657,231251.0
2018-07-24 11:00:00,66.05,66.07,65.85,65.95,250830.0,58.2569,58.2745,58.0805,58.1687,250830.0
2018-07-24 11:30:00,65.94,65.94,65.85,65.87,190233.0,58.1599,58.1599,58.0805,58.0981,190233.0
2018-07-24 12:00:00,65.87,65.97,65.85,65.97,120552.0,58.0981,58.1863,58.0805,58.1863,120552.0
2018-07-24 12:30:00,65.96,66.0,65.93,65.97,495725.0,58.1775,58.2128,58.1511,58.1863,495725.0
2018-07-24 13:00:00,65.97,66.05,65.9,65.95,666839.0,58.1863,58.2569,58.1246,58.1687,666839.0
2018-07-24 13:30:00,65.96,66.0,65.91,65.95,723267.0,58.1775,58.2128,58.1334,58.1687,723267.0
2018-07-24 14:00:00,65.95,65.97,65.84,65.87,182087.0,58.1687,58.1863,58.0717,58.0981,182087.0
2018-07-24 14:30:00,65.87,65.95,65.84,65.9,172886.0,58.0981,58.1687,58.0717,58.1246,172886.0
2018-07-24 15:00:00,65.89,65.91,65.86,65.88,120366.0,58.1158,58.1334,58.0893,58.107,120366.0
2018-07-24 15:30:00,65.88,65.98,65.86,65.95,252024.0,58.107,58.1952,58.0893,58.1687,252024.0
2018-07-25 09:30:00,66.06,66.18,66.03,66.07,128435.0,58.2657,58.3716,58.2393,58.2745,128435.0
2018-07-25 10:00:00,66.07,66.08,65.9,65.93,210140.0,58.2745,58.2834,58.1246,58.1511,210140.0
2018-07-25 10:30:00,65.94,66.03,65.74,65.77,275870.0,58.1599,58.2393,57.9835,58.0099,275870.0
2018-07-25 11:00:00,65.78,65.91,65.75,65.91,194063.0,58.0188,58.1334,57.9923,58.1334,194063.0
2018-07-25 11:30:00,65.9,65.99,65.87,65.95,168944.0,58.1246,58.204,58.0981,58.1687,168944.0
2018-07-25 12:00:00,65.96,65.97,65.86,65.96,221508.0,58.1775,58.1863,58.0893,58.1775,221508.0
2018-07-25 12:30:00,65.96,66.02,65.94,66.0,227135.0,58.1775,58.2304,58.1599,58.2128,227135.0
2018-07-25 13:00:00,66.0,66.07,65.96,66.05,141424.0,58.2128,58.2745,58.1775,58.2569,141424.0
2018-07-25 13:30:00,66.06,66.2,66.06,66.2,220009.0,58.2657,58.3892,58.2657,58.3892,220009.0
2018-07-25 14:00:00,66.2,66.32,66.18,66.3,131746.0,58.3892,58.4951,58.3716,58.4774,131746.0
2018-07-25 14:30:00,66.29,66.43,66.29,66.4,90905.0,58.4686,58.5921,58.4686,58.5656,90905.0
2018-07-25 15:00:00,66.4,66.44,66.35,66.41,256453.0,58.5656,58.6009,58.5215,58.5744,256453.0
2018-07-25 15:30:00,66.41,66.71,66.35,66.69,615939.0,58.5744,58.839,58.5215,58.8214,615939.0
2018-07-26 09:30:00,66.42,66.55,66.38,66.43,396805.0,58.5833,58.6979,58.548,58.5921,396805.0
2018-07-26 10:00:00,66.45,66.49,66.25,66.26,241880.0,58.6097,58.645,58.4333,58.4421,241880.0
2018-07-26 10:30:00,66.25,66.44,66.2,66.42,173695.0,58.4333,58.6009,58.3892,58.5833,173695.0
2018-07-26 11:00:00,66.43,66.54,66.42,66.52,106961.0,58.5921,58.6891,58.5833,58.6715,106961.0
2018-07-26 11:30:00,66.52,66.53,66.43,66.48,96244.0,58.6715,58.6803,58.5921,58.6362,96244.0
2018-07-26 12:00:00,66.48,66.5,66.44,66.5,60778.0,58.6362,58.6538,58.6009,58.6538,60778.0
2018-07-26 12:30:00,66.5,66.54,66.46,66.47,76729.0,58.6538,58.6891,58.6185,58.6274,76729.0
2018-07-26 13:00:00,66.47,66.54,66.44,66.52,53845.0,58.6274,58.6891,58.6009,58.6715,53845.0
2018-07-26 13:30:00,66.52,66.53,66.39,66.4,48564.0,58.6715,58.6803,58.5568,58.5656,48564.0
2018-07-26 14:00:00,66.41,66.42,66.35,66.41,79001.0,58.5744,58.5833,58.5215,58.5744,79001.0
2018-07-26 14:30:00,66.41,66.43,66.34,66.34,64700.0,58.5744,58.5921,58.5127,58.5127,64700.0
2018-07-26 15:00:00,66.34,66.34,66.24,66.26,118244.0,58.5127,58.5127,58.4245,58.4421,118244.0
2018-07-26 15:30:00,66.27,66.35,66.19,66.25,344893.0,58.4509,58.5215,58.3804,58.4333,344893.0
2018-07-27 09:30:00,66.85,66.95,66.81,66.9,286590.0,58.9625,59.0507,58.9272,59.0066,286590.0
2018-07-27 10:00:00,66.9,66.98,66.89,66.93,96408.0,59.0066,59.0772,58.9978,59.0331,96408.0
2018-07-27 10:30:00,66.92,66.97,66.77,66.88,635186.0,59.0243,59.0684,58.892,58.989,635186.0
2018-07-27 11:00:00,66.89,66.89,66.82,66.88,192991.0,58.9978,58.9978,58.9361,58.989,192991.0
2018-07-27 11:30:00,66.86,66.93,66.84,66.86,70693.0,58.9713,59.0331,58.9537,58.9713,70693.0
2018-07-27 12:00:00,66.85,66.86,66.73,66.76,58638.0,58.9625,58.9713,58.8567,58.8831,58638.0
2018-07-27 12:30:00,66.76,66.76,66.51,66.51,171465.0,58.8831,58.8831,58.6626,58.6626,171465.0
2018-07-27 13:00:00,66.52,66.58,66.45,66.51,227767.0,58.6715,58.7244,58.6097,58.6626,227767.0
2018-07-27 13:30:00,66.51,66.57,66.43,66.56,118557.0,58.6626,58.7156,58.5921,58.7067,118557.0
2018-07-27 14:00:00,66.55,66.57,66.4,66.44,64154.0,58.6979,58.7156,58.5656,58.6009,64154.0
2018-07-27 14:30:00,66.43,66.54,66.43,66.5,97970.0,58.5921,58.6891,58.5921,58.6538,97970.0
2018-07-27 15:00:00,66.52,66.6,66.51,66.57,73364.0,58.6715,58.742,58.6626,58.7156,73364.0
2018-07-27 15:30:00,66.58,66.67,66.57,66.61,215913.0,58.7244,58.8038,58.7156,58.7508,215913.0
2018-07-30 09:30:00,66.79,66.85,66.71,66.74,225143.0,58.9096,58.9625,58.839,58.8655,225143.0
2018-07-30 10:00:00,66.74,66.83,66.67,66.83,137978.0,58.8655,58.9449,58.8038,58.9449,137978.0
2018-07-30 10:30:00,66.82,66.84,66.69,66.73,314241.0,58.9361,58.9537,58.8214,58.8567,314241.0
2018-07-30 11:00:00,66.73,66.81,66.7,66.72,87319.0,58.8567,58.9272,58.8302,58.8479,87319.0
2018-07-30 11:30:00,66.72,66.74,66.61,66.66,224747.0,58.8479,58.8655,58.7508,58.7949,224747.0
2018-07-30 12:00:00,66.66,66.66,66.58,66.6,51228.0,58.7949,58.7949,58.7244,58.742,51228.0
2018-07-30 12:30:00,66.59,66.6,66.49,66.58,48132.0,58.7332,58.742,58.645,58.7244,48132.0
2018-07-30 13:00:00,66.58,66.6,66.5,66.59,62199.0,58.7244,58.742,58.6538,58.7332,62199.0
2018-07-30 13:30:00,66.59,66.67,66.57,66.65,88510.0,58.7332,58.8038,58.7156,58.7861,88510.0
2018-07-30 14:00:00,66.64,66.67,66.62,66.63,22217.0,58.7773,58.8038,58.7597,58.7685,22217.0
2018-07-30 14:30:00,66.63,66.66,66.58,66.6,35745.0,58.7685,58.7949,58.7244,58.742,35745.0
2018-07-30 15:00:00,66.6,66.63,66.54,66.54,52578.0,58.742,58.7685,58.6891,58.6891,52578.0
2018-07-30 15:30:00,66.53,66.59,66.5,66.54,421871.0,58.6803,58.7332,58.6538,58.6891,421871.0
2018-07-31 09:30:00,66.72,66.98,66.72,66.87,364739.0,58.8479,59.0772,58.8479,58.9802,364739.0
2018-07-31 10:00:00,66.86,67.0,66.79,66.85,169257.0,58.9713,59.0948,58.9096,58.9625,169257.0
2018-07-31 10:30:00,66.86,66.92,66.81,66.88,82322.0,58.9713,59.0243,58.9272,58.989,82322.0
2018-07-31 11:00:00,66.89,67.08,66.89,67.07,779245.0,58.9978,59.1654,58.9978,59.1566,779245.0
2018-07-31 11:30:00,67.07,67.21,67.01,67.19,220656.0,59.1566,59.28,59.1036,59.2624,220656.0
2018-07-31 12:00:00,67.19,67.31,67.19,67.31,56542.0,59.2624,59.3682,59.2624,59.3682,56542.0
2018-07-31 12:30:00,67.31,67.33,67.25,67.25,121806.0,59.3682,59.3859,59.3153,59.3153,121806.0
2018-07-31 13:00:00,67.25,67.27,67.15,67.2,66765.0,59.3153,59.333,59.2271,59.2712,66765.0
2018-07-31 13:30:00,67.19,67.3,67.17,67.29,98817.0,59.2624,59.3594,59.2448,59.3506,98817.0
2018-07-31 14:00:00,67.28,67.29,67.18,67.26,68829.0,59.3418,59.3506,59.2536,59.3241,68829.0
2018-07-31 14:30:00,67.26,67.3,67.24,67.27,52482.0,59.3241,59.3594,59.3065,59.333,52482.0
2018-07-31 15:00:00,67.27,67.27,67.14,67.14,147590.0,59.333,59.333,59.2183,59.2183,147590.0
2018-07-31 15:30:00,67.14,67.32,67.14,67.25,467524.0,59.2183,59.3771,59.2183,59.3153,467524.0
2018-08-01 09:30:00,66.92,67.03,66.89,67.01,235720.0,59.0243,59.1213,58.9978,59.1036,235720.0
2018-08-01 10:00:00,67.0,67.11,66.96,67.05,63339.0,59.0948,59.1918,59.0595,59.1389,63339.0
2018-08-01 10:30:00,67.05,67.12,67.01,67.03,109564.0,59.1389,59.2007,59.1036,59.1213,109564.0
2018-08-01 11:00:00,67.02,67.03,66.95,66.98,85007.0,59.1125,59.1213,59.0507,59.0772,85007.0
2018-08-01 11:30:00,66.98,66.98,66.86,66.87,70078.0,59.0772,59.0772,58.9713,58.9802,70078.0
2018-08-01 12:00:00,66.87,66.87,66.81,66.86,110346.0,58.9802,58.9802,58.9272,58.9713,110346.0
2018-08-01 12:30:00,66.86,66.94,66.82,66.93,739369.0,58.9713,59.0419,58.9361,59.0331,739369.0
2018-08-01 13:00:00,66.92,66.98,66.92,66.95,82248.0,59.0243,59.0772,59.0243,59.0507,82248.0
2018-08-01 13:30:00,66.95,67.03,66.86,66.93,194302.0,59.0507,59.1213,58.9713,59.0331,194302.0
2018-08-01 14:00:00,66.94,67.02,66.86,66.92,129549.0,59.0419,59.1125,58.9713,59.0243,129549.0
2018-08-01 14:30:00,66.92,66.93,66.86,66.92,88568.0,59.0243,59.0331,58.9713,59.0243,88568.0
2018-08-01 15:00:00,66.92,66.98,66.91,66.97,81193.0,59.0243,59.0772,59.0154,59.0684,81193.0
2018-08-01 15:30:00,66.96,66.98,66.85,66.88,226217.0,59.0595,59.0772,58.9625,58.989,226217.0
2018-08-02 09:30:00,64.96,65.14,64.86,65.04,312353.0,57.2955,57.4543,57.2073,57.3661,312353.0
2018-08-02 10:00:00,65.05,65.27,65.04,65.2,183341.0,57.3749,57.5689,57.3661,57.5072,183341.0
2018-08-02 10:30:00,65.2,65.22,64.98,65.06,179797.0,57.5072,57.5248,57.3132,57.3837,179797.0
2018-08-02 11:00:00,65.06,65.16,65.0,65.12,87840.0,57.3837,57.4719,57.3308,57.4366,87840.0
2018-08-02 11:30:00,65.12,65.22,65.12,65.17,735896.0,57.4366,57.5248,57.4366,57.4807,735896.0
2018-08-02 12:00:00,65.16,65.29,65.14,65.27,123716.0,57.4719,57.5866,57.4543,57.5689,123716.0
2018-08-02 12:30:00,65.28,65.4,65.24,65.36,88915.0,57.5778,57.6836,57.5425,57.6483,88915.0
2018-08-02 13:00:00,65.36,65.42,65.35,65.39,98432.0,57.6483,57.7012,57.6395,57.6748,98432.0
2018-08-02 13:30:00,65.4,65.46,65.38,65.42,91229.0,57.6836,57.7365,57.666,57.7012,91229.0
2018-08-02 14:00:00,65.42,65.48,65.39,65.39,98166.0,57.7012,57.7542,57.6748,57.6748,98166.0
2018-08-02 14:30:00,65.39,65.39,65.32,65.33,115789.0,57.6748,57.6748,57.613,57.6219,115789.0
2018-08-02 15:00:00,65.32,65.39,65.29,65.37,86249.0,57.613,57.6748,57.5866,57.6571,86249.0
2018-08-02 15:30:00,65.37,65.47,65.36,65.39,201553.0,57.6571,57.7453,57.6483,57.6748,201553.0
2018-08-03 09:30:00,65.77,65.88,65.67,65.71,330953.0,58.0099,58.107,57.9217,57.957,330953.0
2018-08-03 10:00:00,65.72,65.87,65.71,65.86,144707.0,57.9658,58.0981,57.957,58.0893,144707.0
2018-08-03 10:30:00,65.85,65.88,65.77,65.78,89258.0,58.0805,58.107,58.0099,58.0188,89258.0
2018-08-03 11:00:00,65.79,65.93,65.77,65.93,82188.0,58.0276,58.1511,58.0099,58.1511,82188.0
2018-08-03 11:30:00,65.92,65.98,65.89,65.91,80017.0,58.1422,58.1952,58.1158,58.1334,80017.0
2018-08-03 12:00:00,65.92,65.98,65.87,65.88,133765.0,58.1422,58.1952,58.0981,58.107,133765.0
2018-08-03 12:30:00,65.89,65.89,65.85,65.88,138094.0,58.1158,58.1158,58.0805,58.107,138094.0
2018-08-03 13:00:00,65.88,65.88,65.85,65.86,23285.0,58.107,58.107,58.0805,58.0893,23285.0
2018-08-03 13:30:00,65.86,65.92,65.85,65.91,33561.0,58.0893,58.1422,58.0805,58.1334,33561.0
2018-08-03 14:00:00,65.91,65.93,65.9,65.92,23557.0,58.1334,58.1511,58.1246,58.1422,23557.0
2018-08-03 14:30:00,65.92,65.94,65.83,65.88,42870.0,58.1422,58.1599,58.0629,58.107,42870.0
2018-08-03 15:00:00,65.88,65.96,65.85,65.94,73081.0,58.107,58.1775,58.0805,58.1599,73081.0
2018-08-03 15:30:00,65.93,65.97,65.89,65.95,150505.0,58.1511,58.1863,58.1158,58.1687,150505.0
2018-08-06 09:30:00,65.61,65.69,65.48,65.57,359250.0,57.8688,57.9394,57.7542,57.8335,359250.0
2018-08-06 10:00:00,65.56,65.68,65.55,65.62,116729.0,57.8247,57.9306,57.8159,57.8776,116729.0
2018-08-06 10:30:00,65.61,65.7,65.59,65.69,186411.0,57.8688,57.9482,57.8512,57.9394,186411.0
2018-08-06 11:00:00,65.69,65.71,65.61,65.7,166019.0,57.9394,57.957,57.8688,57.9482,166019.0
2018-08-06 11:30:00,65.71,65.74,65.68,65.71,272800.0,57.957,57.9835,57.9306,57.957,272800.0
2018-08-06 12:00:00,65.7,65.74,65.67,65.7,148908.0,57.9482,57.9835,57.9217,57.9482,148908.0
2018-08-06 12:30:00,65.71,65.75,65.69,65.75,78019.0,57.957,57.9923,57.9394,57.9923,78019.0
2018-08-06 13:00:00,65.75,65.77,65.69,65.7,38131.0,57.9923,58.0099,57.9394,57.9482,38131.0
2018-08-06 13:30:00,65.7,65.72,65.66,65.68,38329.0,57.9482,57.9658,57.9129,57.9306,38329.0
2018-08-06 14:00:00,65.68,65.75,65.64,65.75,32335.0,57.9306,57.9923,57.8953,57.9923,32335.0
2018-08-06 14:30:00,65.75,65.77,65.72,65.74,19807.0,57.9923,58.0099,57.9658,57.9835,19807.0
2018-08-06 15:00:00,65.72,65.73,65.69,65.71,42747.0,57.9658,57.9747,57.9394,57.957,42747.0
2018-08-06 15:30:00,65.71,65.72,65.66,65.68,99585.0,57.957,57.9658,57.9129,57.9306,99585.0
2018-08-07 09:30:00,66.58,66.69,66.55,66.68,323215.0,58.7244,58.8214,58.6979,58.8126,323215.0
2018-08-07 10:00:00,66.69,66.71,66.61,66.66,153828.0,58.8214,58.839,58.7508,58.7949,153828.0
2018-08-07 10:30:00,66.67,66.73,66.66,66.72,95467.0,58.8038,58.8567,58.7949,58.8479,95467.0
2018-08-07 11:00:00,66.72,66.79,66.7,66.77,227670.0,58.8479,58.9096,58.8302,58.892,227670.0
2018-08-07 11:30:00,66.77,66.84,66.76,66.82,215439.0,58.892,58.9537,58.8831,58.9361,215439.0
2018-08-07 12:00:00,66.81,66.88,66.81,66.83,92650.0,58.9272,58.989,58.9272,58.9449,92650.0
2018-08-07 12:30:00,66.83,66.88,66.8,66.87,31722.0,58.9449,58.989,58.9184,58.9802,31722.0
2018-08-07 13:00:00,66.87,66.88,66.74,66.76,179450.0,58.9802,58.989,58.8655,58.8831,179450.0
2018-08-07 13:30:00,66.76,66.79,66.67,66.72,54217.0,58.8831,58.9096,58.8038,58.8479,54217.0
2018-08-07 14:00:00,66.73,66.79,66.69,66.77,47764.0,58.8567,58.9096,58.8214,58.892,47764.0
2018-08-07 14:30:00,66.76,66.8,66.73,66.78,44892.0,58.8831,58.9184,58.8567,58.9008,44892.0
2018-08-07 15:00:00,66.78,66.82,66.74,66.8,48342.0,58.9008,58.9361,58.8655,58.9184,48342.0
2018-08-07 15:30:00,66.79,66.81,66.75,66.78,175399.0,58.9096,58.9272,58.8743,58.9008,175399.0
2018-08-08 09:30:00,66.49,66.51,66.33,66.34,362350.0,58.645,58.6626,58.5039,58.5127,362350.0
2018-08-08 10:00:00,66.34,66.41,66.34,66.4,190498.0,58.5127,58.5744,58.5127,58.5656,190498.0
2018-08-08 10:30:00,66.4,66.56,66.36,66.56,116578.0,58.5656,58.7067,58.5303,58.7067,116578.0
2018-08-08 11:00:00,66.56,66.61,66.53,66.59,90462.0,58.7067,58.7508,58.6803,58.7332,90462.0
2018-08-08 11:30:00,66.58,66.62,66.55,66.57,78447.0,58.7244,58.7597,58.6979,58.7156,78447.0
2018-08-08 12:00:00,66.58,66.59,66.52,66.54,68111.0,58.7244,58.7332,58.6715,58.6891,68111.0
2018-08-08 12:30:00,66.54,66.59,66.53,66.58,30649.0,58.6891,58.7332,58.6803,58.7244,30649.0
2018-08-08 13:00:00,66.58,66.66,66.57,66.65,119005.0,58.7244,58.7949,58.7156,58.7861,119005.0
2018-08-08 13:30:00,66.66,66.71,66.65,66.7,107418.0,58.7949,58.839,58.7861,58.8302,107418.0
2018-08-08 14:00:00,66.71,66.74,66.7,66.73,28019.0,58.839,58.8655,58.8302,58.8567,28019.0
2018-08-08 14:30:00,66.74,66.75,66.72,66.74,48702.0,58.8655,58.8743,58.8479,58.8655,48702.0
2018-08-08 15:00:00,66.74,66.76,66.72,66.75,84511.0,58.8655,58.8831,58.8479,58.8743,84511.0
2018-08-08 15:30:00,66.76,66.79,66.71,66.71,292913.0,58.8831,58.9096,58.839,58.839,292913.0
2018-08-09 09:30:00,66.64,66.74,66.59,66.7,161860.0,58.7773,58.8655,58.7332,58.8302,161860.0
2018-08-09 10:00:00,66.7,66.81,66.69,66.77,84291.0,58.8302,58.9272,58.8214,58.892,84291.0
2018-08-09 10:30:00,66.77,66.79,66.69,66.69,40396.0,58.892,58.9096,58.8214,58.8214,40396.0
2018-08-09 11:00:00,66.69,66.74,66.61,66.66,141752.0,58.8214,58.8655,58.7508,58.7949,141752.0
2018-08-09 11:30:00,66.66,66.66,66.52,66.54,241038.0,58.7949,58.7949,58.6715,58.6891,241038.0
2018-08-09 12:00:00,66.54,66.57,66.51,66.56,41220.0,58.6891,58.7156,58.6626,58.7067,41220.0
2018-08-09 12:30:00,66.56,66.61,66.54,66.58,45456.0,58.7067,58.7508,58.6891,58.7244,45456.0
2018-08-09 13:00:00,66.57,66.58,66.43,66.47,183978.0,58.7156,58.7244,58.5921,58.6274,183978.0
2018-08-09 13:30:00,66.47,66.54,66.47,66.51,143756.0,58.6274,58.6891,58.6274,58.6626,143756.0
2018-08-09 14:00:00,66.51,66.52,66.42,66.44,114401.0,58.6626,58.6715,58.5833,58.6009,114401.0
2018-08-09 14:30:00,66.45,66.52,66.45,66.45,60826.0,58.6097,58.6715,58.6097,58.6097,60826.0
2018-08-09 15:00:00,66.45,66.48,66.43,66.44,57810.0,58.6097,58.6362,58.5921,58.6009,57810.0
2018-08-09 15:30:00,66.44,66.46,66.33,66.39,179834.0,58.6009,58.6185,58.5039,58.5568,179834.0
2018-08-10 09:30:00,64.97,65.04,64.76,64.87,939192.0,57.3043,57.3661,57.1191,57.2161,939192.0
2018-08-10 10:00:00,64.86,65.01,64.77,64.87,296383.0,57.2073,57.3396,57.1279,57.2161,296383.0
2018-08-10 10:30:00,64.87,65.05,64.87,65.05,192332.0,57.2161,57.3749,57.2161,57.3749,192332.0
2018-08-10 11:00:00,65.05,65.05,64.92,64.98,172289.0,57.3749,57.3749,57.2602,57.3132,172289.0
2018-08-10 11:30:00,64.98,65.05,64.79,64.86,277920.0,57.3132,57.3749,57.1456,57.2073,277920.0
2018-08-10 12:00:00,64.85,64.93,64.81,64.92,75625.0,57.1985,57.2691,57.1632,57.2602,75625.0
2018-08-10 12:30:00,64.93,65.01,64.77,64.8,104501.0,57.2691,57.3396,57.1279,57.1544,104501.0
2018-08-10 13:00:00,64.8,64.81,64.72,64.77,142398.0,57.1544,57.1632,57.0838,57.1279,142398.0
2018-08-10 13:30:00,64.77,64.8,64.64,64.69,212049.0,57.1279,57.1544,57.0133,57.0574,212049.0
2018-08-10 14:00:00,64.69,64.8,64.68,64.7,79566.0,57.0574,57.1544,57.0486,57.0662,79566.0
2018-08-10 14:30:00,64.7,64.75,64.66,64.69,99819.0,57.0662,57.1103,57.0309,57.0574,99819.0
2018-08-10 15:00:00,64.69,64.92,64.61,64.85,237380.0,57.0574,57.2602,56.9868,57.1985,237380.0
2018-08-10 15:30:00,64.85,64.87,64.7,64.75,356645.0,57.1985,57.2161,57.0662,57.1103,356645.0
2018-08-13 09:30:00,64.2,64.34,64.12,64.32,260459.0,56.6252,56.7487,56.5546,56.731,260459.0
2018-08-13 10:00:00,64.32,64.36,64.27,64.31,95985.0,56.731,56.7663,56.6869,56.7222,95985.0
2018-08-13 10:30:00,64.31,64.36,64.16,64.19,123269.0,56.7222,56.7663,56.5899,56.6164,123269.0
2018-08-13 11:00:00,64.19,64.21,64.03,64.04,171828.0,56.6164,56.634,56.4752,56.4841,171828.0
2018-08-13 11:30:00,64.03,64.12,63.96,63.96,120316.0,56.4752,56.5546,56.4135,56.4135,120316.0
2018-08-13 12:00:00,63.95,63.98,63.8,63.83,196783.0,56.4047,56.4311,56.2724,56.2988,196783.0
2018-08-13 12:30:00,63.83,63.89,63.78,63.82,71419.0,56.2988,56.3518,56.2547,56.29,71419.0
2018-08-13 13:00:00,63.81,63.88,63.74,63.88,61779.0,56.2812,56.3429,56.2195,56.3429,61779.0
2018-08-13 13:30:00,63.88,63.93,63.86,63.9,91163.0,56.3429,56.387,56.3253,56.3606,91163.0
2018-08-13 14:00:00,63.9,63.98,63.9,63.96,189241.0,56.3606,56.4311,56.3606,56.4135,189241.0
2018-08-13 14:30:00,63.96,63.98,63.84,63.85,53020.0,56.4135,56.4311,56.3077,56.3165,53020.0
2018-08-13 15:00:00,63.85,63.85,63.77,63.78,105354.0,56.3165,56.3165,56.2459,56.2547,105354.0
2018-08-13 15:30:00,63.79,63.88,63.72,63.73,285103.0,56.2636,56.3429,56.2018,56.2106,285103.0
2018-08-14 09:30:00,64.53,64.67,64.48,64.55,260066.0,56.9162,57.0397,56.8721,56.9339,260066.0
2018-08-14 10:00:00,64.56,64.61,64.49,64.59,140939.0,56.9427,56.9868,56.881,56.9692,140939.0
2018-08-14 10:30:00,64.59,64.7,64.57,64.61,107352.0,56.9692,57.0662,56.9515,56.9868,107352.0
2018-08-14 11:00:00,64.62,64.64,64.51,64.59,112481.0,56.9956,57.0133,56.8986,56.9692,112481.0
2018-08-14 11:30:00,64.59,64.66,64.54,64.58,106834.0,56.9692,57.0309,56.9251,56.9603,106834.0
2018-08-14 12:00:00,64.59,64.62,64.53,64.55,45917.0,56.9692,56.9956,56.9162,56.9339,45917.0
2018-08-14 12:30:00,64.55,64.63,64.53,64.58,65332.0,56.9339,57.0044,56.9162,56.9603,65332.0
2018-08-14 13:00:00,64.58,64.63,64.51,64.54,47483.0,56.9603,57.0044,56.8986,56.9251,47483.0
2018-08-14 13:30:00,64.53,64.62,64.52,64.62,54883.0,56.9162,56.9956,56.9074,56.9956,54883.0
2018-08-14 14:00:00,64.62,64.63,64.51,64.53,40803.0,56.9956,57.0044,56.8986,56.9162,40803.0
2018-08-14 14:30:00,64.55,64.62,64.55,64.62,26545.0,56.9339,56.9956,56.9339,56.9956,26545.0
2018-08-14 15:00:00,64.62,64.76,64.61,64.73,178113.0,56.9956,57.1191,56.9868,57.0927,178113.0
2018-08-14 15:30:00,64.73,64.76,64.65,64.71,350266.0,57.0927,57.1191,57.0221,57.075,350266.0
2018-08-15 09:30:00,63.44,63.57,62.98,63.12,976372.0,55.9549,56.0695,55.5491,55.6726,976372.0
2018-08-15 10:00:00,63.11,63.21,62.95,63.09,679819.0,55.6638,55.752,55.5227,55.6462,679819.0
2018-08-15 10:30:00,63.08,63.21,62.89,62.95,631854.0,55.6373,55.752,55.4697,55.5227,631854.0
2018-08-15 11:00:00,62.95,63.3,62.92,63.14,561880.0,55.5227,55.8314,55.4962,55.6903,561880.0
2018-08-15 11:30:00,63.18,63.43,63.14,63.2,276243.0,55.7255,55.946,55.6903,55.7432,276243.0
2018-08-15 12:00:00,63.21,63.78,63.21,63.63,384177.0,55.752,56.2547,55.752,56.1224,384177.0
2018-08-15 12:30:00,63.64,63.77,63.52,63.65,163218.0,56.1313,56.2459,56.0254,56.1401,163218.0
2018-08-15 13:00:00,63.65,63.66,63.46,63.57,143970.0,56.1401,56.1489,55.9725,56.0695,143970.0
2018-08-15 13:30:00,63.58,63.58,63.38,63.4,215058.0,56.0783,56.0783,55.9019,55.9196,215058.0
2018-08-15 14:00:00,63.4,63.5,63.31,63.33,81018.0,55.9196,56.0078,55.8402,55.8578,81018.0
2018-08-15 14:30:00,63.33,63.45,63.2,63.35,138817.0,55.8578,55.9637,55.7432,55.8755,138817.0
2018-08-15 15:00:00,63.36,63.42,63.29,63.35,246188.0,55.8843,55.9372,55.8226,55.8755,246188.0
2018-08-15 15:30:00,63.36,63.5,63.25,63.33,326042.0,55.8843,56.0078,55.7873,55.8578,326042.0
2018-08-16 09:30:00,63.85,64.07,63.85,64.01,1114906.0,56.3165,56.5105,56.3165,56.4576,1114906.0
2018-08-16 10:00:00,64.02,64.06,63.97,64.02,605111.0,56.4664,56.5017,56.4223,56.4664,605111.0
2018-08-16 10:30:00,64.01,64.11,63.99,64.02,271616.0,56.4576,56.5458,56.44,56.4664,271616.0
2018-08-16 11:00:00,64.01,64.18,64.01,64.18,134041.0,56.4576,56.6075,56.4576,56.6075,134041.0
2018-08-16 11:30:00,64.17,64.18,63.96,64.09,200772.0,56.5987,56.6075,56.4135,56.5282,200772.0
2018-08-16 12:00:00,64.1,64.15,64.09,64.11,126259.0,56.537,56.5811,56.5282,56.5458,126259.0
2018-08-16 12:30:00,64.1,64.1,63.75,63.94,287850.0,56.537,56.537,56.2283,56.3959,287850.0
2018-08-16 13:00:00,63.94,63.99,63.88,63.98,116260.0,56.3959,56.44,56.3429,56.4311,116260.0
2018-08-16 13:30:00,63.98,64.02,63.87,63.92,91711.0,56.4311,56.4664,56.3341,56.3782,91711.0
2018-08-16 14:00:00,63.91,63.96,63.89,63.9,67679.0,56.3694,56.4135,56.3518,56.3606,67679.0
2018-08-16 14:30:00,63.9,63.98,63.86,63.97,84121.0,56.3606,56.4311,56.3253,56.4223,84121.0
2018-08-16 15:00:00,63.96,64.0,63.92,63.99,59161.0,56.4135,56.4488,56.3782,56.44,59161.0
2018-08-16 15:30:00,63.99,64.0,63.86,63.88,198761.0,56.44,56.4488,56.3253,56.3429,198761.0
2018-08-17 09:30:00,64.02,64.16,63.78,64.04,277989.0,56.4664,56.5899,56.2547,56.4841,277989.0
2018-08-17 10:00:00,64.04,64.08,63.95,63.95,211777.0,56.4841,56.5193,56.4047,56.4047,211777.0
2018-08-17 10:30:00,63.96,64.12,63.96,64.11,123772.0,56.4135,56.5546,56.4135,56.5458,123772.0
2018-08-17 11:00:00,64.11,64.17,64.02,64.17,54045.0,56.5458,56.5987,56.4664,56.5987,54045.0
2018-08-17 11:30:00,64.16,64.25,64.14,64.19,178919.0,56.5899,56.6693,56.5723,56.6164,178919.0
2018-08-17 12:00:00,64.19,64.2,64.15,64.18,43658.0,56.6164,56.6252,56.5811,56.6075,43658.0
2018-08-17 12:30:00,64.17,64.17,64.11,64.13,40864.0,56.5987,56.5987,56.5458,56.5634,40864.0
2018-08-17 13:00:00,64.13,64.19,64.1,64.1,51038.0,56.5634,56.6164,56.537,56.537,51038.0
2018-08-17 13:30:00,64.11,64.21,64.11,64.19,44022.0,56.5458,56.634,56.5458,56.6164,44022.0
2018-08-17 14:00:00,64.19,64.61,64.19,64.53,407135.0,56.6164,56.9868,56.6164,56.9162,407135.0
2018-08-17 14:30:00,64.54,64.71,64.52,64.68,177355.0,56.9251,57.075,56.9074,57.0486,177355.0
2018-08-17 15:00:00,64.66,64.73,64.59,64.61,170795.0,57.0309,57.0927,56.9692,56.9868,170795.0
2018-08-17 15:30:00,64.6,64.7,64.59,64.61,294723.0,56.978,57.0662,56.9692,56.9868,294723.0
2018-08-20 09:30:00,64.5,64.56,64.4,64.42,309638.0,56.8898,56.9427,56.8016,56.8192,309638.0
2018-08-20 10:00:00,64.42,64.51,64.36,64.46,156686.0,56.8192,56.8986,56.7663,56.8545,156686.0
2018-08-20 10:30:00,64.46,64.51,64.38,64.41,88405.0,56.8545,56.8986,56.7839,56.8104,88405.0
2018-08-20 11:00:00,64.4,64.5,64.38,64.46,79961.0,56.8016,56.8898,56.7839,56.8545,79961.0
2018-08-20 11:30:00,64.45,64.56,64.42,64.42,287587.0,56.8457,56.9427,56.8192,56.8192,287587.0
2018-08-20 12:00:00,64.42,64.61,64.42,64.6,94341.0,56.8192,56.9868,56.8192,56.978,94341.0
2018-08-20 12:30:00,64.61,64.61,64.54,64.58,116486.0,56.9868,56.9868,56.9251,56.9603,116486.0
2018-08-20 13:00:00,64.58,64.58,64.51,64.55,32599.0,56.9603,56.9603,56.8986,56.9339,32599.0
2018-08-20 13:30:00,64.55,64.56,64.51,64.55,73634.0,56.9339,56.9427,56.8986,56.9339,73634.0
2018-08-20 14:00:00,64.55,64.6,64.54,64.59,135707.0,56.9339,56.978,56.9251,56.9692,135707.0
2018-08-20 14:30:00,64.6,64.61,64.57,64.6,78534.0,56.978,56.9868,56.9515,56.978,78534.0
2018-08-20 15:00:00,64.59,64.66,64.59,64.65,44548.0,56.9692,57.0309,56.9692,57.0221,44548.0
2018-08-20 15:30:00,64.64,64.71,64.61,64.66,135554.0,57.0133,57.075,56.9868,57.0309,135554.0
2018-08-21 09:30:00,65.46,65.72,65.42,65.71,325395.0,57.7365,57.9658,57.7012,57.957,325395.0
2018-08-21 10:00:00,65.71,65.77,65.66,65.74,119808.0,57.957,58.0099,57.9129,57.9835,119808.0
2018-08-21 10:30:00,65.74,65.78,65.65,65.7,133333.0,57.9835,58.0188,57.9041,57.9482,133333.0
2018-08-21 11:00:00,65.7,65.71,65.59,65.65,172320.0,57.9482,57.957,57.8512,57.9041,172320.0
2018-08-21 11:30:00,65.65,65.83,65.6,65.81,119646.0,57.9041,58.0629,57.86,58.0452,119646.0
2018-08-21 12:00:00,65.8,65.83,65.78,65.83,80660.0,58.0364,58.0629,58.0188,58.0629,80660.0
2018-08-21 12:30:00,65.83,65.98,65.82,65.98,148275.0,58.0629,58.1952,58.054,58.1952,148275.0
2018-08-21 13:00:00,65.97,66.01,65.93,65.99,83635.0,58.1863,58.2216,58.1511,58.204,83635.0
2018-08-21 13:30:00,66.0,66.04,65.98,66.03,126824.0,58.2128,58.2481,58.1952,58.2393,126824.0
2018-08-21 14:00:00,66.03,66.06,65.98,66.05,108863.0,58.2393,58.2657,58.1952,58.2569,108863.0
2018-08-21 14:30:00,66.04,66.04,65.84,65.85,110909.0,58.2481,58.2481,58.0717,58.0805,110909.0
2018-08-21 15:00:00,65.84,65.88,65.79,65.83,105338.0,58.0717,58.107,58.0276,58.0629,105338.0
2018-08-21 15:30:00,65.83,65.91,65.8,65.86,223028.0,58.0629,58.1334,58.0364,58.0893,223028.0
2018-08-22 09:30:00,65.75,65.89,65.75,65.83,155904.0,57.9923,58.1158,57.9923,58.0629,155904.0
2018-08-22 10:00:00,65.83,65.91,65.81,65.82,124353.0,58.0629,58.1334,58.0452,58.054,124353.0
2018-08-22 10:30:00,65.83,65.98,65.8,65.95,90016.0,58.0629,58.1952,58.0364,58.1687,90016.0
2018-08-22 11:00:00,65.95,65.98,65.91,65.97,94115.0,58.1687,58.1952,58.1334,58.1863,94115.0
2018-08-22 11:30:00,65.97,66.0,65.91,66.0,136201.0,58.1863,58.2128,58.1334,58.2128,136201.0
2018-08-22 12:00:00,66.0,66.0,65.93,65.93,33778.0,58.2128,58.2128,58.1511,58.1511,33778.0
2018-08-22 12:30:00,65.94,65.97,65.91,65.94,63744.0,58.1599,58.1863,58.1334,58.1599,63744.0
2018-08-22 13:00:00,65.94,65.95,65.9,65.95,27721.0,58.1599,58.1687,58.1246,58.1687,27721.0
2018-08-22 13:30:00,65.95,65.99,65.94,65.97,32588.0,58.1687,58.204,58.1599,58.1863,32588.0
2018-08-22 14:00:00,65.99,66.17,65.95,66.01,340467.0,58.204,58.3627,58.1687,58.2216,340467.0
2018-08-22 14:30:00,66.01,66.02,65.97,66.01,41220.0,58.2216,58.2304,58.1863,58.2216,41220.0
2018-08-22 15:00:00,66.02,66.09,66.0,66.07,52811.0,58.2304,58.2922,58.2128,58.2745,52811.0
2018-08-22 15:30:00,66.08,66.11,66.02,66.03,227058.0,58.2834,58.3098,58.2304,58.2393,227058.0
2018-08-23 09:30:00,65.62,65.67,65.49,65.62,249421.0,57.8776,57.9217,57.763,57.8776,249421.0
2018-08-23 10:00:00,65.61,65.61,65.52,65.6,178299.0,57.8688,57.8688,57.7894,57.86,178299.0
2018-08-23 10:30:00,65.6,65.62,65.48,65.5,78840.0,57.86,57.8776,57.7542,57.7718,78840.0
2018-08-23 11:00:00,65.5,65.51,65.35,65.39,225406.0,57.7718,57.7806,57.6395,57.6748,225406.0
2018-08-23 11:30:00,65.39,65.42,65.28,65.36,132360.0,57.6748,57.7012,57.5778,57.6483,132360.0
2018-08-23 12:00:00,65.37,65.44,65.37,65.41,107069.0,57.6571,57.7189,57.6571,57.6924,107069.0
2018-08-23 12:30:00,65.41,65.46,65.36,65.37,64101.0,57.6924,57.7365,57.6483,57.6571,64101.0
2018-08-23 13:00:00,65.38,65.38,65.26,65.33,66461.0,57.666,57.666,57.5601,57.6219,66461.0
2018-08-23 13:30:00,65.34,65.35,65.29,65.31,85689.0,57.6307,57.6395,57.5866,57.6042,85689.0
2018-08-23 14:00:00,65.31,65.37,65.31,65.33,55405.0,57.6042,57.6571,57.6042,57.6219,55405.0
2018-08-23 14:30:00,65.33,65.36,65.29,65.36,44731.0,57.6219,57.6483,57.5866,57.6483,44731.0
2018-08-23 15:00:00,65.36,65.39,65.33,65.35,33068.0,57.6483,57.6748,57.6219,57.6395,33068.0
2018-08-23 15:30:00,65.34,65.35,65.24,65.26,290154.0,57.6307,57.6395,57.5425,57.5601,290154.0
2018-08-24 09:30:00,66.47,66.5,66.4,66.41,263020.0,58.6274,58.6538,58.5656,58.5744,263020.0
2018-08-24 10:00:00,66.41,66.69,66.39,66.56,520695.0,58.5744,58.8214,58.5568,58.7067,520695.0
2018-08-24 10:30:00,66.56,66.74,66.56,66.73,269115.0,58.7067,58.8655,58.7067,58.8567,269115.0
2018-08-24 11:00:00,66.73,66.77,66.68,66.7,82440.0,58.8567,58.892,58.8126,58.8302,82440.0
2018-08-24 11:30:00,66.7,66.77,66.69,66.76,72998.0,58.8302,58.892,58.8214,58.8831,72998.0
2018-08-24 12:00:00,66.77,66.78,66.7,66.71,79259.0,58.892,58.9008,58.8302,58.839,79259.0
2018-08-24 12:30:00,66.7,66.72,66.63,66.69,40130.0,58.8302,58.8479,58.7685,58.8214,40130.0
2018-08-24 13:00:00,66.7,66.73,66.66,66.67,26370.0,58.8302,58.8567,58.7949,58.8038,26370.0
2018-08-24 13:30:00,66.67,66.68,66.41,66.51,366086.0,58.8038,58.8126,58.5744,58.6626,366086.0
2018-08-24 14:00:00,66.5,66.62,66.47,66.61,72217.0,58.6538,58.7597,58.6274,58.7508,72217.0
2018-08-24 14:30:00,66.6,66.65,66.59,66.62,65565.0,58.742,58.7861,58.7332,58.7597,65565.0
2018-08-24 15:00:00,66.61,66.71,66.56,66.7,75412.0,58.7508,58.839,58.7067,58.8302,75412.0
2018-08-24 15:30:00,66.69,66.82,66.68,66.75,258370.0,58.8214,58.9361,58.8126,58.8743,258370.0
2018-08-27 09:30:00,67.0,67.16,66.94,67.13,437589.0,59.0948,59.2359,59.0419,59.2095,437589.0
2018-08-27 10:00:00,67.16,67.41,67.15,67.36,326959.0,59.2359,59.4564,59.2271,59.4123,326959.0
2018-08-27 10:30:00,67.35,67.38,67.26,67.35,139772.0,59.4035,59.43,59.3241,59.4035,139772.0
2018-08-27 11:00:00,67.36,67.43,67.35,67.41,123357.0,59.4123,59.4741,59.4035,59.4564,123357.0
2018-08-27 11:30:00,67.4,67.59,67.39,67.59,593813.0,59.4476,59.6152,59.4388,59.6152,593813.0
2018-08-27 12:00:00,67.59,67.66,67.55,67.63,150105.0,59.6152,59.6769,59.5799,59.6505,150105.0
2018-08-27 12:30:00,67.63,67.69,67.62,67.65,212686.0,59.6505,59.7034,59.6417,59.6681,212686.0
2018-08-27 13:00:00,67.65,67.68,67.59,67.59,157663.0,59.6681,59.6946,59.6152,59.6152,157663.0
2018-08-27 13:30:00,67.59,67.62,67.54,67.57,167990.0,59.6152,59.6417,59.5711,59.5976,167990.0
2018-08-27 14:00:00,67.56,67.6,67.54,67.59,74149.0,59.5887,59.624,59.5711,59.6152,74149.0
2018-08-27 14:30:00,67.59,67.6,67.52,67.54,264662.0,59.6152,59.624,59.5535,59.5711,264662.0
2018-08-27 15:00:00,67.54,67.55,67.5,67.51,210117.0,59.5711,59.5799,59.5358,59.5446,210117.0
2018-08-27 15:30:00,67.51,67.52,67.44,67.45,282893.0,59.5446,59.5535,59.4829,59.4917,282893.0
2018-08-28 09:30:00,67.65,67.7,67.52,67.61,230495.0,59.6681,59.7122,59.5535,59.6328,230495.0
2018-08-28 10:00:00,67.6,67.61,67.39,67.46,105774.0,59.624,59.6328,59.4388,59.5005,105774.0
2018-08-28 10:30:00,67.45,67.51,67.41,67.49,85086.0,59.4917,59.5446,59.4564,59.527,85086.0
2018-08-28 11:00:00,67.49,67.53,67.45,67.49,60799.0,59.527,59.5623,59.4917,59.527,60799.0
2018-08-28 11:30:00,67.49,67.49,67.36,67.38,142910.0,59.527,59.527,59.4123,59.43,142910.0
2018-08-28 12:00:00,67.38,67.45,67.35,67.36,155045.0,59.43,59.4917,59.4035,59.4123,155045.0
2018-08-28 12:30:00,67.37,67.39,67.33,67.38,120758.0,59.4212,59.4388,59.3859,59.43,120758.0
2018-08-28 13:00:00,67.37,67.38,67.29,67.31,114060.0,59.4212,59.43,59.3506,59.3682,114060.0
2018-08-28 13:30:00,67.31,67.35,67.26,67.27,175426.0,59.3682,59.4035,59.3241,59.333,175426.0
2018-08-28 14:00:00,67.27,67.33,67.25,67.32,65299.0,59.333,59.3859,59.3153,59.3771,65299.0
2018-08-28 14:30:00,67.32,67.37,67.28,67.34,339090.0,59.3771,59.4212,59.3418,59.3947,339090.0
2018-08-28 15:00:00,67.34,67.39,67.33,67.38,205964.0,59.3947,59.4388,59.3859,59.43,205964.0
2018-08-28 15:30:00,67.38,67.39,67.34,67.38,411549.0,59.43,59.4388,59.3947,59.43,411549.0
2018-08-29 09:30:00,67.1,67.17,66.99,67.16,352569.0,59.183,59.2448,59.086,59.2359,352569.0
2018-08-29 10:00:00,67.17,67.32,67.15,67.27,225518.0,59.2448,59.3771,59.2271,59.333,225518.0
2018-08-29 10:30:00,67.28,67.32,67.18,67.26,203092.0,59.3418,59.3771,59.2536,59.3241,203092.0
2018-08-29 11:00:00,67.26,67.39,67.22,67.37,131023.0,59.3241,59.4388,59.2889,59.4212,131023.0
2018-08-29 11:30:00,67.37,67.43,67.36,67.43,73196.0,59.4212,59.4741,59.4123,59.4741,73196.0
2018-08-29 12:00:00,67.43,67.48,67.38,67.43,57264.0,59.4741,59.5182,59.43,59.4741,57264.0
2018-08-29 12:30:00,67.43,67.5,67.43,67.48,39199.0,59.4741,59.5358,59.4741,59.5182,39199.0
2018-08-29 13:00:00,67.49,67.5,67.46,67.46,58903.0,59.527,59.5358,59.5005,59.5005,58903.0
2018-08-29 13:30:00,67.47,67.47,67.38,67.41,52885.0,59.5094,59.5094,59.43,59.4564,52885.0
2018-08-29 14:00:00,67.41,67.46,67.4,67.44,52604.0,59.4564,59.5005,59.4476,59.4829,52604.0
2018-08-29 14:30:00,67.44,67.47,67.44,67.46,66158.0,59.4829,59.5094,59.4829,59.5005,66158.0
2018-08-29 15:00:00,67.46,67.51,67.45,67.51,128320.0,59.5005,59.5446,59.4917,59.5446,128320.0
2018-08-29 15:30:00,67.51,67.53,67.49,67.5,193115.0,59.5446,59.5623,59.527,59.5358,193115.0
2018-08-30 09:30:00,67.08,67.1,66.91,66.98,309707.0,59.1654,59.183,59.0154,59.0772,309707.0
2018-08-30 10:00:00,66.97,67.14,66.97,67.03,184307.0,59.0684,59.2183,59.0684,59.1213,184307.0
2018-08-30 10:30:00,67.03,67.13,66.99,67.07,134224.0,59.1213,59.2095,59.086,59.1566,134224.0
2018-08-30 11:00:00,67.09,67.14,66.83,66.84,201471.0,59.1742,59.2183,58.9449,58.9537,201471.0
2018-08-30 11:30:00,66.85,66.93,66.84,66.88,121253.0,58.9625,59.0331,58.9537,58.989,121253.0
2018-08-30 12:00:00,66.89,67.02,66.84,67.0,143683.0,58.9978,59.1125,58.9537,59.0948,143683.0
2018-08-30 12:30:00,67.01,67.1,66.98,67.04,100411.0,59.1036,59.183,59.0772,59.1301,100411.0
2018-08-30 13:00:00,67.05,67.09,67.02,67.03,72884.0,59.1389,59.1742,59.1125,59.1213,72884.0
2018-08-30 13:30:00,67.03,67.09,66.98,67.08,56359.0,59.1213,59.1742,59.0772,59.1654,56359.0
2018-08-30 14:00:00,67.08,67.1,66.64,66.74,287243.0,59.1654,59.183,58.7773,58.8655,287243.0
2018-08-30 14:30:00,66.74,66.89,66.69,66.69,219719.0,58.8655,58.9978,58.8214,58.8214,219719.0
2018-08-30 15:00:00,66.68,66.72,66.58,66.7,263094.0,58.8126,58.8479,58.7244,58.8302,263094.0
2018-08-30 15:30:00,66.71,66.81,66.7,66.77,233134.0,58.839,58.9272,58.8302,58.892,233134.0
2018-08-31 09:30:00,66.95,67.12,66.9,67.11,302385.0,59.0507,59.2007,59.0066,59.1918,302385.0
2018-08-31 10:00:00,67.12,67.38,67.12,67.3,349648.0,59.2007,59.43,59.2007,59.3594,349648.0
2018-08-31 10:30:00,67.3,67.35,67.16,67.17,262872.0,59.3594,59.4035,59.2359,59.2448,262872.0
2018-08-31 11:00:00,67.18,67.22,66.94,66.95,122075.0,59.2536,59.2889,59.0419,59.0507,122075.0
2018-08-31 11:30:00,66.96,67.05,66.94,66.96,103156.0,59.0595,59.1389,59.0419,59.0595,103156.0
2018-08-31 12:00:00,66.94,67.02,66.9,66.95,88166.0,59.0419,59.1125,59.0066,59.0507,88166.0
2018-08-31 12:30:00,66.96,67.03,66.93,67.02,50563.0,59.0595,59.1213,59.0331,59.1125,50563.0
2018-08-31 13:00:00,67.02,67.14,67.0,67.11,73405.0,59.1125,59.2183,59.0948,59.1918,73405.0
2018-08-31 13:30:00,67.11,67.12,67.07,67.12,49896.0,59.1918,59.2007,59.1566,59.2007,49896.0
2018-08-31 14:00:00,67.12,67.12,67.07,67.11,110225.0,59.2007,59.2007,59.1566,59.1918,110225.0
2018-08-31 14:30:00,67.11,67.24,67.1,67.17,146462.0,59.1918,59.3065,59.183,59.2448,146462.0
2018-08-31 15:00:00,67.18,67.26,67.12,67.15,107742.0,59.2536,59.3241,59.2007,59.2271,107742.0
2018-08-31 15:30:00,67.15,67.28,67.15,67.24,321665.0,59.2271,59.3418,59.2271,59.3065,321665.0
2018-09-04 09:30:00,66.76,66.8,66.59,66.73,400829.0,58.8831,58.9184,58.7332,58.8567,400829.0
2018-09-04 10:00:00,66.73,66.81,66.61,66.72,296618.0,58.8567,58.9272,58.7508,58.8479,296618.0
2018-09-04 10:30:00,66.71,66.9,66.69,66.83,186682.0,58.839,59.0066,58.8214,58.9449,186682.0
2018-09-04 11:00:00,66.83,66.85,66.72,66.72,158279.0,58.9449,58.9625,58.8479,58.8479,158279.0
2018-09-04 11:30:00,66.73,66.82,66.69,66.7,113878.0,58.8567,58.9361,58.8214,58.8302,113878.0
2018-09-04 12:00:00,66.71,66.76,66.65,66.75,71119.0,58.839,58.8831,58.7861,58.8743,71119.0
2018-09-04 12:30:00,66.76,66.82,66.72,66.76,64685.0,58.8831,58.9361,58.8479,58.8831,64685.0
2018-09-04 13:00:00,66.76,66.81,66.76,66.78,125525.0,58.8831,58.9272,58.8831,58.9008,125525.0
2018-09-04 13:30:00,66.79,66.85,66.76,66.83,77213.0,58.9096,58.9625,58.8831,58.9449,77213.0
2018-09-04 14:00:00,66.82,66.84,66.76,66.83,141361.0,58.9361,58.9537,58.8831,58.9449,141361.0
2018-09-04 14:30:00,66.82,66.85,66.77,66.82,74775.0,58.9361,58.9625,58.892,58.9361,74775.0
2018-09-04 15:00:00,66.82,66.83,66.72,66.78,528773.0,58.9361,58.9449,58.8479,58.9008,528773.0
2018-09-04 15:30:00,66.78,66.79,66.67,66.76,350144.0,58.9008,58.9096,58.8038,58.8831,350144.0
2018-09-05 09:30:00,65.86,65.93,65.65,65.77,698776.0,58.0893,58.1511,57.9041,58.0099,698776.0
2018-09-05 10:00:00,65.77,65.8,65.62,65.77,176976.0,58.0099,58.0364,57.8776,58.0099,176976.0
2018-09-05 10:30:00,65.78,65.82,65.63,65.77,178226.0,58.0188,58.054,57.8865,58.0099,178226.0
2018-09-05 11:00:00,65.78,65.81,65.66,65.68,115833.0,58.0188,58.0452,57.9129,57.9306,115833.0
2018-09-05 11:30:00,65.68,65.79,65.66,65.78,166619.0,57.9306,58.0276,57.9129,58.0188,166619.0
2018-09-05 12:00:00,65.78,65.86,65.78,65.84,63282.0,58.0188,58.0893,58.0188,58.0717,63282.0
2018-09-05 12:30:00,65.84,65.9,65.83,65.83,66099.0,58.0717,58.1246,58.0629,58.0629,66099.0
2018-09-05 13:00:00,65.82,65.97,65.82,65.95,163409.0,58.054,58.1863,58.054,58.1687,163409.0
2018-09-05 13:30:00,65.95,66.0,65.85,65.87,92543.0,58.1687,58.2128,58.0805,58.0981,92543.0
2018-09-05 14:00:00,65.88,65.93,65.82,65.91,84179.0,58.107,58.1511,58.054,58.1334,84179.0
2018-09-05 14:30:00,65.92,66.03,65.84,65.88,273093.0,58.1422,58.2393,58.0717,58.107,273093.0
2018-09-05 15:00:00,65.89,65.94,65.86,65.87,74318.0,58.1158,58.1599,58.0893,58.0981,74318.0
2018-09-05 15:30:00,65.87,65.92,65.84,65.87,210683.0,58.0981,58.1422,58.0717,58.0981,210683.0
2018-09-06 09:30:00,65.88,66.07,65.88,66.05,317376.0,58.107,58.2745,58.107,58.2569,317376.0
2018-09-06 10:00:00,66.05,66.06,65.8,65.87,270016.0,58.2569,58.2657,58.0364,58.0981,270016.0
2018-09-06 10:30:00,65.86,65.86,65.62,65.68,248392.0,58.0893,58.0893,57.8776,57.9306,248392.0
2018-09-06 11:00:00,65.68,65.69,65.48,65.57,270258.0,57.9306,57.9394,57.7542,57.8335,270258.0
2018-09-06 11:30:00,65.57,65.65,65.54,65.58,175021.0,57.8335,57.9041,57.8071,57.8424,175021.0
2018-09-06 12:00:00,65.58,65.6,65.52,65.54,190467.0,57.8424,57.86,57.7894,57.8071,190467.0
2018-09-06 12:30:00,65.54,65.56,65.45,65.47,79093.0,57.8071,57.8247,57.7277,57.7453,79093.0
2018-09-06 13:00:00,65.46,65.5,65.38,65.48,104080.0,57.7365,57.7718,57.666,57.7542,104080.0
2018-09-06 13:30:00,65.48,65.58,65.47,65.5,65946.0,57.7542,57.8424,57.7453,57.7718,65946.0
2018-09-06 14:00:00,65.51,65.58,65.48,65.5,115982.0,57.7806,57.8424,57.7542,57.7718,115982.0
2018-09-06 14:30:00,65.5,65.59,65.5,65.57,157814.0,57.7718,57.8512,57.7718,57.8335,157814.0
2018-09-06 15:00:00,65.56,65.72,65.56,65.66,105005.0,57.8247,57.9658,57.8247,57.9129,105005.0
2018-09-06 15:30:00,65.67,65.67,65.57,65.61,195532.0,57.9217,57.9217,57.8335,57.8688,195532.0
2018-09-07 09:30:00,65.16,65.41,65.13,65.38,229839.0,57.4719,57.6924,57.4455,57.666,229839.0
2018-09-07 10:00:00,65.4,65.46,65.34,65.36,208375.0,57.6836,57.7365,57.6307,57.6483,208375.0
2018-09-07 10:30:00,65.36,65.47,65.32,65.41,121298.0,57.6483,57.7453,57.613,57.6924,121298.0
2018-09-07 11:00:00,65.41,65.42,65.3,65.38,241317.0,57.6924,57.7012,57.5954,57.666,241317.0
2018-09-07 11:30:00,65.38,65.41,65.29,65.3,87394.0,57.666,57.6924,57.5866,57.5954,87394.0
2018-09-07 12:00:00,65.31,65.33,64.92,64.93,360629.0,57.6042,57.6219,57.2602,57.2691,360629.0
2018-09-07 12:30:00,64.92,65.07,64.88,65.05,131898.0,57.2602,57.3925,57.225,57.3749,131898.0
2018-09-07 13:00:00,65.05,65.05,64.87,64.94,104508.0,57.3749,57.3749,57.2161,57.2779,104508.0
2018-09-07 13:30:00,64.94,65.01,64.93,64.97,32905.0,57.2779,57.3396,57.2691,57.3043,32905.0
2018-09-07 14:00:00,64.97,65.07,64.96,65.07,86104.0,57.3043,57.3925,57.2955,57.3925,86104.0
2018-09-07 14:30:00,65.07,65.08,64.99,65.04,91595.0,57.3925,57.4014,57.322,57.3661,91595.0
2018-09-07 15:00:00,65.03,65.04,64.94,65.0,169779.0,57.3573,57.3661,57.2779,57.3308,169779.0
2018-09-07 15:30:00,65.0,65.01,64.82,64.93,496364.0,57.3308,57.3396,57.172,57.2691,496364.0
2018-09-10 09:30:00,65.4,65.4,65.18,65.25,348503.0,57.6836,57.6836,57.4896,57.5513,348503.0
2018-09-10 10:00:00,65.24,65.26,65.13,65.17,350935.0,57.5425,57.5601,57.4455,57.4807,350935.0
2018-09-10 10:30:00,65.17,65.23,65.13,65.14,757386.0,57.4807,57.5337,57.4455,57.4543,757386.0
2018-09-10 11:00:00,65.14,65.2,65.11,65.17,563698.0,57.4543,57.5072,57.4278,57.4807,563698.0
2018-09-10 11:30:00,65.17,65.25,65.13,65.2,538572.0,57.4807,57.5513,57.4455,57.5072,538572.0
2018-09-10 12:00:00,65.2,65.2,65.05,65.07,648625.0,57.5072,57.5072,57.3749,57.3925,648625.0
2018-09-10 12:30:00,65.07,65.13,64.95,64.97,96041.0,57.3925,57.4455,57.2867,57.3043,96041.0
2018-09-10 13:00:00,64.97,65.02,64.94,65.02,52720.0,57.3043,57.3484,57.2779,57.3484,52720.0
2018-09-10 13:30:00,65.01,65.03,64.95,65.0,50849.0,57.3396,57.3573,57.2867,57.3308,50849.0
2018-09-10 14:00:00,65.0,65.01,64.95,65.0,29882.0,57.3308,57.3396,57.2867,57.3308,29882.0
2018-09-10 14:30:00,65.01,65.11,65.0,65.07,156411.0,57.3396,57.4278,57.3308,57.3925,156411.0
2018-09-10 15:00:00,65.08,65.11,65.03,65.05,102568.0,57.4014,57.4278,57.3573,57.3749,102568.0
2018-09-10 15:30:00,65.06,65.06,64.94,65.0,384577.0,57.3837,57.3837,57.2779,57.3308,384577.0
2018-09-11 09:30:00,64.66,64.8,64.53,64.8,312326.0,57.0309,57.1544,56.9162,57.1544,312326.0
2018-09-11 10:00:00,64.81,65.05,64.79,64.99,232048.0,57.1632,57.3749,57.1456,57.322,232048.0
2018-09-11 10:30:00,64.99,64.99,64.78,64.86,131500.0,57.322,57.322,57.1368,57.2073,131500.0
2018-09-11 11:00:00,64.86,65.01,64.86,65.0,144564.0,57.2073,57.3396,57.2073,57.3308,144564.0
2018-09-11 11:30:00,65.0,65.17,64.96,65.17,164562.0,57.3308,57.4807,57.2955,57.4807,164562.0
2018-09-11 12:00:00,65.17,65.18,65.1,65.17,164536.0,57.4807,57.4896,57.419,57.4807,164536.0
2018-09-11 12:30:00,65.17,65.23,65.16,65.22,113022.0,57.4807,57.5337,57.4719,57.5248,113022.0
2018-09-11 13:00:00,65.22,65.23,65.16,65.19,91815.0,57.5248,57.5337,57.4719,57.4984,91815.0
2018-09-11 13:30:00,65.19,65.26,65.18,65.25,87045.0,57.4984,57.5601,57.4896,57.5513,87045.0
2018-09-11 14:00:00,65.25,65.29,65.19,65.26,66798.0,57.5513,57.5866,57.4984,57.5601,66798.0
2018-09-11 14:30:00,65.25,65.29,65.25,65.26,37606.0,57.5513,57.5866,57.5513,57.5601,37606.0
2018-09-11 15:00:00,65.27,65.31,65.26,65.31,146616.0,57.5689,57.6042,57.5601,57.6042,146616.0
2018-09-11 15:30:00,65.3,65.42,65.29,65.4,410286.0,57.5954,57.7012,57.5866,57.6836,410286.0
2018-09-12 09:30:00,65.01,65.11,64.92,65.04,233029.0,57.3396,57.4278,57.2602,57.3661,233029.0
2018-09-12 10:00:00,65.03,65.11,64.91,64.93,300053.0,57.3573,57.4278,57.2514,57.2691,300053.0
2018-09-12 10:30:00,64.92,64.96,64.84,64.89,169709.0,57.2602,57.2955,57.1897,57.2338,169709.0
2018-09-12 11:00:00,64.88,65.68,64.85,65.55,800410.0,57.225,57.9306,57.1985,57.8159,800410.0
2018-09-12 11:30:00,65.55,65.69,65.32,65.35,370340.0,57.8159,57.9394,57.613,57.6395,370340.0
2018-09-12 12:00:00,65.34,65.54,65.33,65.53,279075.0,57.6307,57.8071,57.6219,57.7983,279075.0
2018-09-12 12:30:00,65.53,65.69,65.48,65.66,210010.0,57.7983,57.9394,57.7542,57.9129,210010.0
2018-09-12 13:00:00,65.66,65.78,65.65,65.72,148670.0,57.9129,58.0188,57.9041,57.9658,148670.0
2018-09-12 13:30:00,65.72,65.76,65.68,65.73,163768.0,57.9658,58.0011,57.9306,57.9747,163768.0
2018-09-12 14:00:00,65.74,65.75,65.62,65.7,112344.0,57.9835,57.9923,57.8776,57.9482,112344.0
2018-09-12 14:30:00,65.71,65.73,65.63,65.66,94796.0,57.957,57.9747,57.8865,57.9129,94796.0
2018-09-12 15:00:00,65.67,65.69,65.52,65.65,195367.0,57.9217,57.9394,57.7894,57.9041,195367.0
2018-09-12 15:30:00,65.65,65.68,65.55,65.58,383369.0,57.9041,57.9306,57.8159,57.8424,383369.0
2018-09-13 09:30:00,66.12,66.28,66.06,66.15,712301.0,58.3186,58.4598,58.2657,58.3451,712301.0
2018-09-13 10:00:00,66.15,66.19,65.85,65.92,434097.0,58.3451,58.3804,58.0805,58.1422,434097.0
2018-09-13 10:30:00,65.92,65.96,65.75,65.87,308905.0,58.1422,58.1775,57.9923,58.0981,308905.0
2018-09-13 11:00:00,65.88,65.99,65.78,65.85,183706.0,58.107,58.204,58.0188,58.0805,183706.0
2018-09-13 11:30:00,65.86,65.96,65.77,65.96,238102.0,58.0893,58.1775,58.0099,58.1775,238102.0
2018-09-13 12:00:00,65.96,66.08,65.96,66.08,454742.0,58.1775,58.2834,58.1775,58.2834,454742.0
2018-09-13 12:30:00,66.08,66.18,66.07,66.14,352058.0,58.2834,58.3716,58.2745,58.3363,352058.0
2018-09-13 13:00:00,66.14,66.2,66.14,66.2,259377.0,58.3363,58.3892,58.3363,58.3892,259377.0
2018-09-13 13:30:00,66.19,66.27,66.19,66.25,236144.0,58.3804,58.4509,58.3804,58.4333,236144.0
2018-09-13 14:00:00,66.26,66.31,66.22,66.26,229143.0,58.4421,58.4862,58.4068,58.4421,229143.0
2018-09-13 14:30:00,66.27,66.32,66.23,66.27,376212.0,58.4509,58.4951,58.4157,58.4509,376212.0
2018-09-13 15:00:00,66.27,66.28,66.18,66.21,259926.0,58.4509,58.4598,58.3716,58.398,259926.0
2018-09-13 15:30:00,66.21,66.23,66.15,66.19,630011.0,58.398,58.4157,58.3451,58.3804,630011.0
2018-09-14 09:30:00,66.73,66.88,66.59,66.61,679988.0,58.8567,58.989,58.7332,58.7508,679988.0
2018-09-14 10:00:00,66.62,66.63,66.51,66.57,290895.0,58.7597,58.7685,58.6626,58.7156,290895.0
2018-09-14 10:30:00,66.57,66.69,66.57,66.67,159065.0,58.7156,58.8214,58.7156,58.8038,159065.0
2018-09-14 11:00:00,66.66,66.74,66.64,66.74,130179.0,58.7949,58.8655,58.7773,58.8655,130179.0
2018-09-14 11:30:00,66.75,66.82,66.71,66.76,118882.0,58.8743,58.9361,58.839,58.8831,118882.0
2018-09-14 12:00:00,66.76,66.76,66.29,66.4,732140.0,58.8831,58.8831,58.4686,58.5656,732140.0
2018-09-14 12:30:00,66.39,66.48,66.32,66.45,134348.0,58.5568,58.6362,58.4951,58.6097,134348.0
2018-09-14 13:00:00,66.44,66.58,66.39,66.57,169650.0,58.6009,58.7244,58.5568,58.7156,169650.0
2018-09-14 13:30:00,66.56,66.62,66.53,66.61,110215.0,58.7067,58.7597,58.6803,58.7508,110215.0
2018-09-14 14:00:00,66.62,66.64,66.57,66.61,83923.0,58.7597,58.7773,58.7156,58.7508,83923.0
2018-09-14 14:30:00,66.61,66.64,66.58,66.62,68047.0,58.7508,58.7773,58.7244,58.7597,68047.0
2018-09-14 15:00:00,66.62,66.66,66.56,66.59,90201.0,58.7597,58.7949,58.7067,58.7332,90201.0
2018-09-14 15:30:00,66.59,66.63,66.54,66.56,226666.0,58.7332,58.7685,58.6891,58.7067,226666.0
2018-09-17 09:30:00,65.93,65.95,65.85,65.95,198645.0,58.1511,58.1687,58.0805,58.1687,198645.0
2018-09-17 10:00:00,65.96,65.98,65.89,65.92,201096.0,58.1775,58.1952,58.1158,58.1422,201096.0
2018-09-17 10:30:00,65.91,65.95,65.77,65.78,95223.0,58.1334,58.1687,58.0099,58.0188,95223.0
2018-09-17 11:00:00,65.78,65.87,65.76,65.85,104057.0,58.0188,58.0981,58.0011,58.0805,104057.0
2018-09-17 11:30:00,65.86,65.92,65.84,65.9,109892.0,58.0893,58.1422,58.0717,58.1246,109892.0
2018-09-17 12:00:00,65.9,65.9,65.83,65.87,442186.0,58.1246,58.1246,58.0629,58.0981,442186.0
2018-09-17 12:30:00,65.87,65.89,65.78,65.85,102875.0,58.0981,58.1158,58.0188,58.0805,102875.0
2018-09-17 13:00:00,65.85,65.89,65.76,65.76,79393.0,58.0805,58.1158,58.0011,58.0011,79393.0
2018-09-17 13:30:00,65.76,65.79,65.69,65.78,105655.0,58.0011,58.0276,57.9394,58.0188,105655.0
2018-09-17 14:00:00,65.77,65.8,65.75,65.77,64686.0,58.0099,58.0364,57.9923,58.0099,64686.0
2018-09-17 14:30:00,65.77,65.8,65.69,65.72,127488.0,58.0099,58.0364,57.9394,57.9658,127488.0
2018-09-17 15:00:00,65.72,65.77,65.62,65.64,318262.0,57.9658,58.0099,57.8776,57.8953,318262.0
2018-09-17 15:30:00,65.64,65.67,65.56,65.64,353200.0,57.8953,57.9217,57.8247,57.8953,353200.0
2018-09-18 09:30:00,66.21,66.39,66.18,66.26,347326.0,58.398,58.5568,58.3716,58.4421,347326.0
2018-09-18 10:00:00,66.28,66.37,66.21,66.35,165302.0,58.4598,58.5392,58.398,58.5215,165302.0
2018-09-18 10:30:00,66.35,66.45,66.3,66.45,84748.0,58.5215,58.6097,58.4774,58.6097,84748.0
2018-09-18 11:00:00,66.45,66.48,66.4,66.47,133528.0,58.6097,58.6362,58.5656,58.6274,133528.0
2018-09-18 11:30:00,66.47,66.5,66.44,66.48,96616.0,58.6274,58.6538,58.6009,58.6362,96616.0
2018-09-18 12:00:00,66.49,66.52,66.42,66.43,68754.0,58.645,58.6715,58.5833,58.5921,68754.0
2018-09-18 12:30:00,66.43,66.49,66.4,66.41,90965.0,58.5921,58.645,58.5656,58.5744,90965.0
2018-09-18 13:00:00,66.41,66.47,66.38,66.39,50588.0,58.5744,58.6274,58.548,58.5568,50588.0
2018-09-18 13:30:00,66.38,66.42,66.36,66.41,34795.0,58.548,58.5833,58.5303,58.5744,34795.0
2018-09-18 14:00:00,66.4,66.5,66.39,66.5,55914.0,58.5656,58.6538,58.5568,58.6538,55914.0
2018-09-18 14:30:00,66.5,66.53,66.45,66.52,70361.0,58.6538,58.6803,58.6097,58.6715,70361.0
2018-09-18 15:00:00,66.52,66.8,66.5,66.55,355093.0,58.6715,58.9184,58.6538,58.6979,355093.0
2018-09-18 15:30:00,66.55,66.6,66.51,66.56,280567.0,58.6979,58.742,58.6626,58.7067,280567.0
2018-09-19 09:30:00,66.54,66.62,66.46,66.52,341997.0,58.6891,58.7597,58.6185,58.6715,341997.0
2018-09-19 10:00:00,66.52,66.56,66.44,66.49,209173.0,58.6715,58.7067,58.6009,58.645,209173.0
2018-09-19 10:30:00,66.49,66.58,66.48,66.54,70596.0,58.645,58.7244,58.6362,58.6891,70596.0
2018-09-19 11:00:00,66.54,66.61,66.52,66.59,302218.0,58.6891,58.7508,58.6715,58.7332,302218.0
2018-09-19 11:30:00,66.59,66.64,66.56,66.63,141483.0,58.7332,58.7773,58.7067,58.7685,141483.0
2018-09-19 12:00:00,66.63,66.65,66.57,66.61,52688.0,58.7685,58.7861,58.7156,58.7508,52688.0
2018-09-19 12:30:00,66.61,66.64,66.55,66.6,242830.0,58.7508,58.7773,58.6979,58.742,242830.0
2018-09-19 13:00:00,66.6,66.61,66.51,66.52,164429.0,58.742,58.7508,58.6626,58.6715,164429.0
2018-09-19 13:30:00,66.53,66.57,66.52,66.55,101639.0,58.6803,58.7156,58.6715,58.6979,101639.0
2018-09-19 14:00:00,66.55,66.57,66.52,66.53,279166.0,58.6979,58.7156,58.6715,58.6803,279166.0
2018-09-19 14:30:00,66.53,66.61,66.53,66.58,125939.0,58.6803,58.7508,58.6803,58.7244,125939.0
2018-09-19 15:00:00,66.58,66.62,66.56,66.61,139666.0,58.7244,58.7597,58.7067,58.7508,139666.0
2018-09-19 15:30:00,66.61,66.65,66.59,66.61,374401.0,58.7508,58.7861,58.7332,58.7508,374401.0
2018-09-20 09:30:00,67.47,67.62,67.37,67.41,617733.0,59.5094,59.6417,59.4212,59.4564,617733.0
2018-09-20 10:00:00,67.42,67.54,67.37,67.38,185795.0,59.4653,59.5711,59.4212,59.43,185795.0
2018-09-20 10:30:00,67.38,67.47,67.37,67.4,133217.0,59.43,59.5094,59.4212,59.4476,133217.0
2018-09-20 11:00:00,67.41,67.5,67.41,67.46,334409.0,59.4564,59.5358,59.4564,59.5005,334409.0
2018-09-20 11:30:00,67.45,67.49,67.43,67.46,154811.0,59.4917,59.527,59.4741,59.5005,154811.0
2018-09-20 12:00:00,67.46,67.54,67.42,67.52,80475.0,59.5005,59.5711,59.4653,59.5535,80475.0
2018-09-20 12:30:00,67.52,67.58,67.51,67.58,98839.0,59.5535,59.6064,59.5446,59.6064,98839.0
2018-09-20 13:00:00,67.58,67.62,67.57,67.58,188861.0,59.6064,59.6417,59.5976,59.6064,188861.0
2018-09-20 13:30:00,67.59,67.63,67.59,67.63,104417.0,59.6152,59.6505,59.6152,59.6505,104417.0
2018-09-20 14:00:00,67.63,67.66,67.62,67.65,101217.0,59.6505,59.6769,59.6417,59.6681,101217.0
2018-09-20 14:30:00,67.65,67.69,67.64,67.69,212255.0,59.6681,59.7034,59.6593,59.7034,212255.0
2018-09-20 15:00:00,67.69,67.74,67.66,67.72,294642.0,59.7034,59.7475,59.6769,59.7299,294642.0
2018-09-20 15:30:00,67.72,67.74,67.66,67.67,393792.0,59.7299,59.7475,59.6769,59.6858,393792.0
2018-09-21 09:30:00,67.65,67.72,67.6,67.66,629234.0,59.6681,59.7299,59.624,59.6769,629234.0
2018-09-21 10:00:00,67.66,67.75,67.64,67.74,104556.0,59.6769,59.7563,59.6593,59.7475,104556.0
2018-09-21 10:30:00,67.73,67.81,67.7,67.79,177172.0,59.7387,59.8092,59.7122,59.7916,177172.0
2018-09-21 11:00:00,67.78,67.94,67.76,67.92,207930.0,59.7828,59.9239,59.7651,59.9063,207930.0
2018-09-21 11:30:00,67.91,67.92,67.84,67.89,176745.0,59.8974,59.9063,59.8357,59.8798,176745.0
2018-09-21 12:00:00,67.89,68.15,67.85,67.88,190526.0,59.8798,60.1091,59.8445,59.871,190526.0
2018-09-21 12:30:00,67.88,67.9,67.78,67.81,91596.0,59.871,59.8886,59.7828,59.8092,91596.0
2018-09-21 13:00:00,67.81,67.85,67.78,67.8,51008.0,59.8092,59.8445,59.7828,59.8004,51008.0
2018-09-21 13:30:00,67.81,67.86,67.79,67.83,58044.0,59.8092,59.8533,59.7916,59.8269,58044.0
2018-09-21 14:00:00,67.84,67.87,67.79,67.81,117011.0,59.8357,59.8622,59.7916,59.8092,117011.0
2018-09-21 14:30:00,67.81,67.83,67.79,67.82,91043.0,59.8092,59.8269,59.7916,59.8181,91043.0
2018-09-21 15:00:00,67.83,67.89,67.81,67.86,118331.0,59.8269,59.8798,59.8092,59.8533,118331.0
2018-09-21 15:30:00,67.85,67.9,67.82,67.87,342265.0,59.8445,59.8886,59.8181,59.8622,342265.0
2018-09-24 09:30:00,67.25,67.35,67.0,67.11,514365.0,59.3153,59.4035,59.0948,59.1918,514365.0
2018-09-24 10:00:00,67.12,67.15,67.02,67.09,174805.0,59.2007,59.2271,59.1125,59.1742,174805.0
2018-09-24 10:30:00,67.08,67.28,67.06,67.24,286259.0,59.1654,59.3418,59.1477,59.3065,286259.0
2018-09-24 11:00:00,67.25,67.4,67.17,67.39,214953.0,59.3153,59.4476,59.2448,59.4388,214953.0
2018-09-24 11:30:00,67.4,67.42,67.27,67.31,109227.0,59.4476,59.4653,59.333,59.3682,109227.0
2018-09-24 12:00:00,67.31,67.33,67.25,67.31,130136.0,59.3682,59.3859,59.3153,59.3682,130136.0
2018-09-24 12:30:00,67.31,67.33,67.18,67.23,50902.0,59.3682,59.3859,59.2536,59.2977,50902.0
2018-09-24 13:00:00,67.23,67.32,67.22,67.26,29909.0,59.2977,59.3771,59.2889,59.3241,29909.0
2018-09-24 13:30:00,67.26,67.34,67.24,67.3,49523.0,59.3241,59.3947,59.3065,59.3594,49523.0
2018-09-24 14:00:00,67.3,67.38,67.24,67.3,52487.0,59.3594,59.43,59.3065,59.3594,52487.0
2018-09-24 14:30:00,67.29,67.4,67.26,67.38,65018.0,59.3506,59.4476,59.3241,59.43,65018.0
2018-09-24 15:00:00,67.38,67.56,67.36,67.54,149527.0,59.43,59.5887,59.4123,59.5711,149527.0
2018-09-24 15:30:00,67.54,67.57,67.5,67.53,364489.0,59.5711,59.5976,59.5358,59.5623,364489.0
2018-09-25 09:30:00,67.73,67.83,67.67,67.71,448524.0,59.7387,59.8269,59.6858,59.721,448524.0
2018-09-25 10:00:00,67.71,67.76,67.56,67.6,218521.0,59.721,59.7651,59.5887,59.624,218521.0
2018-09-25 10:30:00,67.6,67.84,67.57,67.75,254748.0,59.624,59.8357,59.5976,59.7563,254748.0
2018-09-25 11:00:00,67.75,67.87,67.7,67.84,332542.0,59.7563,59.8622,59.7122,59.8357,332542.0
2018-09-25 11:30:00,67.85,67.87,67.73,67.74,189628.0,59.8445,59.8622,59.7387,59.7475,189628.0
2018-09-25 12:00:00,67.74,67.79,67.69,67.75,92854.0,59.7475,59.7916,59.7034,59.7563,92854.0
2018-09-25 12:30:00,67.75,67.75,67.64,67.69,230329.0,59.7563,59.7563,59.6593,59.7034,230329.0
2018-09-25 13:00:00,67.68,67.77,67.65,67.77,113717.0,59.6946,59.774,59.6681,59.774,113717.0
2018-09-25 13:30:00,67.77,67.77,67.68,67.7,93930.0,59.774,59.774,59.6946,59.7122,93930.0
2018-09-25 14:00:00,67.68,67.78,67.67,67.78,87780.0,59.6946,59.7828,59.6858,59.7828,87780.0
2018-09-25 14:30:00,67.77,67.81,67.7,67.81,56135.0,59.774,59.8092,59.7122,59.8092,56135.0
2018-09-25 15:00:00,67.82,67.92,67.78,67.91,182374.0,59.8181,59.9063,59.7828,59.8974,182374.0
2018-09-25 15:30:00,67.9,67.96,67.84,67.85,279676.0,59.8886,59.9416,59.8357,59.8445,279676.0
2018-09-26 09:30:00,67.99,68.41,67.96,68.38,415663.0,59.968,60.3385,59.9416,60.312,415663.0
2018-09-26 10:00:00,68.38,68.46,68.25,68.33,399218.0,60.312,60.3826,60.1973,60.2679,399218.0
2018-09-26 10:30:00,68.31,68.44,68.27,68.39,346044.0,60.2503,60.3649,60.215,60.3208,346044.0
2018-09-26 11:00:00,68.39,68.4,68.26,68.37,275176.0,60.3208,60.3296,60.2062,60.3032,275176.0
2018-09-26 11:30:00,68.37,68.39,68.21,68.29,162834.0,60.3032,60.3208,60.1621,60.2326,162834.0
2018-09-26 12:00:00,68.3,68.35,68.22,68.33,305981.0,60.2414,60.2855,60.1709,60.2679,305981.0
2018-09-26 12:30:00,68.33,68.44,68.31,68.44,145598.0,60.2679,60.3649,60.2503,60.3649,145598.0
2018-09-26 13:00:00,68.44,68.44,68.3,68.31,258045.0,60.3649,60.3649,60.2414,60.2503,258045.0
2018-09-26 13:30:00,68.31,68.34,68.19,68.32,274650.0,60.2503,60.2767,60.1444,60.2591,274650.0
2018-09-26 14:00:00,68.36,68.76,68.09,68.26,1201963.0,60.2944,60.6472,60.0562,60.2062,1201963.0
2018-09-26 14:30:00,68.27,68.4,67.93,68.37,796536.0,60.215,60.3296,59.9151,60.3032,796536.0
2018-09-26 15:00:00,68.38,68.5,68.24,68.29,473167.0,60.312,60.4178,60.1885,60.2326,473167.0
2018-09-26 15:30:00,68.28,68.28,67.8,67.9,918875.0,60.2238,60.2238,59.8004,59.8886,918875.0
2018-09-27 09:30:00,68.6,68.65,68.52,68.63,461146.0,60.506,60.5501,60.4355,60.5325,461146.0
2018-09-27 10:00:00,68.63,68.84,68.62,68.84,251086.0,60.5325,60.7177,60.5237,60.7177,251086.0
2018-09-27 10:30:00,68.83,68.86,68.75,68.77,217066.0,60.7089,60.7354,60.6383,60.656,217066.0
2018-09-27 11:00:00,68.78,68.82,68.62,68.66,146744.0,60.6648,60.7001,60.5237,60.559,146744.0
2018-09-27 11:30:00,68.65,68.66,68.57,68.61,267716.0,60.5501,60.559,60.4796,60.5149,267716.0
2018-09-27 12:00:00,68.61,68.67,68.59,68.64,158121.0,60.5149,60.5678,60.4972,60.5413,158121.0
2018-09-27 12:30:00,68.63,68.65,68.57,68.57,197197.0,60.5325,60.5501,60.4796,60.4796,197197.0
2018-09-27 13:00:00,68.57,68.58,68.51,68.55,222581.0,60.4796,60.4884,60.4267,60.4619,222581.0
2018-09-27 13:30:00,68.54,68.59,68.5,68.58,122755.0,60.4531,60.4972,60.4178,60.4884,122755.0
2018-09-27 14:00:00,68.59,68.59,68.51,68.52,106754.0,60.4972,60.4972,60.4267,60.4355,106754.0
2018-09-27 14:30:00,68.52,68.57,68.52,68.54,66500.0,60.4355,60.4796,60.4355,60.4531,66500.0
2018-09-27 15:00:00,68.54,68.59,68.48,68.5,97411.0,60.4531,60.4972,60.4002,60.4178,97411.0
2018-09-27 15:30:00,68.5,68.57,68.47,68.5,207049.0,60.4178,60.4796,60.3914,60.4178,207049.0
2018-09-28 09:30:00,68.09,68.19,68.03,68.11,343200.0,60.0562,60.1444,60.0033,60.0739,343200.0
2018-09-28 10:00:00,68.1,68.2,68.03,68.18,232753.0,60.065,60.1532,60.0033,60.1356,232753.0
2018-09-28 10:30:00,68.19,68.35,68.15,68.31,246711.0,60.1444,60.2855,60.1091,60.2503,246711.0
2018-09-28 11:00:00,68.32,68.35,68.26,68.31,129277.0,60.2591,60.2855,60.2062,60.2503,129277.0
2018-09-28 11:30:00,68.31,68.34,68.21,68.25,193645.0,60.2503,60.2767,60.1621,60.1973,193645.0
2018-09-28 12:00:00,68.24,68.3,68.22,68.25,127399.0,60.1885,60.2414,60.1709,60.1973,127399.0
2018-09-28 12:30:00,68.25,68.28,68.11,68.23,183301.0,60.1973,60.2238,60.0739,60.1797,183301.0
2018-09-28 13:00:00,68.22,68.24,68.15,68.22,119951.0,60.1709,60.1885,60.1091,60.1709,119951.0
2018-09-28 13:30:00,68.23,68.28,68.21,68.25,193876.0,60.1797,60.2238,60.1621,60.1973,193876.0
2018-09-28 14:00:00,68.25,68.25,68.17,68.24,109592.0,60.1973,60.1973,60.1268,60.1885,109592.0
2018-09-28 14:30:00,68.23,68.27,68.2,68.23,70816.0,60.1797,60.215,60.1532,60.1797,70816.0
2018-09-28 15:00:00,68.23,68.26,68.17,68.17,135492.0,60.1797,60.2062,60.1268,60.1268,135492.0
2018-09-28 15:30:00,68.17,68.29,68.15,68.26,408129.0,60.1268,60.2326,60.1091,60.2062,408129.0
2018-10-01 09:30:00,68.28,68.28,68.1,68.17,168847.0,60.2238,60.2238,60.065,60.1268,168847.0
2018-10-01 10:00:00,68.18,68.31,68.17,68.27,126505.0,60.1356,60.2503,60.1268,60.215,126505.0
2018-10-01 10:30:00,68.27,68.28,68.08,68.19,190616.0,60.215,60.2238,60.0474,60.1444,190616.0
2018-10-01 11:00:00,68.19,68.23,68.15,68.19,68624.0,60.1444,60.1797,60.1091,60.1444,68624.0
2018-10-01 11:30:00,68.19,68.2,68.09,68.13,92241.0,60.1444,60.1532,60.0562,60.0915,92241.0
2018-10-01 12:00:00,68.13,68.15,68.05,68.08,62307.0,60.0915,60.1091,60.0209,60.0474,62307.0
2018-10-01 12:30:00,68.08,68.12,68.01,68.03,160086.0,60.0474,60.0827,59.9857,60.0033,160086.0
2018-10-01 13:00:00,68.03,68.11,68.03,68.06,41908.0,60.0033,60.0739,60.0033,60.0298,41908.0
2018-10-01 13:30:00,68.07,68.09,68.02,68.03,79526.0,60.0386,60.0562,59.9945,60.0033,79526.0
2018-10-01 14:00:00,68.03,68.04,67.99,68.02,98150.0,60.0033,60.0121,59.968,59.9945,98150.0
2018-10-01 14:30:00,68.02,68.03,67.99,68.03,66393.0,59.9945,60.0033,59.968,60.0033,66393.0
2018-10-01 15:00:00,68.03,68.05,67.88,67.89,139220.0,60.0033,60.0209,59.871,59.8798,139220.0
2018-10-01 15:30:00,67.89,67.95,67.77,67.9,216165.0,59.8798,59.9327,59.774,59.8886,216165.0
2018-10-02 09:30:00,66.87,66.97,66.81,66.95,479734.0,58.9802,59.0684,58.9272,59.0507,479734.0
2018-10-02 10:00:00,66.95,66.99,66.84,66.89,247768.0,59.0507,59.086,58.9537,58.9978,247768.0
2018-10-02 10:30:00,66.9,67.01,66.8,67.0,270664.0,59.0066,59.1036,58.9184,59.0948,270664.0
2018-10-02 11:00:00,67.01,67.12,66.99,67.06,177034.0,59.1036,59.2007,59.086,59.1477,177034.0
2018-10-02 11:30:00,67.07,67.08,66.92,67.06,106405.0,59.1566,59.1654,59.0243,59.1477,106405.0
2018-10-02 12:00:00,67.06,67.1,67.0,67.04,98494.0,59.1477,59.183,59.0948,59.1301,98494.0
2018-10-02 12:30:00,67.04,67.06,66.92,66.97,67553.0,59.1301,59.1477,59.0243,59.0684,67553.0
2018-10-02 13:00:00,66.97,67.02,66.96,67.01,42538.0,59.0684,59.1125,59.0595,59.1036,42538.0
2018-10-02 13:30:00,67.0,67.06,66.99,67.0,36814.0,59.0948,59.1477,59.086,59.0948,36814.0
2018-10-02 14:00:00,67.0,67.07,66.96,67.04,150156.0,59.0948,59.1566,59.0595,59.1301,150156.0
2018-10-02 14:30:00,67.04,67.04,66.97,67.0,47580.0,59.1301,59.1301,59.0684,59.0948,47580.0
2018-10-02 15:00:00,66.99,67.0,66.89,66.92,67553.0,59.086,59.0948,58.9978,59.0243,67553.0
2018-10-02 15:30:00,66.93,66.97,66.89,66.91,283097.0,59.0331,59.0684,58.9978,59.0154,283097.0
2018-10-03 09:30:00,67.02,67.09,66.75,66.77,304746.0,59.1125,59.1742,58.8743,58.892,304746.0
2018-10-03 10:00:00,66.76,67.09,66.73,67.05,141105.0,58.8831,59.1742,58.8567,59.1389,141105.0
2018-10-03 10:30:00,67.05,67.05,66.89,66.92,100375.0,59.1389,59.1389,58.9978,59.0243,100375.0
2018-10-03 11:00:00,66.93,66.94,66.76,66.8,161698.0,59.0331,59.0419,58.8831,58.9184,161698.0
2018-10-03 11:30:00,66.79,66.82,66.64,66.72,242698.0,58.9096,58.9361,58.7773,58.8479,242698.0
2018-10-03 12:00:00,66.72,66.73,66.58,66.72,147705.0,58.8479,58.8567,58.7244,58.8479,147705.0
2018-10-03 12:30:00,66.73,66.73,66.59,66.61,85905.0,58.8567,58.8567,58.7332,58.7508,85905.0
2018-10-03 13:00:00,66.6,66.65,66.4,66.46,153536.0,58.742,58.7861,58.5656,58.6185,153536.0
2018-10-03 13:30:00,66.46,66.52,66.4,66.41,90461.0,58.6185,58.6715,58.5656,58.5744,90461.0
2018-10-03 14:00:00,66.42,66.46,66.36,66.38,317761.0,58.5833,58.6185,58.5303,58.548,317761.0
2018-10-03 14:30:00,66.38,66.39,66.11,66.17,351118.0,58.548,58.5568,58.3098,58.3627,351118.0
2018-10-03 15:00:00,66.18,66.21,66.07,66.08,352570.0,58.3716,58.398,58.2745,58.2834,352570.0
2018-10-03 15:30:00,66.08,66.2,66.08,66.19,327790.0,58.2834,58.3892,58.2834,58.3804,327790.0
2018-10-04 09:30:00,65.15,65.17,65.0,65.08,424566.0,57.4631,57.4807,57.3308,57.4014,424566.0
2018-10-04 10:00:00,65.07,65.07,64.75,64.81,520679.0,57.3925,57.3925,57.1103,57.1632,520679.0
2018-10-04 10:30:00,64.81,64.83,64.65,64.65,416158.0,57.1632,57.1809,57.0221,57.0221,416158.0
2018-10-04 11:00:00,64.65,64.8,64.57,64.59,260979.0,57.0221,57.1544,56.9515,56.9692,260979.0
2018-10-04 11:30:00,64.6,64.63,64.44,64.46,207306.0,56.978,57.0044,56.8369,56.8545,207306.0
2018-10-04 12:00:00,64.46,64.47,64.22,64.32,272504.0,56.8545,56.8633,56.6428,56.731,272504.0
2018-10-04 12:30:00,64.31,64.45,64.28,64.31,238837.0,56.7222,56.8457,56.6957,56.7222,238837.0
2018-10-04 13:00:00,64.3,64.39,64.24,64.37,135747.0,56.7134,56.7928,56.6605,56.7751,135747.0
2018-10-04 13:30:00,64.36,64.39,64.24,64.34,147768.0,56.7663,56.7928,56.6605,56.7487,147768.0
2018-10-04 14:00:00,64.33,64.35,64.15,64.23,194667.0,56.7398,56.7575,56.5811,56.6516,194667.0
2018-10-04 14:30:00,64.23,64.47,64.21,64.46,327755.0,56.6516,56.8633,56.634,56.8545,327755.0
2018-10-04 15:00:00,64.46,64.52,64.3,64.3,244949.0,56.8545,56.9074,56.7134,56.7134,244949.0
2018-10-04 15:30:00,64.3,64.44,64.27,64.32,505920.0,56.7134,56.8369,56.6869,56.731,505920.0
2018-10-05 09:30:00,64.63,64.7,64.53,64.54,454040.0,57.0044,57.0662,56.9162,56.9251,454040.0
2018-10-05 10:00:00,64.55,64.68,64.49,64.66,125723.0,56.9339,57.0486,56.881,57.0309,125723.0
2018-10-05 10:30:00,64.65,64.65,64.45,64.49,173594.0,57.0221,57.0221,56.8457,56.881,173594.0
2018-10-05 11:00:00,64.5,64.5,64.32,64.32,214556.0,56.8898,56.8898,56.731,56.731,214556.0
2018-10-05 11:30:00,64.32,64.38,64.15,64.17,378442.0,56.731,56.7839,56.5811,56.5987,378442.0
2018-10-05 12:00:00,64.17,64.3,64.16,64.25,162225.0,56.5987,56.7134,56.5899,56.6693,162225.0
2018-10-05 12:30:00,64.24,64.24,64.09,64.14,114496.0,56.6605,56.6605,56.5282,56.5723,114496.0
2018-10-05 13:00:00,64.14,64.14,64.0,64.04,96703.0,56.5723,56.5723,56.4488,56.4841,96703.0
2018-10-05 13:30:00,64.04,64.24,64.02,64.21,124304.0,56.4841,56.6605,56.4664,56.634,124304.0
2018-10-05 14:00:00,64.21,64.28,64.14,64.27,129317.0,56.634,56.6957,56.5723,56.6869,129317.0
2018-10-05 14:30:00,64.26,64.35,64.22,64.32,83603.0,56.6781,56.7575,56.6428,56.731,83603.0
2018-10-05 15:00:00,64.32,64.35,64.27,64.29,91013.0,56.731,56.7575,56.6869,56.7046,91013.0
2018-10-05 15:30:00,64.28,64.4,64.2,64.37,271058.0,56.6957,56.8016,56.6252,56.7751,271058.0
2018-10-08 09:30:00,63.73,63.95,63.66,63.9,179627.0,56.2106,56.4047,56.1489,56.3606,179627.0
2018-10-08 10:00:00,63.9,64.14,63.9,64.05,237375.0,56.3606,56.5723,56.3606,56.4929,237375.0
2018-10-08 10:30:00,64.05,64.07,63.9,63.97,652146.0,56.4929,56.5105,56.3606,56.4223,652146.0
2018-10-08 11:00:00,63.96,63.97,63.85,63.88,231194.0,56.4135,56.4223,56.3165,56.3429,231194.0
2018-10-08 11:30:00,63.87,63.88,63.64,63.8,462566.0,56.3341,56.3429,56.1313,56.2724,462566.0
2018-10-08 12:00:00,63.8,63.84,63.74,63.8,161116.0,56.2724,56.3077,56.2195,56.2724,161116.0
2018-10-08 12:30:00,63.8,63.81,63.68,63.7,211481.0,56.2724,56.2812,56.1665,56.1842,211481.0
2018-10-08 13:00:00,63.7,63.82,63.68,63.8,180893.0,56.1842,56.29,56.1665,56.2724,180893.0
2018-10-08 13:30:00,63.8,63.93,63.79,63.92,181544.0,56.2724,56.387,56.2636,56.3782,181544.0
2018-10-08 14:00:00,63.91,64.15,63.89,64.11,355910.0,56.3694,56.5811,56.3518,56.5458,355910.0
2018-10-08 14:30:00,64.12,64.22,64.1,64.19,225680.0,56.5546,56.6428,56.537,56.6164,225680.0
2018-10-08 15:00:00,64.19,64.28,64.18,64.21,206270.0,56.6164,56.6957,56.6075,56.634,206270.0
2018-10-08 15:30:00,64.21,64.29,64.2,64.21,270419.0,56.634,56.7046,56.6252,56.634,270419.0
2018-10-09 09:30:00,63.83,63.83,63.46,63.74,670017.0,56.2988,56.2988,55.9725,56.2195,670017.0
2018-10-09 10:00:00,63.73,64.02,63.71,63.99,393786.0,56.2106,56.4664,56.193,56.44,393786.0
2018-10-09 10:30:00,64.0,64.13,63.74,63.77,363114.0,56.4488,56.5634,56.2195,56.2459,363114.0
2018-10-09 11:00:00,63.77,63.84,63.56,63.78,179616.0,56.2459,56.3077,56.0607,56.2547,179616.0
2018-10-09 11:30:00,63.79,64.05,63.77,64.01,193675.0,56.2636,56.4929,56.2459,56.4576,193675.0
2018-10-09 12:00:00,64.01,64.26,64.0,64.12,400597.0,56.4576,56.6781,56.4488,56.5546,400597.0
2018-10-09 12:30:00,64.12,64.12,63.92,63.95,126099.0,56.5546,56.5546,56.3782,56.4047,126099.0
2018-10-09 13:00:00,63.93,64.05,63.84,64.01,91528.0,56.387,56.4929,56.3077,56.4576,91528.0
2018-10-09 13:30:00,64.0,64.0,63.85,63.95,134409.0,56.4488,56.4488,56.3165,56.4047,134409.0
2018-10-09 14:00:00,63.96,64.0,63.85,63.99,79443.0,56.4135,56.4488,56.3165,56.44,79443.0
2018-10-09 14:30:00,63.99,64.04,63.9,63.99,119849.0,56.44,56.4841,56.3606,56.44,119849.0
2018-10-09 15:00:00,63.99,64.04,63.88,63.89,152254.0,56.44,56.4841,56.3429,56.3518,152254.0
2018-10-09 15:30:00,63.89,64.0,63.87,63.9,274236.0,56.3518,56.4488,56.3341,56.3606,274236.0
2018-10-10 09:30:00,63.37,63.37,62.89,62.92,541681.0,55.8931,55.8931,55.4697,55.4962,541681.0
2018-10-10 10:00:00,62.92,63.0,62.75,62.89,431715.0,55.4962,55.5668,55.3463,55.4697,431715.0
2018-10-10 10:30:00,62.89,62.95,62.66,62.74,418035.0,55.4697,55.5227,55.2669,55.3374,418035.0
2018-10-10 11:00:00,62.73,62.76,62.6,62.7,531346.0,55.3286,55.3551,55.214,55.3022,531346.0
2018-10-10 11:30:00,62.7,62.86,62.6,62.76,392058.0,55.3022,55.4433,55.214,55.3551,392058.0
2018-10-10 12:00:00,62.76,62.82,62.7,62.73,184999.0,55.3551,55.408,55.3022,55.3286,184999.0
2018-10-10 12:30:00,62.72,62.76,62.62,62.62,136401.0,55.3198,55.3551,55.2316,55.2316,136401.0
2018-10-10 13:00:00,62.62,62.76,62.55,62.72,178205.0,55.2316,55.3551,55.1699,55.3198,178205.0
2018-10-10 13:30:00,62.71,62.75,62.61,62.64,107974.0,55.311,55.3463,55.2228,55.2492,107974.0
2018-10-10 14:00:00,62.64,62.69,62.55,62.6,332047.0,55.2492,55.2933,55.1699,55.214,332047.0
2018-10-10 14:30:00,62.6,62.65,62.39,62.41,336850.0,55.214,55.2581,55.0287,55.0464,336850.0
2018-10-10 15:00:00,62.41,62.41,62.2,62.3,368737.0,55.0464,55.0464,54.8612,54.9494,368737.0
2018-10-10 15:30:00,62.3,62.33,61.97,62.01,853239.0,54.9494,54.9758,54.6583,54.6936,853239.0
2018-10-11 09:30:00,61.1,61.56,60.92,61.54,1137927.0,53.8909,54.2967,53.7322,54.279,1137927.0
2018-10-11 10:00:00,61.53,61.56,61.3,61.43,552335.0,54.2702,54.2967,54.0673,54.182,552335.0
2018-10-11 10:30:00,61.43,61.52,61.1,61.11,565204.0,54.182,54.2614,53.8909,53.8998,565204.0
2018-10-11 11:00:00,61.11,61.11,60.7,60.98,556509.0,53.8998,53.8998,53.5381,53.7851,556509.0
2018-10-11 11:30:00,60.99,61.22,60.84,61.17,423954.0,53.7939,53.9968,53.6616,53.9527,423954.0
2018-10-11 12:00:00,61.17,61.49,61.15,61.41,348031.0,53.9527,54.2349,53.935,54.1644,348031.0
2018-10-11 12:30:00,61.4,61.44,61.19,61.3,322201.0,54.1556,54.1908,53.9703,54.0673,322201.0
2018-10-11 13:00:00,61.29,61.42,61.17,61.35,167989.0,54.0585,54.1732,53.9527,54.1114,167989.0
2018-10-11 13:30:00,61.35,61.39,61.14,61.29,258907.0,54.1114,54.1467,53.9262,54.0585,258907.0
2018-10-11 14:00:00,61.28,61.31,61.01,61.05,279271.0,54.0497,54.0762,53.8116,53.8468,279271.0
2018-10-11 14:30:00,61.05,61.05,60.46,60.73,936942.0,53.8468,53.8468,53.3265,53.5646,936942.0
2018-10-11 15:00:00,60.73,61.23,60.63,61.11,909880.0,53.5646,54.0056,53.4764,53.8998,909880.0
2018-10-11 15:30:00,61.11,61.23,60.7,60.7,1041056.0,53.8998,54.0056,53.5381,53.5381,1041056.0
2018-10-12 09:30:00,62.17,62.2,61.87,62.01,715958.0,54.8347,54.8612,54.5701,54.6936,715958.0
2018-10-12 10:00:00,62.01,62.13,61.83,61.83,224650.0,54.6936,54.7994,54.5348,54.5348,224650.0
2018-10-12 10:30:00,61.83,62.08,61.83,62.02,248540.0,54.5348,54.7553,54.5348,54.7024,248540.0
2018-10-12 11:00:00,62.02,62.08,61.91,61.96,217308.0,54.7024,54.7553,54.6054,54.6495,217308.0
2018-10-12 11:30:00,61.95,62.01,61.71,61.74,343870.0,54.6407,54.6936,54.429,54.4554,343870.0
2018-10-12 12:00:00,61.74,61.76,61.49,61.53,318011.0,54.4554,54.4731,54.2349,54.2702,318011.0
2018-10-12 12:30:00,61.53,61.59,61.31,61.58,274340.0,54.2702,54.3231,54.0762,54.3143,274340.0
2018-10-12 13:00:00,61.57,61.79,61.5,61.66,199940.0,54.3055,54.4995,54.2438,54.3849,199940.0
2018-10-12 13:30:00,61.65,61.79,61.52,61.71,181931.0,54.3761,54.4995,54.2614,54.429,181931.0
2018-10-12 14:00:00,61.73,61.83,61.53,61.83,401825.0,54.4466,54.5348,54.2702,54.5348,401825.0
2018-10-12 14:30:00,61.83,61.95,61.68,61.91,170546.0,54.5348,54.6407,54.4025,54.6054,170546.0
2018-10-12 15:00:00,61.91,62.08,61.81,62.07,269890.0,54.6054,54.7553,54.5172,54.7465,269890.0
2018-10-12 15:30:00,62.08,62.23,61.96,62.08,754277.0,54.7553,54.8876,54.6495,54.7553,754277.0
2018-10-15 09:30:00,61.89,61.97,61.78,61.81,227005.0,54.5877,54.6583,54.4907,54.5172,227005.0
2018-10-15 10:00:00,61.81,61.81,61.6,61.78,323020.0,54.5172,54.5172,54.332,54.4907,323020.0
2018-10-15 10:30:00,61.76,61.86,61.75,61.82,154939.0,54.4731,54.5613,54.4643,54.526,154939.0
2018-10-15 11:00:00,61.83,62.04,61.82,62.04,136552.0,54.5348,54.72,54.526,54.72,136552.0
2018-10-15 11:30:00,62.05,62.05,61.69,61.71,148683.0,54.7289,54.7289,54.4113,54.429,148683.0
2018-10-15 12:00:00,61.69,61.69,61.57,61.61,284995.0,54.4113,54.4113,54.3055,54.3408,284995.0
2018-10-15 12:30:00,61.62,61.7,61.6,61.63,140513.0,54.3496,54.4202,54.332,54.3584,140513.0
2018-10-15 13:00:00,61.63,61.75,61.6,61.69,192120.0,54.3584,54.4643,54.332,54.4113,192120.0
2018-10-15 13:30:00,61.68,61.79,61.66,61.75,124380.0,54.4025,54.4995,54.3849,54.4643,124380.0
2018-10-15 14:00:00,61.75,61.75,61.58,61.61,105040.0,54.4643,54.4643,54.3143,54.3408,105040.0
2018-10-15 14:30:00,61.6,61.75,61.56,61.73,161247.0,54.332,54.4643,54.2967,54.4466,161247.0
2018-10-15 15:00:00,61.73,61.75,61.56,61.58,157454.0,54.4466,54.4643,54.2967,54.3143,157454.0
2018-10-15 15:30:00,61.56,61.62,61.42,61.43,388874.0,54.2967,54.3496,54.1732,54.182,388874.0
2018-10-16 09:30:00,62.14,62.28,62.08,62.27,270038.0,54.8082,54.9317,54.7553,54.9229,270038.0
2018-10-16 10:00:00,62.27,62.39,62.26,62.26,167577.0,54.9229,55.0287,54.9141,54.9141,167577.0
2018-10-16 10:30:00,62.26,62.45,62.24,62.41,247974.0,54.9141,55.0817,54.8964,55.0464,247974.0
2018-10-16 11:00:00,62.41,62.45,62.29,62.44,172262.0,55.0464,55.0817,54.9405,55.0728,172262.0
2018-10-16 11:30:00,62.44,62.47,62.35,62.39,115150.0,55.0728,55.0993,54.9935,55.0287,115150.0
2018-10-16 12:00:00,62.39,62.44,62.31,62.36,120735.0,55.0287,55.0728,54.9582,55.0023,120735.0
2018-10-16 12:30:00,62.36,62.47,62.33,62.47,77081.0,55.0023,55.0993,54.9758,55.0993,77081.0
2018-10-16 13:00:00,62.46,62.5,62.44,62.48,220876.0,55.0905,55.1258,55.0728,55.1081,220876.0
2018-10-16 13:30:00,62.49,62.56,62.46,62.48,81680.0,55.1169,55.1787,55.0905,55.1081,81680.0
2018-10-16 14:00:00,62.48,62.52,62.46,62.49,84073.0,55.1081,55.1434,55.0905,55.1169,84073.0
2018-10-16 14:30:00,62.49,62.52,62.46,62.49,124049.0,55.1169,55.1434,55.0905,55.1169,124049.0
2018-10-16 15:00:00,62.48,62.5,62.41,62.49,94472.0,55.1081,55.1258,55.0464,55.1169,94472.0
2018-10-16 15:30:00,62.49,62.69,62.48,62.62,448988.0,55.1169,55.2933,55.1081,55.2316,448988.0
2018-10-17 09:30:00,62.49,62.49,62.35,62.37,265248.0,55.1169,55.1169,54.9935,55.0111,265248.0
2018-10-17 10:00:00,62.37,62.44,62.26,62.32,159106.0,55.0111,55.0728,54.9141,54.967,159106.0
2018-10-17 10:30:00,62.33,62.34,62.04,62.2,172983.0,54.9758,54.9846,54.72,54.8612,172983.0
2018-10-17 11:00:00,62.19,62.38,62.12,62.38,69914.0,54.8523,55.0199,54.7906,55.0199,69914.0
2018-10-17 11:30:00,62.39,62.46,62.3,62.41,123938.0,55.0287,55.0905,54.9494,55.0464,123938.0
2018-10-17 12:00:00,62.42,62.5,62.36,62.4,101505.0,55.0552,55.1258,55.0023,55.0376,101505.0
2018-10-17 12:30:00,62.41,62.45,62.3,62.38,89190.0,55.0464,55.0817,54.9494,55.0199,89190.0
2018-10-17 13:00:00,62.39,62.44,62.28,62.3,49276.0,55.0287,55.0728,54.9317,54.9494,49276.0
2018-10-17 13:30:00,62.31,62.38,62.27,62.36,143760.0,54.9582,55.0199,54.9229,55.0023,143760.0
2018-10-17 14:00:00,62.36,62.43,62.11,62.16,160805.0,55.0023,55.064,54.7818,54.8259,160805.0
2018-10-17 14:30:00,62.14,62.35,62.14,62.3,104790.0,54.8082,54.9935,54.8082,54.9494,104790.0
2018-10-17 15:00:00,62.3,62.33,62.18,62.23,72622.0,54.9494,54.9758,54.8435,54.8876,72622.0
2018-10-17 15:30:00,62.23,62.28,62.14,62.25,176923.0,54.8876,54.9317,54.8082,54.9053,176923.0
2018-10-18 09:30:00,61.34,61.37,61.09,61.13,252910.0,54.1026,54.1291,53.8821,53.9174,252910.0
2018-10-18 10:00:00,61.12,61.16,61.01,61.16,194876.0,53.9086,53.9439,53.8116,53.9439,194876.0
2018-10-18 10:30:00,61.17,61.46,61.16,61.43,141919.0,53.9527,54.2085,53.9439,54.182,141919.0
2018-10-18 11:00:00,61.43,61.45,61.12,61.13,120666.0,54.182,54.1997,53.9086,53.9174,120666.0
2018-10-18 11:30:00,61.13,61.16,60.72,60.77,367993.0,53.9174,53.9439,53.5558,53.5999,367993.0
2018-10-18 12:00:00,60.76,60.9,60.73,60.84,222624.0,53.5911,53.7145,53.5646,53.6616,222624.0
2018-10-18 12:30:00,60.83,60.95,60.78,60.79,243577.0,53.6528,53.7586,53.6087,53.6175,243577.0
2018-10-18 13:00:00,60.78,60.81,60.52,60.55,158228.0,53.6087,53.6352,53.3794,53.4058,158228.0
2018-10-18 13:30:00,60.56,60.62,60.43,60.54,268814.0,53.4147,53.4676,53.3,53.397,268814.0
2018-10-18 14:00:00,60.53,60.67,60.48,60.6,141737.0,53.3882,53.5117,53.3441,53.4499,141737.0
2018-10-18 14:30:00,60.6,60.74,60.52,60.63,108717.0,53.4499,53.5734,53.3794,53.4764,108717.0
2018-10-18 15:00:00,60.62,60.67,60.48,60.64,153184.0,53.4676,53.5117,53.3441,53.4852,153184.0
2018-10-18 15:30:00,60.62,60.67,60.51,60.62,502753.0,53.4676,53.5117,53.3706,53.4676,502753.0
2018-10-19 09:30:00,61.77,61.99,61.74,61.91,521687.0,54.4819,54.6759,54.4554,54.6054,521687.0
2018-10-19 10:00:00,61.91,62.07,61.88,61.94,133418.0,54.6054,54.7465,54.5789,54.6318,133418.0
2018-10-19 10:30:00,61.94,62.0,61.85,61.94,80138.0,54.6318,54.6848,54.5525,54.6318,80138.0
2018-10-19 11:00:00,61.97,62.01,61.7,61.7,128503.0,54.6583,54.6936,54.4202,54.4202,128503.0
2018-10-19 11:30:00,61.71,61.78,61.57,61.76,195166.0,54.429,54.4907,54.3055,54.4731,195166.0
2018-10-19 12:00:00,61.77,61.78,61.47,61.48,127425.0,54.4819,54.4907,54.2173,54.2261,127425.0
2018-10-19 12:30:00,61.47,61.61,61.38,61.58,103675.0,54.2173,54.3408,54.1379,54.3143,103675.0
2018-10-19 13:00:00,61.58,61.65,61.43,61.65,64151.0,54.3143,54.3761,54.182,54.3761,64151.0
2018-10-19 13:30:00,61.62,61.67,61.48,61.5,71744.0,54.3496,54.3937,54.2261,54.2438,71744.0
2018-10-19 14:00:00,61.48,61.49,61.26,61.4,102438.0,54.2261,54.2349,54.0321,54.1556,102438.0
2018-10-19 14:30:00,61.41,61.51,61.38,61.42,96658.0,54.1644,54.2526,54.1379,54.1732,96658.0
2018-10-19 15:00:00,61.42,61.54,61.32,61.53,115264.0,54.1732,54.279,54.085,54.2702,115264.0
2018-10-19 15:30:00,61.53,61.58,61.43,61.46,314942.0,54.2702,54.3143,54.182,54.2085,314942.0
2018-10-22 09:30:00,61.8,61.97,61.54,61.6,318579.0,54.5084,54.6583,54.279,54.332,318579.0
2018-10-22 10:00:00,61.59,61.62,61.41,61.43,213480.0,54.3231,54.3496,54.1644,54.182,213480.0
2018-10-22 10:30:00,61.43,61.79,61.42,61.71,381689.0,54.182,54.4995,54.1732,54.429,381689.0
2018-10-22 11:00:00,61.71,61.72,61.58,61.6,118469.0,54.429,54.4378,54.3143,54.332,118469.0
2018-10-22 11:30:00,61.59,61.62,61.35,61.41,117291.0,54.3231,54.3496,54.1114,54.1644,117291.0
2018-10-22 12:00:00,61.42,61.52,61.31,61.38,160386.0,54.1732,54.2614,54.0762,54.1379,160386.0
2018-10-22 12:30:00,61.38,61.51,61.36,61.48,106962.0,54.1379,54.2526,54.1203,54.2261,106962.0
2018-10-22 13:00:00,61.47,61.59,61.45,61.47,189564.0,54.2173,54.3231,54.1997,54.2173,189564.0
2018-10-22 13:30:00,61.47,61.56,61.44,61.46,154684.0,54.2173,54.2967,54.1908,54.2085,154684.0
2018-10-22 14:00:00,61.46,61.51,61.43,61.44,105805.0,54.2085,54.2526,54.182,54.1908,105805.0
2018-10-22 14:30:00,61.44,61.55,61.43,61.49,260459.0,54.1908,54.2879,54.182,54.2349,260459.0
2018-10-22 15:00:00,61.48,61.59,61.47,61.58,166442.0,54.2261,54.3231,54.2173,54.3143,166442.0
2018-10-22 15:30:00,61.57,61.65,61.53,61.54,265556.0,54.3055,54.3761,54.2702,54.279,265556.0
2018-10-23 09:30:00,59.79,60.08,59.77,59.93,536701.0,52.7355,52.9913,52.7179,52.859,536701.0
2018-10-23 10:00:00,59.93,59.95,59.57,59.78,486847.0,52.859,52.8766,52.5415,52.7267,486847.0
2018-10-23 10:30:00,59.78,59.93,59.68,59.86,261198.0,52.7267,52.859,52.6385,52.7973,261198.0
2018-10-23 11:00:00,59.86,60.07,59.8,60.02,249674.0,52.7973,52.9825,52.7443,52.9384,249674.0
2018-10-23 11:30:00,60.02,60.08,59.8,59.8,233287.0,52.9384,52.9913,52.7443,52.7443,233287.0
2018-10-23 12:00:00,59.8,60.08,59.8,60.04,268310.0,52.7443,52.9913,52.7443,52.956,268310.0
2018-10-23 12:30:00,60.05,60.27,60.04,60.16,251919.0,52.9648,53.1589,52.956,53.0619,251919.0
2018-10-23 13:00:00,60.15,60.54,60.14,60.46,287131.0,53.053,53.397,53.0442,53.3265,287131.0
2018-10-23 13:30:00,60.46,60.53,60.32,60.34,198618.0,53.3265,53.3882,53.203,53.2206,198618.0
2018-10-23 14:00:00,60.34,60.62,60.32,60.56,220264.0,53.2206,53.4676,53.203,53.4147,220264.0
2018-10-23 14:30:00,60.56,60.69,60.55,60.66,234219.0,53.4147,53.5293,53.4058,53.5029,234219.0
2018-10-23 15:00:00,60.66,60.8,60.65,60.69,504937.0,53.5029,53.6263,53.494,53.5293,504937.0
2018-10-23 15:30:00,60.7,60.72,60.45,60.47,404724.0,53.5381,53.5558,53.3176,53.3353,404724.0
2018-10-24 09:30:00,60.22,60.25,60.01,60.05,284502.0,53.1148,53.1412,52.9296,52.9648,284502.0
2018-10-24 10:00:00,60.04,60.1,59.79,59.82,179379.0,52.956,53.0089,52.7355,52.762,179379.0
2018-10-24 10:30:00,59.81,59.93,59.73,59.74,121472.0,52.7532,52.859,52.6826,52.6914,121472.0
2018-10-24 11:00:00,59.73,59.74,59.39,59.4,359185.0,52.6826,52.6914,52.3827,52.3915,359185.0
2018-10-24 11:30:00,59.39,59.83,59.35,59.79,243760.0,52.3827,52.7708,52.3474,52.7355,243760.0
2018-10-24 12:00:00,59.79,59.79,59.55,59.6,209614.0,52.7355,52.7355,52.5238,52.5679,209614.0
2018-10-24 12:30:00,59.6,59.6,59.35,59.46,122582.0,52.5679,52.5679,52.3474,52.4444,122582.0
2018-10-24 13:00:00,59.44,59.44,59.22,59.28,164668.0,52.4268,52.4268,52.2328,52.2857,164668.0
2018-10-24 13:30:00,59.29,59.39,59.2,59.25,133850.0,52.2945,52.3827,52.2151,52.2592,133850.0
2018-10-24 14:00:00,59.25,59.34,59.06,59.31,317489.0,52.2592,52.3386,52.0916,52.3121,317489.0
2018-10-24 14:30:00,59.33,59.37,59.15,59.16,192287.0,52.3298,52.3651,52.171,52.1798,192287.0
2018-10-24 15:00:00,59.16,59.16,58.82,58.85,315266.0,52.1798,52.1798,51.88,51.9064,315266.0
2018-10-24 15:30:00,58.84,58.99,58.4,58.42,958803.0,51.8976,52.0299,51.5095,51.5272,958803.0
2018-10-25 09:30:00,58.87,59.16,58.79,59.11,405612.0,51.9241,52.1798,51.8535,52.1357,405612.0
2018-10-25 10:00:00,59.11,59.31,59.1,59.24,362667.0,52.1357,52.3121,52.1269,52.2504,362667.0
2018-10-25 10:30:00,59.25,59.43,59.24,59.3,283276.0,52.2592,52.418,52.2504,52.3033,283276.0
2018-10-25 11:00:00,59.29,59.48,59.15,59.45,218908.0,52.2945,52.4621,52.171,52.4356,218908.0
2018-10-25 11:30:00,59.45,59.49,59.35,59.43,87361.0,52.4356,52.4709,52.3474,52.418,87361.0
2018-10-25 12:00:00,59.42,59.46,59.3,59.35,65306.0,52.4092,52.4444,52.3033,52.3474,65306.0
2018-10-25 12:30:00,59.35,59.53,59.33,59.52,116298.0,52.3474,52.5062,52.3298,52.4974,116298.0
2018-10-25 13:00:00,59.52,59.55,59.37,59.52,103111.0,52.4974,52.5238,52.3651,52.4974,103111.0
2018-10-25 13:30:00,59.52,59.62,59.5,59.55,108916.0,52.4974,52.5856,52.4797,52.5238,108916.0
2018-10-25 14:00:00,59.55,59.68,59.51,59.66,160841.0,52.5238,52.6385,52.4885,52.6208,160841.0
2018-10-25 14:30:00,59.65,59.75,59.65,59.68,120678.0,52.612,52.7002,52.612,52.6385,120678.0
2018-10-25 15:00:00,59.68,59.7,59.53,59.57,627486.0,52.6385,52.6561,52.5062,52.5415,627486.0
2018-10-25 15:30:00,59.58,59.63,59.23,59.34,472313.0,52.5503,52.5944,52.2416,52.3386,472313.0
2018-10-26 09:30:00,57.53,57.71,57.25,57.58,650893.0,50.7422,50.9009,50.4952,50.7863,650893.0
2018-10-26 10:00:00,57.56,57.56,57.14,57.32,359898.0,50.7686,50.7686,50.3982,50.5569,359898.0
2018-10-26 10:30:00,57.32,57.33,57.01,57.05,367476.0,50.5569,50.5658,50.2835,50.3188,367476.0
2018-10-26 11:00:00,57.05,57.57,57.03,57.55,809893.0,50.3188,50.7774,50.3012,50.7598,809893.0
2018-10-26 11:30:00,57.55,57.74,57.51,57.66,591894.0,50.7598,50.9274,50.7245,50.8568,591894.0
2018-10-26 12:00:00,57.65,57.96,57.63,57.92,308769.0,50.848,51.1214,50.8304,51.0861,308769.0
2018-10-26 12:30:00,57.92,58.16,57.89,58.02,211044.0,51.0861,51.2978,51.0597,51.1743,211044.0
2018-10-26 13:00:00,58.02,58.2,57.97,57.97,202236.0,51.1743,51.3331,51.1302,51.1302,202236.0
2018-10-26 13:30:00,57.96,58.06,57.82,58.02,192662.0,51.1214,51.2096,50.9979,51.1743,192662.0
2018-10-26 14:00:00,58.01,58.05,57.71,57.88,201853.0,51.1655,51.2008,50.9009,51.0509,201853.0
2018-10-26 14:30:00,57.87,57.96,57.48,57.51,234484.0,51.042,51.1214,50.6981,50.7245,234484.0
2018-10-26 15:00:00,57.52,57.79,57.39,57.73,400121.0,50.7333,50.9715,50.6187,50.9186,400121.0
2018-10-26 15:30:00,57.73,58.01,57.56,57.69,892192.0,50.9186,51.1655,50.7686,50.8833,892192.0
2018-10-29 09:30:00,57.96,58.04,57.76,57.85,335660.0,51.1214,51.192,50.945,51.0244,335660.0
2018-10-29 10:00:00,57.85,58.05,57.85,57.97,301100.0,51.0244,51.2008,51.0244,51.1302,301100.0
2018-10-29 10:30:00,57.98,58.04,57.8,57.94,189296.0,51.1391,51.192,50.9803,51.1038,189296.0
2018-10-29 11:00:00,57.95,57.98,57.71,57.83,159847.0,51.1126,51.1391,50.9009,51.0068,159847.0
2018-10-29 11:30:00,57.83,57.96,57.65,57.67,145382.0,51.0068,51.1214,50.848,50.8656,145382.0
2018-10-29 12:00:00,57.66,57.7,57.37,57.43,256652.0,50.8568,50.8921,50.601,50.654,256652.0
2018-10-29 12:30:00,57.43,57.63,57.34,57.45,262298.0,50.654,50.8304,50.5746,50.6716,262298.0
2018-10-29 13:00:00,57.45,57.68,57.44,57.46,243847.0,50.6716,50.8745,50.6628,50.6804,243847.0
2018-10-29 13:30:00,57.46,57.66,57.46,57.55,170297.0,50.6804,50.8568,50.6804,50.7598,170297.0
2018-10-29 14:00:00,57.54,57.55,57.17,57.18,270348.0,50.751,50.7598,50.4246,50.4335,270348.0
2018-10-29 14:30:00,57.18,57.36,57.11,57.16,293468.0,50.4335,50.5922,50.3717,50.4158,293468.0
2018-10-29 15:00:00,57.15,57.15,56.72,56.74,545180.0,50.407,50.407,50.0277,50.0454,545180.0
2018-10-29 15:30:00,56.73,56.9,56.34,56.84,1344720.0,50.0366,50.1865,49.6926,50.1336,1344720.0
2018-10-30 09:30:00,57.51,57.89,57.38,57.85,668799.0,50.7245,51.0597,50.6099,51.0244,668799.0
2018-10-30 10:00:00,57.85,57.9,57.74,57.79,382296.0,51.0244,51.0685,50.9274,50.9715,382296.0
2018-10-30 10:30:00,57.79,57.85,57.55,57.65,270085.0,50.9715,51.0244,50.7598,50.848,270085.0
2018-10-30 11:00:00,57.67,57.77,57.56,57.74,477217.0,50.8656,50.9538,50.7686,50.9274,477217.0
2018-10-30 11:30:00,57.75,57.93,57.72,57.78,218991.0,50.9362,51.095,50.9097,50.9627,218991.0
2018-10-30 12:00:00,57.79,57.91,57.77,57.86,322750.0,50.9715,51.0773,50.9538,51.0332,322750.0
2018-10-30 12:30:00,57.86,57.9,57.66,57.68,150596.0,51.0332,51.0685,50.8568,50.8745,150596.0
2018-10-30 13:00:00,57.67,57.72,57.53,57.56,120835.0,50.8656,50.9097,50.7422,50.7686,120835.0
2018-10-30 13:30:00,57.56,57.7,57.52,57.65,178697.0,50.7686,50.8921,50.7333,50.848,178697.0
2018-10-30 14:00:00,57.65,57.67,57.43,57.47,192369.0,50.848,50.8656,50.654,50.6892,192369.0
2018-10-30 14:30:00,57.47,57.79,57.42,57.75,577966.0,50.6892,50.9715,50.6451,50.9362,577966.0
2018-10-30 15:00:00,57.75,57.94,57.65,57.91,417240.0,50.9362,51.1038,50.848,51.0773,417240.0
2018-10-30 15:30:00,57.91,58.05,57.86,58.02,608031.0,51.0773,51.2008,51.0332,51.1743,608031.0
2018-10-31 09:30:00,58.21,58.3,58.12,58.29,293558.0,51.3419,51.4213,51.2626,51.4125,293558.0
2018-10-31 10:00:00,58.29,58.37,58.2,58.28,239458.0,51.4125,51.4831,51.3331,51.4037,239458.0
2018-10-31 10:30:00,58.28,58.32,58.12,58.19,201021.0,51.4037,51.439,51.2626,51.3243,201021.0
2018-10-31 11:00:00,58.2,58.33,58.12,58.3,236913.0,51.3331,51.4478,51.2626,51.4213,236913.0
2018-10-31 11:30:00,58.31,58.35,58.16,58.28,207023.0,51.4301,51.4654,51.2978,51.4037,207023.0
2018-10-31 12:00:00,58.28,58.3,58.09,58.2,238523.0,51.4037,51.4213,51.2361,51.3331,238523.0
2018-10-31 12:30:00,58.2,58.27,58.16,58.23,157867.0,51.3331,51.3949,51.2978,51.3596,157867.0
2018-10-31 13:00:00,58.24,58.31,58.2,58.26,142547.0,51.3684,51.4301,51.3331,51.386,142547.0
2018-10-31 13:30:00,58.25,58.3,58.18,58.29,135292.0,51.3772,51.4213,51.3155,51.4125,135292.0
2018-10-31 14:00:00,58.29,58.4,58.24,58.4,193823.0,51.4125,51.5095,51.3684,51.5095,193823.0
2018-10-31 14:30:00,58.39,58.44,58.33,58.42,199768.0,51.5007,51.5448,51.4478,51.5272,199768.0
2018-10-31 15:00:00,58.42,58.52,58.34,58.41,346669.0,51.5272,51.6154,51.4566,51.5183,346669.0
2018-10-31 15:30:00,58.4,58.42,58.26,58.27,419877.0,51.5095,51.5272,51.386,51.3949,419877.0
2018-11-01 09:30:00,58.84,58.85,58.62,58.68,409967.0,51.8976,51.9064,51.7036,51.7565,409967.0
2018-11-01 10:00:00,58.67,59.03,58.61,59.0,467480.0,51.7477,52.0652,51.6947,52.0387,467480.0
2018-11-01 10:30:00,59.0,59.2,58.97,59.19,290815.0,52.0387,52.2151,52.0123,52.2063,290815.0
2018-11-01 11:00:00,59.2,59.33,59.09,59.27,417664.0,52.2151,52.3298,52.1181,52.2769,417664.0
2018-11-01 11:30:00,59.28,59.3,59.11,59.12,300521.0,52.2857,52.3033,52.1357,52.1446,300521.0
2018-11-01 12:00:00,59.12,59.23,59.01,59.08,178001.0,52.1446,52.2416,52.0475,52.1093,178001.0
2018-11-01 12:30:00,59.09,59.43,59.07,59.43,462900.0,52.1181,52.418,52.1005,52.418,462900.0
2018-11-01 13:00:00,59.42,59.52,59.27,59.51,178218.0,52.4092,52.4974,52.2769,52.4885,178218.0
2018-11-01 13:30:00,59.51,59.54,59.4,59.44,130335.0,52.4885,52.515,52.3915,52.4268,130335.0
2018-11-01 14:00:00,59.44,59.53,59.37,59.5,124625.0,52.4268,52.5062,52.3651,52.4797,124625.0
2018-11-01 14:30:00,59.5,59.51,59.38,59.41,128991.0,52.4797,52.4885,52.3739,52.4003,128991.0
2018-11-01 15:00:00,59.4,59.49,59.37,59.48,150115.0,52.3915,52.4709,52.3651,52.4621,150115.0
2018-11-01 15:30:00,59.48,59.58,59.43,59.5,607690.0,52.4621,52.5503,52.418,52.4797,607690.0
2018-11-02 09:30:00,61.19,61.41,61.12,61.27,875670.0,53.9703,54.1644,53.9086,54.0409,875670.0
2018-11-02 10:00:00,61.27,61.39,61.14,61.19,703414.0,54.0409,54.1467,53.9262,53.9703,703414.0
2018-11-02 10:30:00,61.19,61.26,60.95,61.12,470453.0,53.9703,54.0321,53.7586,53.9086,470453.0
2018-11-02 11:00:00,61.14,61.14,60.91,61.04,258999.0,53.9262,53.9262,53.7234,53.838,258999.0
2018-11-02 11:30:00,61.04,61.09,60.85,60.93,309423.0,53.838,53.8821,53.6704,53.741,309423.0
2018-11-02 12:00:00,60.93,60.96,60.79,60.86,204654.0,53.741,53.7675,53.6175,53.6793,204654.0
2018-11-02 12:30:00,60.87,60.88,60.45,60.55,332724.0,53.6881,53.6969,53.3176,53.4058,332724.0
2018-11-02 13:00:00,60.55,60.66,60.47,60.6,247117.0,53.4058,53.5029,53.3353,53.4499,247117.0
2018-11-02 13:30:00,60.6,60.7,60.52,60.61,189052.0,53.4499,53.5381,53.3794,53.4588,189052.0
2018-11-02 14:00:00,60.6,60.86,60.49,60.83,266610.0,53.4499,53.6793,53.3529,53.6528,266610.0
2018-11-02 14:30:00,60.82,60.89,60.66,60.83,423489.0,53.644,53.7057,53.5029,53.6528,423489.0
2018-11-02 15:00:00,60.84,60.88,60.72,60.79,409209.0,53.6616,53.6969,53.5558,53.6175,409209.0
2018-11-02 15:30:00,60.79,60.9,60.73,60.79,484642.0,53.6175,53.7145,53.5646,53.6175,484642.0
2018-11-05 09:30:00,60.37,60.5,60.32,60.42,445342.0,53.2471,53.3617,53.203,53.2912,445342.0
2018-11-05 10:00:00,60.42,60.43,60.3,60.41,218785.0,53.2912,53.3,53.1853,53.2824,218785.0
2018-11-05 10:30:00,60.41,60.5,60.32,60.5,209074.0,53.2824,53.3617,53.203,53.3617,209074.0
2018-11-05 11:00:00,60.5,60.53,60.29,60.32,221317.0,53.3617,53.3882,53.1765,53.203,221317.0
2018-11-05 11:30:00,60.31,60.44,60.28,60.4,126092.0,53.1942,53.3088,53.1677,53.2735,126092.0
2018-11-05 12:00:00,60.41,60.42,60.29,60.38,110944.0,53.2824,53.2912,53.1765,53.2559,110944.0
2018-11-05 12:30:00,60.38,60.42,60.34,60.41,175454.0,53.2559,53.2912,53.2206,53.2824,175454.0
2018-11-05 13:00:00,60.42,60.53,60.4,60.5,192656.0,53.2912,53.3882,53.2735,53.3617,192656.0
2018-11-05 13:30:00,60.49,60.67,60.49,60.64,234945.0,53.3529,53.5117,53.3529,53.4852,234945.0
2018-11-05 14:00:00,60.65,60.77,60.65,60.75,214151.0,53.494,53.5999,53.494,53.5822,214151.0
2018-11-05 14:30:00,60.76,60.85,60.73,60.79,258091.0,53.5911,53.6704,53.5646,53.6175,258091.0
2018-11-05 15:00:00,60.8,60.8,60.51,60.58,476834.0,53.6263,53.6263,53.3706,53.4323,476834.0
2018-11-05 15:30:00,60.58,60.59,60.47,60.51,732071.0,53.4323,53.4411,53.3353,53.3706,732071.0
2018-11-06 09:30:00,60.67,60.81,60.65,60.77,204827.0,53.5117,53.6352,53.494,53.5999,204827.0
2018-11-06 10:00:00,60.77,60.77,60.68,60.7,200556.0,53.5999,53.5999,53.5205,53.5381,200556.0
2018-11-06 10:30:00,60.7,60.73,60.6,60.67,165820.0,53.5381,53.5646,53.4499,53.5117,165820.0
2018-11-06 11:00:00,60.68,60.7,60.59,60.59,99553.0,53.5205,53.5381,53.4411,53.4411,99553.0
2018-11-06 11:30:00,60.59,60.68,60.54,60.67,238858.0,53.4411,53.5205,53.397,53.5117,238858.0
2018-11-06 12:00:00,60.67,60.75,60.65,60.71,306161.0,53.5117,53.5822,53.494,53.547,306161.0
2018-11-06 12:30:00,60.72,60.76,60.67,60.7,319640.0,53.5558,53.5911,53.5117,53.5381,319640.0
2018-11-06 13:00:00,60.7,60.73,60.66,60.68,187093.0,53.5381,53.5646,53.5029,53.5205,187093.0
2018-11-06 13:30:00,60.67,60.77,60.66,60.76,155467.0,53.5117,53.5999,53.5029,53.5911,155467.0
2018-11-06 14:00:00,60.75,60.77,60.62,60.63,259716.0,53.5822,53.5999,53.4676,53.4764,259716.0
2018-11-06 14:30:00,60.63,60.78,60.61,60.76,282716.0,53.4764,53.6087,53.4588,53.5911,282716.0
2018-11-06 15:00:00,60.77,60.97,60.73,60.96,284708.0,53.5999,53.7763,53.5646,53.7675,284708.0
2018-11-06 15:30:00,60.96,61.05,60.86,61.04,606364.0,53.7675,53.8468,53.6793,53.838,606364.0
2018-11-07 09:30:00,61.19,61.3,61.15,61.18,478070.0,53.9703,54.0673,53.935,53.9615,478070.0
2018-11-07 10:00:00,61.18,61.32,61.14,61.32,316809.0,53.9615,54.085,53.9262,54.085,316809.0
2018-11-07 10:30:00,61.31,61.42,61.29,61.32,261598.0,54.0762,54.1732,54.0585,54.085,261598.0
2018-11-07 11:00:00,61.32,61.37,61.26,61.34,243947.0,54.085,54.1291,54.0321,54.1026,243947.0
2018-11-07 11:30:00,61.34,61.44,61.31,61.44,242195.0,54.1026,54.1908,54.0762,54.1908,242195.0
2018-11-07 12:00:00,61.44,61.51,61.41,61.43,209155.0,54.1908,54.2526,54.1644,54.182,209155.0
2018-11-07 12:30:00,61.43,61.55,61.43,61.53,180955.0,54.182,54.2879,54.182,54.2702,180955.0
2018-11-07 13:00:00,61.54,61.68,61.53,61.67,321232.0,54.279,54.4025,54.2702,54.3937,321232.0
2018-11-07 13:30:00,61.68,61.7,61.57,61.61,146666.0,54.4025,54.4202,54.3055,54.3408,146666.0
2018-11-07 14:00:00,61.62,61.73,61.61,61.71,262452.0,54.3496,54.4466,54.3408,54.429,262452.0
2018-11-07 14:30:00,61.71,61.84,61.7,61.84,233056.0,54.429,54.5436,54.4202,54.5436,233056.0
2018-11-07 15:00:00,61.84,61.92,61.83,61.9,214616.0,54.5436,54.6142,54.5348,54.5966,214616.0
2018-11-07 15:30:00,61.89,62.03,61.84,61.92,677797.0,54.5877,54.7112,54.5436,54.6142,677797.0
2018-11-08 09:30:00,61.06,61.36,61.06,61.23,460248.0,53.8557,54.1203,53.8557,54.0056,460248.0
2018-11-08 10:00:00,61.23,61.23,61.05,61.09,323418.0,54.0056,54.0056,53.8468,53.8821,323418.0
2018-11-08 10:30:00,61.09,61.17,61.04,61.15,319609.0,53.8821,53.9527,53.838,53.935,319609.0
2018-11-08 11:00:00,61.15,61.16,60.99,61.02,308601.0,53.935,53.9439,53.7939,53.8204,308601.0
2018-11-08 11:30:00,61.03,61.12,60.95,60.96,283719.0,53.8292,53.9086,53.7586,53.7675,283719.0
2018-11-08 12:00:00,60.97,60.99,60.88,60.88,325273.0,53.7763,53.7939,53.6969,53.6969,325273.0
2018-11-08 12:30:00,60.88,60.88,60.79,60.8,252115.0,53.6969,53.6969,53.6175,53.6263,252115.0
2018-11-08 13:00:00,60.8,60.83,60.78,60.79,212737.0,53.6263,53.6528,53.6087,53.6175,212737.0
2018-11-08 13:30:00,60.79,60.87,60.75,60.87,345722.0,53.6175,53.6881,53.5822,53.6881,345722.0
2018-11-08 14:00:00,60.87,60.98,60.69,60.71,395885.0,53.6881,53.7851,53.5293,53.547,395885.0
2018-11-08 14:30:00,60.7,60.7,60.55,60.59,366944.0,53.5381,53.5381,53.4058,53.4411,366944.0
2018-11-08 15:00:00,60.57,60.77,60.51,60.71,342540.0,53.4235,53.5999,53.3706,53.547,342540.0
2018-11-08 15:30:00,60.72,60.73,60.58,60.7,415836.0,53.5558,53.5646,53.4323,53.5381,415836.0
2018-11-09 09:30:00,59.93,59.93,59.57,59.61,424573.0,52.859,52.859,52.5415,52.5767,424573.0
2018-11-09 10:00:00,59.6,59.66,59.49,59.65,385022.0,52.5679,52.6208,52.4709,52.612,385022.0
2018-11-09 10:30:00,59.66,59.74,59.55,59.6,291032.0,52.6208,52.6914,52.5238,52.5679,291032.0
2018-11-09 11:00:00,59.61,59.67,59.51,59.55,333443.0,52.5767,52.6297,52.4885,52.5238,333443.0
2018-11-09 11:30:00,59.55,59.61,59.35,59.36,259316.0,52.5238,52.5767,52.3474,52.3562,259316.0
2018-11-09 12:00:00,59.37,59.42,59.34,59.38,202417.0,52.3651,52.4092,52.3386,52.3739,202417.0
2018-11-09 12:30:00,59.38,59.49,59.37,59.38,182621.0,52.3739,52.4709,52.3651,52.3739,182621.0
2018-11-09 13:00:00,59.37,59.44,59.33,59.34,284685.0,52.3651,52.4268,52.3298,52.3386,284685.0
2018-11-09 13:30:00,59.35,59.36,59.26,59.29,192089.0,52.3474,52.3562,52.268,52.2945,192089.0
2018-11-09 14:00:00,59.28,59.36,59.21,59.25,251629.0,52.2857,52.3562,52.2239,52.2592,251629.0
2018-11-09 14:30:00,59.24,59.48,59.23,59.42,325064.0,52.2504,52.4621,52.2416,52.4092,325064.0
2018-11-09 15:00:00,59.42,59.53,59.38,59.48,215711.0,52.4092,52.5062,52.3739,52.4621,215711.0
2018-11-09 15:30:00,59.48,59.6,59.37,59.38,621179.0,52.4621,52.5679,52.3651,52.3739,621179.0
2018-11-12 09:30:00,59.34,59.42,59.2,59.23,316021.0,52.3386,52.4092,52.2151,52.2416,316021.0
2018-11-12 10:00:00,59.22,59.24,59.11,59.15,310827.0,52.2328,52.2504,52.1357,52.171,310827.0
2018-11-12 10:30:00,59.14,59.14,58.85,58.87,197502.0,52.1622,52.1622,51.9064,51.9241,197502.0
2018-11-12 11:00:00,58.87,58.9,58.62,58.63,171976.0,51.9241,51.9505,51.7036,51.7124,171976.0
2018-11-12 11:30:00,58.63,58.78,58.58,58.77,151465.0,51.7124,51.8447,51.6683,51.8359,151465.0
2018-11-12 12:00:00,58.77,58.86,58.75,58.81,165742.0,51.8359,51.9152,51.8182,51.8711,165742.0
2018-11-12 12:30:00,58.8,58.85,58.72,58.76,121493.0,51.8623,51.9064,51.7918,51.827,121493.0
2018-11-12 13:00:00,58.77,58.79,58.67,58.72,115967.0,51.8359,51.8535,51.7477,51.7918,115967.0
2018-11-12 13:30:00,58.72,58.8,58.6,58.78,156323.0,51.7918,51.8623,51.6859,51.8447,156323.0
2018-11-12 14:00:00,58.77,58.9,58.74,58.76,181774.0,51.8359,51.9505,51.8094,51.827,181774.0
2018-11-12 14:30:00,58.76,58.88,58.66,58.7,226045.0,51.827,51.9329,51.7388,51.7741,226045.0
2018-11-12 15:00:00,58.7,58.77,58.61,58.67,286644.0,51.7741,51.8359,51.6947,51.7477,286644.0
2018-11-12 15:30:00,58.67,58.68,58.47,58.52,816950.0,51.7477,51.7565,51.5713,51.6154,816950.0
2018-11-13 09:30:00,59.32,59.43,59.26,59.3,307905.0,52.321,52.418,52.268,52.3033,307905.0
2018-11-13 10:00:00,59.3,59.36,59.04,59.07,315611.0,52.3033,52.3562,52.074,52.1005,315611.0
2018-11-13 10:30:00,59.07,59.51,59.03,59.47,253307.0,52.1005,52.4885,52.0652,52.4533,253307.0
2018-11-13 11:00:00,59.47,59.83,59.45,59.67,427370.0,52.4533,52.7708,52.4356,52.6297,427370.0
2018-11-13 11:30:00,59.67,59.72,59.57,59.65,267730.0,52.6297,52.6738,52.5415,52.612,267730.0
2018-11-13 12:00:00,59.65,59.7,59.48,59.57,252771.0,52.612,52.6561,52.4621,52.5415,252771.0
2018-11-13 12:30:00,59.57,59.57,59.25,59.3,196194.0,52.5415,52.5415,52.2592,52.3033,196194.0
2018-11-13 13:00:00,59.31,59.38,59.17,59.23,199877.0,52.3121,52.3739,52.1887,52.2416,199877.0
2018-11-13 13:30:00,59.24,59.4,59.24,59.26,241934.0,52.2504,52.3915,52.2504,52.268,241934.0
2018-11-13 14:00:00,59.27,59.31,59.08,59.18,210815.0,52.2769,52.3121,52.1093,52.1975,210815.0
2018-11-13 14:30:00,59.18,59.29,59.12,59.25,366565.0,52.1975,52.2945,52.1446,52.2592,366565.0
2018-11-13 15:00:00,59.25,59.39,59.22,59.32,296589.0,52.2592,52.3827,52.2328,52.321,296589.0
2018-11-13 15:30:00,59.32,59.51,59.24,59.36,721981.0,52.321,52.4885,52.2504,52.3562,721981.0
2018-11-14 09:30:00,59.46,59.57,59.39,59.5,330719.0,52.4444,52.5415,52.3827,52.4797,330719.0
2018-11-14 10:00:00,59.51,59.51,59.13,59.22,325668.0,52.4885,52.4885,52.1534,52.2328,325668.0
2018-11-14 10:30:00,59.21,59.35,59.13,59.17,208678.0,52.2239,52.3474,52.1534,52.1887,208678.0
2018-11-14 11:00:00,59.16,59.17,59.02,59.08,257127.0,52.1798,52.1887,52.0564,52.1093,257127.0
2018-11-14 11:30:00,59.09,59.12,58.9,59.12,229858.0,52.1181,52.1446,51.9505,52.1446,229858.0
2018-11-14 12:00:00,59.12,59.14,58.93,59.09,610721.0,52.1446,52.1622,51.977,52.1181,610721.0
2018-11-14 12:30:00,59.09,59.09,58.87,58.89,354074.0,52.1181,52.1181,51.9241,51.9417,354074.0
2018-11-14 13:00:00,58.89,58.98,58.81,58.88,311693.0,51.9417,52.0211,51.8711,51.9329,311693.0
2018-11-14 13:30:00,58.87,58.9,58.68,58.79,330280.0,51.9241,51.9505,51.7565,51.8535,330280.0
2018-11-14 14:00:00,58.79,59.02,58.65,58.86,454567.0,51.8535,52.0564,51.73,51.9152,454567.0
2018-11-14 14:30:00,58.86,59.16,58.81,59.15,471264.0,51.9152,52.1798,51.8711,52.171,471264.0
2018-11-14 15:00:00,59.15,59.46,59.11,59.38,397017.0,52.171,52.4444,52.1357,52.3739,397017.0
2018-11-14 15:30:00,59.38,59.4,59.06,59.12,628807.0,52.3739,52.3915,52.0916,52.1446,628807.0
2018-11-15 09:30:00,59.75,59.95,59.59,59.89,549901.0,52.7002,52.8766,52.5591,52.8237,549901.0
2018-11-15 10:00:00,59.88,59.98,59.8,59.84,465325.0,52.8149,52.9031,52.7443,52.7796,465325.0
2018-11-15 10:30:00,59.82,59.9,59.6,59.82,312019.0,52.762,52.8325,52.5679,52.762,312019.0
2018-11-15 11:00:00,59.82,60.1,59.77,60.09,426138.0,52.762,53.0089,52.7179,53.0001,426138.0
2018-11-15 11:30:00,60.1,60.27,60.06,60.23,508100.0,53.0089,53.1589,52.9737,53.1236,508100.0
2018-11-15 12:00:00,60.23,60.31,60.08,60.19,922618.0,53.1236,53.1942,52.9913,53.0883,922618.0
2018-11-15 12:30:00,60.19,60.27,60.05,60.08,281607.0,53.0883,53.1589,52.9648,52.9913,281607.0
2018-11-15 13:00:00,60.1,60.56,59.99,60.56,493759.0,53.0089,53.4147,52.9119,53.4147,493759.0
2018-11-15 13:30:00,60.57,60.75,60.48,60.66,447840.0,53.4235,53.5822,53.3441,53.5029,447840.0
2018-11-15 14:00:00,60.66,60.83,60.59,60.82,213825.0,53.5029,53.6528,53.4411,53.644,213825.0
2018-11-15 14:30:00,60.82,60.91,60.72,60.76,319812.0,53.644,53.7234,53.5558,53.5911,319812.0
2018-11-15 15:00:00,60.77,60.77,60.3,60.36,733158.0,53.5999,53.5999,53.1853,53.2383,733158.0
2018-11-15 15:30:00,60.35,60.65,60.35,60.63,765964.0,53.2294,53.494,53.2294,53.4764,765964.0
2018-11-16 09:30:00,60.09,60.28,59.98,60.27,365729.0,53.0001,53.1677,52.9031,53.1589,365729.0
2018-11-16 10:00:00,60.26,60.38,60.19,60.36,165907.0,53.1501,53.2559,53.0883,53.2383,165907.0
2018-11-16 10:30:00,60.37,60.55,60.31,60.31,200375.0,53.2471,53.4058,53.1942,53.1942,200375.0
2018-11-16 11:00:00,60.32,60.39,60.25,60.3,250283.0,53.203,53.2647,53.1412,53.1853,250283.0
2018-11-16 11:30:00,60.3,60.35,60.23,60.31,300939.0,53.1853,53.2294,53.1236,53.1942,300939.0
2018-11-16 12:00:00,60.31,60.43,60.22,60.34,206526.0,53.1942,53.3,53.1148,53.2206,206526.0
2018-11-16 12:30:00,60.35,60.99,60.3,60.95,821502.0,53.2294,53.7939,53.1853,53.7586,821502.0
2018-11-16 13:00:00,60.96,60.98,60.77,60.78,385801.0,53.7675,53.7851,53.5999,53.6087,385801.0
2018-11-16 13:30:00,60.78,60.8,60.66,60.73,187088.0,53.6087,53.6263,53.5029,53.5646,187088.0
2018-11-16 14:00:00,60.73,60.87,60.71,60.85,198787.0,53.5646,53.6881,53.547,53.6704,198787.0
2018-11-16 14:30:00,60.85,60.93,60.83,60.91,186004.0,53.6704,53.741,53.6528,53.7234,186004.0
2018-11-16 15:00:00,60.91,61.04,60.87,60.96,259257.0,53.7234,53.838,53.6881,53.7675,259257.0
2018-11-16 15:30:00,60.96,61.03,60.82,60.84,388609.0,53.7675,53.8292,53.644,53.6616,388609.0
2018-11-19 09:30:00,60.42,60.46,60.21,60.3,359193.0,53.2912,53.3265,53.106,53.1853,359193.0
2018-11-19 10:00:00,60.29,60.3,60.11,60.18,350473.0,53.1765,53.1853,53.0178,53.0795,350473.0
2018-11-19 10:30:00,60.18,60.38,60.08,60.35,371444.0,53.0795,53.2559,52.9913,53.2294,371444.0
2018-11-19 11:00:00,60.35,60.4,60.21,60.23,263619.0,53.2294,53.2735,53.106,53.1236,263619.0
2018-11-19 11:30:00,60.22,60.25,59.96,60.0,187890.0,53.1148,53.1412,52.8855,52.9207,187890.0
2018-11-19 12:00:00,60.01,60.04,59.84,59.92,274444.0,52.9296,52.956,52.7796,52.8502,274444.0
2018-11-19 12:30:00,59.91,60.08,59.86,60.03,251478.0,52.8414,52.9913,52.7973,52.9472,251478.0
2018-11-19 13:00:00,60.03,60.05,59.89,59.95,138000.0,52.9472,52.9648,52.8237,52.8766,138000.0
2018-11-19 13:30:00,59.95,60.08,59.84,59.94,267735.0,52.8766,52.9913,52.7796,52.8678,267735.0
2018-11-19 14:00:00,59.94,60.0,59.86,59.96,308817.0,52.8678,52.9207,52.7973,52.8855,308817.0
2018-11-19 14:30:00,59.96,60.11,59.91,60.06,173570.0,52.8855,53.0178,52.8414,52.9737,173570.0
2018-11-19 15:00:00,60.06,60.24,59.99,60.15,371761.0,52.9737,53.1324,52.9119,53.053,371761.0
2018-11-19 15:30:00,60.15,60.16,59.89,59.93,648680.0,53.053,53.0619,52.8237,52.859,648680.0
2018-11-20 09:30:00,59.09,59.23,58.91,59.04,589968.0,52.1181,52.2416,51.9593,52.074,589968.0
2018-11-20 10:00:00,59.03,59.06,58.76,59.02,711262.0,52.0652,52.0916,51.827,52.0564,711262.0
2018-11-20 10:30:00,59.02,59.33,58.95,59.29,442131.0,52.0564,52.3298,51.9946,52.2945,442131.0
2018-11-20 11:00:00,59.29,59.32,59.02,59.03,360677.0,52.2945,52.321,52.0564,52.0652,360677.0
2018-11-20 11:30:00,59.03,59.3,58.97,59.26,232789.0,52.0652,52.3033,52.0123,52.268,232789.0
2018-11-20 12:00:00,59.26,59.33,59.09,59.24,213919.0,52.268,52.3298,52.1181,52.2504,213919.0
2018-11-20 12:30:00,59.24,59.28,59.08,59.09,160516.0,52.2504,52.2857,52.1093,52.1181,160516.0
2018-11-20 13:00:00,59.09,59.13,58.9,58.97,175735.0,52.1181,52.1534,51.9505,52.0123,175735.0
2018-11-20 13:30:00,58.96,59.03,58.87,58.87,538611.0,52.0034,52.0652,51.9241,51.9241,538611.0
2018-11-20 14:00:00,58.86,58.93,58.76,58.78,257891.0,51.9152,51.977,51.827,51.8447,257891.0
2018-11-20 14:30:00,58.78,58.93,58.73,58.8,279848.0,51.8447,51.977,51.8006,51.8623,279848.0
2018-11-20 15:00:00,58.81,58.96,58.61,58.92,537547.0,51.8711,52.0034,51.6947,51.9682,537547.0
2018-11-20 15:30:00,58.93,59.02,58.84,58.9,598247.0,51.977,52.0564,51.8976,51.9505,598247.0
2018-11-21 09:30:00,59.5,59.69,59.5,59.69,399141.0,52.4797,52.6473,52.4797,52.6473,399141.0
2018-11-21 10:00:00,59.7,59.78,59.63,59.74,319132.0,52.6561,52.7267,52.5944,52.6914,319132.0
2018-11-21 10:30:00,59.73,59.79,59.59,59.63,183720.0,52.6826,52.7355,52.5591,52.5944,183720.0
2018-11-21 11:00:00,59.62,59.84,59.57,59.78,205870.0,52.5856,52.7796,52.5415,52.7267,205870.0
2018-11-21 11:30:00,59.79,59.83,59.72,59.75,139538.0,52.7355,52.7708,52.6738,52.7002,139538.0
2018-11-21 12:00:00,59.75,59.76,59.6,59.68,241876.0,52.7002,52.7091,52.5679,52.6385,241876.0
2018-11-21 12:30:00,59.68,59.77,59.66,59.77,115926.0,52.6385,52.7179,52.6208,52.7179,115926.0
2018-11-21 13:00:00,59.77,59.79,59.71,59.77,113612.0,52.7179,52.7355,52.6649,52.7179,113612.0
2018-11-21 13:30:00,59.77,59.82,59.75,59.79,125979.0,52.7179,52.762,52.7002,52.7355,125979.0
2018-11-21 14:00:00,59.78,59.81,59.74,59.8,108910.0,52.7267,52.7532,52.6914,52.7443,108910.0
2018-11-21 14:30:00,59.8,59.81,59.67,59.69,120275.0,52.7443,52.7532,52.6297,52.6473,120275.0
2018-11-21 15:00:00,59.69,59.75,59.65,59.67,196298.0,52.6473,52.7002,52.612,52.6297,196298.0
2018-11-21 15:30:00,59.66,59.71,59.53,59.68,378702.0,52.6208,52.6649,52.5062,52.6385,378702.0
2018-11-23 09:30:00,58.76,58.83,58.67,58.76,342364.0,51.827,51.8888,51.7477,51.827,342364.0
2018-11-23 10:00:00,58.75,58.83,58.68,58.69,397579.0,51.8182,51.8888,51.7565,51.7653,397579.0
2018-11-23 10:30:00,58.7,58.81,58.68,58.76,184096.0,51.7741,51.8711,51.7565,51.827,184096.0
2018-11-23 11:00:00,58.76,58.89,58.76,58.81,102721.0,51.827,51.9417,51.827,51.8711,102721.0
2018-11-23 11:30:00,58.81,58.82,58.7,58.71,136562.0,51.8711,51.88,51.7741,51.7829,136562.0
2018-11-23 12:00:00,58.71,58.76,58.68,58.71,69326.0,51.7829,51.827,51.7565,51.7829,69326.0
2018-11-23 12:30:00,58.7,58.75,58.6,58.62,159559.0,51.7741,51.8182,51.6859,51.7036,159559.0
2018-11-26 09:30:00,60.04,60.29,60.02,60.29,1564133.0,52.956,53.1765,52.9384,53.1765,1564133.0
2018-11-26 10:00:00,60.29,60.3,60.03,60.12,476668.0,53.1765,53.1853,52.9472,53.0266,476668.0
2018-11-26 10:30:00,60.13,60.21,60.08,60.2,356387.0,53.0354,53.106,52.9913,53.0971,356387.0
2018-11-26 11:00:00,60.2,60.2,60.1,60.11,183982.0,53.0971,53.0971,53.0089,53.0178,183982.0
2018-11-26 11:30:00,60.1,60.13,60.04,60.13,132730.0,53.0089,53.0354,52.956,53.0354,132730.0
2018-11-26 12:00:00,60.13,60.16,60.06,60.08,416241.0,53.0354,53.0619,52.9737,52.9913,416241.0
2018-11-26 12:30:00,60.08,60.08,59.99,60.04,287970.0,52.9913,52.9913,52.9119,52.956,287970.0
2018-11-26 13:00:00,60.04,60.11,60.01,60.07,94702.0,52.956,53.0178,52.9296,52.9825,94702.0
2018-11-26 13:30:00,60.08,60.17,60.05,60.14,154207.0,52.9913,53.0707,52.9648,53.0442,154207.0
2018-11-26 14:00:00,60.15,60.25,60.13,60.16,168350.0,53.053,53.1412,53.0354,53.0619,168350.0
2018-11-26 14:30:00,60.16,60.23,60.1,60.16,165518.0,53.0619,53.1236,53.0089,53.0619,165518.0
2018-11-26 15:00:00,60.16,60.21,60.12,60.15,131764.0,53.0619,53.106,53.0266,53.053,131764.0
2018-11-26 15:30:00,60.15,60.25,60.13,60.24,418839.0,53.053,53.1412,53.0354,53.1324,418839.0
2018-11-27 09:30:00,60.18,60.31,60.04,60.18,316189.0,53.0795,53.1942,52.956,53.0795,316189.0
2018-11-27 10:00:00,60.18,60.36,60.13,60.3,302206.0,53.0795,53.2383,53.0354,53.1853,302206.0
2018-11-27 10:30:00,60.31,60.44,60.24,60.37,279597.0,53.1942,53.3088,53.1324,53.2471,279597.0
2018-11-27 11:00:00,60.37,60.45,60.34,60.42,222304.0,53.2471,53.3176,53.2206,53.2912,222304.0
2018-11-27 11:30:00,60.42,60.42,60.29,60.4,180153.0,53.2912,53.2912,53.1765,53.2735,180153.0
2018-11-27 12:00:00,60.4,60.45,60.24,60.25,233635.0,53.2735,53.3176,53.1324,53.1412,233635.0
2018-11-27 12:30:00,60.25,60.37,60.23,60.26,171091.0,53.1412,53.2471,53.1236,53.1501,171091.0
2018-11-27 13:00:00,60.27,60.36,60.2,60.32,343458.0,53.1589,53.2383,53.0971,53.203,343458.0
2018-11-27 13:30:00,60.32,60.44,60.29,60.44,244792.0,53.203,53.3088,53.1765,53.3088,244792.0
2018-11-27 14:00:00,60.44,60.52,60.43,60.5,165456.0,53.3088,53.3794,53.3,53.3617,165456.0
2018-11-27 14:30:00,60.51,60.56,60.5,60.5,162773.0,53.3706,53.4147,53.3617,53.3617,162773.0
2018-11-27 15:00:00,60.5,60.52,60.42,60.46,171654.0,53.3617,53.3794,53.2912,53.3265,171654.0
2018-11-27 15:30:00,60.46,60.55,60.4,60.55,541966.0,53.3265,53.4058,53.2735,53.4058,541966.0
2018-11-28 09:30:00,60.69,60.73,60.5,60.58,346522.0,53.5293,53.5646,53.3617,53.4323,346522.0
2018-11-28 10:00:00,60.57,60.63,60.45,60.45,213798.0,53.4235,53.4764,53.3176,53.3176,213798.0
2018-11-28 10:30:00,60.45,60.58,60.43,60.52,222527.0,53.3176,53.4323,53.3,53.3794,222527.0
2018-11-28 11:00:00,60.52,60.61,60.52,60.61,127978.0,53.3794,53.4588,53.3794,53.4588,127978.0
2018-11-28 11:30:00,60.6,60.64,60.56,60.62,126983.0,53.4499,53.4852,53.4147,53.4676,126983.0
2018-11-28 12:00:00,60.63,61.44,60.63,61.41,845562.0,53.4764,54.1908,53.4764,54.1644,845562.0
2018-11-28 12:30:00,61.41,61.52,61.28,61.46,383569.0,54.1644,54.2614,54.0497,54.2085,383569.0
2018-11-28 13:00:00,61.46,61.66,61.4,61.6,262156.0,54.2085,54.3849,54.1556,54.332,262156.0
2018-11-28 13:30:00,61.6,61.77,61.58,61.71,218042.0,54.332,54.4819,54.3143,54.429,218042.0
2018-11-28 14:00:00,61.71,61.79,61.68,61.76,251700.0,54.429,54.4995,54.4025,54.4731,251700.0
2018-11-28 14:30:00,61.77,61.87,61.72,61.73,239611.0,54.4819,54.5701,54.4378,54.4466,239611.0
2018-11-28 15:00:00,61.73,61.73,61.5,61.66,421264.0,54.4466,54.4466,54.2438,54.3849,421264.0
2018-11-28 15:30:00,61.66,61.89,61.59,61.84,687069.0,54.3849,54.5877,54.3231,54.5436,687069.0
2018-11-29 09:30:00,61.23,61.28,61.13,61.19,316316.0,54.0056,54.0497,53.9174,53.9703,316316.0
2018-11-29 10:00:00,61.19,61.22,61.08,61.08,193190.0,53.9703,53.9968,53.8733,53.8733,193190.0
2018-11-29 10:30:00,61.08,61.37,60.87,60.97,550208.0,53.8733,54.1291,53.6881,53.7763,550208.0
2018-11-29 11:00:00,60.97,61.17,60.94,61.13,333376.0,53.7763,53.9527,53.7498,53.9174,333376.0
2018-11-29 11:30:00,61.13,61.34,61.07,61.25,465487.0,53.9174,54.1026,53.8645,54.0232,465487.0
2018-11-29 12:00:00,61.25,61.29,61.17,61.27,169310.0,54.0232,54.0585,53.9527,54.0409,169310.0
2018-11-29 12:30:00,61.27,61.35,61.26,61.32,138165.0,54.0409,54.1114,54.0321,54.085,138165.0
2018-11-29 13:00:00,61.31,61.34,61.21,61.32,124600.0,54.0762,54.1026,53.988,54.085,124600.0
2018-11-29 13:30:00,61.32,61.39,61.3,61.32,126929.0,54.085,54.1467,54.0673,54.085,126929.0
2018-11-29 14:00:00,61.32,61.49,61.27,61.47,208437.0,54.085,54.2349,54.0409,54.2173,208437.0
2018-11-29 14:30:00,61.47,61.56,61.45,61.54,200768.0,54.2173,54.2967,54.1997,54.279,200768.0
2018-11-29 15:00:00,61.55,61.6,61.48,61.55,165236.0,54.2879,54.332,54.2261,54.2879,165236.0
2018-11-29 15:30:00,61.54,61.57,61.23,61.24,400176.0,54.279,54.3055,54.0056,54.0144,400176.0
2018-11-30 09:30:00,60.53,60.59,60.36,60.43,457091.0,53.3882,53.4411,53.2383,53.3,457091.0
2018-11-30 10:00:00,60.43,60.5,60.33,60.35,365524.0,53.3,53.3617,53.2118,53.2294,365524.0
2018-11-30 10:30:00,60.36,60.54,60.36,60.51,289106.0,53.2383,53.397,53.2383,53.3706,289106.0
2018-11-30 11:00:00,60.5,60.53,60.45,60.47,127915.0,53.3617,53.3882,53.3176,53.3353,127915.0
2018-11-30 11:30:00,60.46,60.68,60.41,60.66,127060.0,53.3265,53.5205,53.2824,53.5029,127060.0
2018-11-30 12:00:00,60.66,60.7,60.56,60.57,145910.0,53.5029,53.5381,53.4147,53.4235,145910.0
2018-11-30 12:30:00,60.57,60.59,60.49,60.49,81085.0,53.4235,53.4411,53.3529,53.3529,81085.0
2018-11-30 13:00:00,60.49,60.57,60.45,60.55,156284.0,53.3529,53.4235,53.3176,53.4058,156284.0
2018-11-30 13:30:00,60.55,60.73,60.53,60.7,180377.0,53.4058,53.5646,53.3882,53.5381,180377.0
2018-11-30 14:00:00,60.7,60.71,60.63,60.66,106193.0,53.5381,53.547,53.4764,53.5029,106193.0
2018-11-30 14:30:00,60.66,60.68,60.58,60.6,161513.0,53.5029,53.5205,53.4323,53.4499,161513.0
2018-11-30 15:00:00,60.61,60.76,60.56,60.66,293157.0,53.4588,53.5911,53.4147,53.5029,293157.0
2018-11-30 15:30:00,60.66,60.7,60.55,60.65,521917.0,53.5029,53.5381,53.4058,53.494,521917.0
2018-12-03 09:30:00,62.29,62.31,61.97,62.0,708272.0,54.9405,54.9582,54.6583,54.6848,708272.0
2018-12-03 10:00:00,62.03,62.25,61.98,62.21,325448.0,54.7112,54.9053,54.6671,54.87,325448.0
2018-12-03 10:30:00,62.21,62.23,61.95,62.0,276625.0,54.87,54.8876,54.6407,54.6848,276625.0
2018-12-03 11:00:00,62.0,62.14,61.96,62.1,325779.0,54.6848,54.8082,54.6495,54.773,325779.0
2018-12-03 11:30:00,62.12,62.13,61.88,61.92,287186.0,54.7906,54.7994,54.5789,54.6142,287186.0
2018-12-03 12:00:00,61.92,62.16,61.92,62.15,176778.0,54.6142,54.8259,54.6142,54.8171,176778.0
2018-12-03 12:30:00,62.16,62.23,62.15,62.22,171729.0,54.8259,54.8876,54.8171,54.8788,171729.0
2018-12-03 13:00:00,62.23,62.37,62.23,62.33,206682.0,54.8876,55.0111,54.8876,54.9758,206682.0
2018-12-03 13:30:00,62.33,62.33,62.18,62.21,203266.0,54.9758,54.9758,54.8435,54.87,203266.0
2018-12-03 14:00:00,62.22,62.28,62.11,62.26,267294.0,54.8788,54.9317,54.7818,54.9141,267294.0
2018-12-03 14:30:00,62.27,62.31,62.17,62.21,149506.0,54.9229,54.9582,54.8347,54.87,149506.0
2018-12-03 15:00:00,62.2,62.36,62.17,62.28,278707.0,54.8612,55.0023,54.8347,54.9317,278707.0
2018-12-03 15:30:00,62.29,62.41,62.24,62.31,621532.0,54.9405,55.0464,54.8964,54.9582,621532.0
2018-12-04 09:30:00,62.09,62.14,61.87,61.93,287630.0,54.7641,54.8082,54.5701,54.623,287630.0
2018-12-04 10:00:00,61.93,62.01,61.84,61.92,291235.0,54.623,54.6936,54.5436,54.6142,291235.0
2018-12-04 10:30:00,61.92,61.96,61.84,61.9,506498.0,54.6142,54.6495,54.5436,54.5966,506498.0
2018-12-04 11:00:00,61.9,61.97,61.84,61.88,395577.0,54.5966,54.6583,54.5436,54.5789,395577.0
2018-12-04 11:30:00,61.88,61.88,61.74,61.75,216639.0,54.5789,54.5789,54.4554,54.4643,216639.0
2018-12-04 12:00:00,61.74,61.74,61.24,61.26,870699.0,54.4554,54.4554,54.0144,54.0321,870699.0
2018-12-04 12:30:00,61.26,61.37,61.1,61.22,643531.0,54.0321,54.1291,53.8909,53.9968,643531.0
2018-12-04 13:00:00,61.21,61.31,60.92,60.99,354241.0,53.988,54.0762,53.7322,53.7939,354241.0
2018-12-04 13:30:00,60.99,61.01,60.68,60.94,535996.0,53.7939,53.8116,53.5205,53.7498,535996.0
2018-12-04 14:00:00,60.93,61.03,60.83,60.88,310799.0,53.741,53.8292,53.6528,53.6969,310799.0
2018-12-04 14:30:00,60.89,61.1,60.88,61.01,376911.0,53.7057,53.8909,53.6969,53.8116,376911.0
2018-12-04 15:00:00,61.02,61.03,60.86,60.88,352543.0,53.8204,53.8292,53.6793,53.6969,352543.0
2018-12-04 15:30:00,60.88,60.98,60.71,60.77,1577818.0,53.6969,53.7851,53.547,53.5999,1577818.0
2018-12-06 09:30:00,59.5,59.68,59.3,59.36,630824.0,52.4797,52.6385,52.3033,52.3562,630824.0
2018-12-06 10:00:00,59.36,59.68,59.32,59.66,513495.0,52.3562,52.6385,52.321,52.6208,513495.0
2018-12-06 10:30:00,59.66,59.7,59.31,59.32,402403.0,52.6208,52.6561,52.3121,52.321,402403.0
2018-12-06 11:00:00,59.31,59.35,58.98,59.0,691833.0,52.3121,52.3474,52.0211,52.0387,691833.0
2018-12-06 11:30:00,59.0,59.38,58.97,59.38,390375.0,52.0387,52.3739,52.0123,52.3739,390375.0
2018-12-06 12:00:00,59.38,59.79,59.36,59.78,643218.0,52.3739,52.7355,52.3562,52.7267,643218.0
2018-12-06 12:30:00,59.78,59.95,59.72,59.86,407639.0,52.7267,52.8766,52.6738,52.7973,407639.0
2018-12-06 13:00:00,59.86,59.88,59.71,59.72,275896.0,52.7973,52.8149,52.6649,52.6738,275896.0
2018-12-06 13:30:00,59.71,60.01,59.66,60.0,397770.0,52.6649,52.9296,52.6208,52.9207,397770.0
2018-12-06 14:00:00,60.0,60.04,59.68,59.85,635985.0,52.9207,52.956,52.6385,52.7884,635985.0
2018-12-06 14:30:00,59.84,59.85,59.66,59.83,515247.0,52.7796,52.7884,52.6208,52.7708,515247.0
2018-12-06 15:00:00,59.83,60.06,59.8,60.05,433899.0,52.7708,52.9737,52.7443,52.9648,433899.0
2018-12-06 15:30:00,60.05,60.33,60.04,60.28,916000.0,52.9648,53.2118,52.956,53.1677,916000.0
2018-12-07 09:30:00,60.0,60.49,60.0,60.33,432493.0,52.9207,53.3529,52.9207,53.2118,432493.0
2018-12-07 10:00:00,60.31,60.36,59.89,59.99,681703.0,53.1942,53.2383,52.8237,52.9119,681703.0
2018-12-07 10:30:00,59.98,60.02,59.77,60.01,561603.0,52.9031,52.9384,52.7179,52.9296,561603.0
2018-12-07 11:00:00,60.01,60.06,59.59,59.66,430227.0,52.9296,52.9737,52.5591,52.6208,430227.0
2018-12-07 11:30:00,59.66,59.84,59.55,59.55,561642.0,52.6208,52.7796,52.5238,52.5238,561642.0
2018-12-07 12:00:00,59.55,59.71,59.5,59.56,416492.0,52.5238,52.6649,52.4797,52.5326,416492.0
2018-12-07 12:30:00,59.55,59.63,59.33,59.61,393301.0,52.5238,52.5944,52.3298,52.5767,393301.0
2018-12-07 13:00:00,59.59,59.69,59.39,59.49,317414.0,52.5591,52.6473,52.3827,52.4709,317414.0
2018-12-07 13:30:00,59.49,59.49,59.14,59.15,333683.0,52.4709,52.4709,52.1622,52.171,333683.0
2018-12-07 14:00:00,59.15,59.25,59.03,59.14,426609.0,52.171,52.2592,52.0652,52.1622,426609.0
2018-12-07 14:30:00,59.15,59.18,58.9,58.93,531513.0,52.171,52.1975,51.9505,51.977,531513.0
2018-12-07 15:00:00,58.94,59.05,58.86,59.01,561153.0,51.9858,52.0828,51.9152,52.0475,561153.0
2018-12-07 15:30:00,59.02,59.16,58.88,58.96,869419.0,52.0564,52.1798,51.9329,52.0034,869419.0
2018-12-10 09:30:00,58.99,59.17,58.8,58.85,677694.0,52.0299,52.1887,51.8623,51.9064,677694.0
2018-12-10 10:00:00,58.85,59.01,58.8,58.87,604255.0,51.9064,52.0475,51.8623,51.9241,604255.0
2018-12-10 10:30:00,58.86,58.92,58.56,58.59,637047.0,51.9152,51.9682,51.6506,51.6771,637047.0
2018-12-10 11:00:00,58.6,58.6,58.3,58.4,730577.0,51.6859,51.6859,51.4213,51.5095,730577.0
2018-12-10 11:30:00,58.41,58.69,58.39,58.52,432225.0,51.5183,51.7653,51.5007,51.6154,432225.0
2018-12-10 12:00:00,58.51,58.63,58.41,58.48,313214.0,51.6065,51.7124,51.5183,51.5801,313214.0
2018-12-10 12:30:00,58.47,58.85,58.47,58.77,283068.0,51.5713,51.9064,51.5713,51.8359,283068.0
2018-12-10 13:00:00,58.77,58.91,58.75,58.78,262951.0,51.8359,51.9593,51.8182,51.8447,262951.0
2018-12-10 13:30:00,58.78,59.01,58.77,58.94,206685.0,51.8447,52.0475,51.8359,51.9858,206685.0
2018-12-10 14:00:00,58.94,59.0,58.79,58.87,216449.0,51.9858,52.0387,51.8535,51.9241,216449.0
2018-12-10 14:30:00,58.87,59.06,58.87,58.96,234777.0,51.9241,52.0916,51.9241,52.0034,234777.0
2018-12-10 15:00:00,58.96,59.02,58.84,58.99,229812.0,52.0034,52.0564,51.8976,52.0299,229812.0
2018-12-10 15:30:00,59.0,59.23,58.99,59.04,565241.0,52.0387,52.2416,52.0299,52.074,565241.0
2018-12-11 09:30:00,59.19,59.25,59.09,59.13,641278.0,52.2063,52.2592,52.1181,52.1534,641278.0
2018-12-11 10:00:00,59.13,59.25,59.03,59.18,317134.0,52.1534,52.2592,52.0652,52.1975,317134.0
2018-12-11 10:30:00,59.19,59.22,58.99,59.04,290016.0,52.2063,52.2328,52.0299,52.074,290016.0
2018-12-11 11:00:00,59.03,59.06,58.89,58.93,339013.0,52.0652,52.0916,51.9417,51.977,339013.0
2018-12-11 11:30:00,58.93,58.96,58.8,58.92,278130.0,51.977,52.0034,51.8623,51.9682,278130.0
2018-12-11 12:00:00,58.92,58.93,58.64,58.69,274680.0,51.9682,51.977,51.7212,51.7653,274680.0
2018-12-11 12:30:00,58.69,58.84,58.68,58.8,180761.0,51.7653,51.8976,51.7565,51.8623,180761.0
2018-12-11 13:00:00,58.8,58.83,58.7,58.76,234809.0,51.8623,51.8888,51.7741,51.827,234809.0
2018-12-11 13:30:00,58.75,58.81,58.6,58.63,181717.0,51.8182,51.8711,51.6859,51.7124,181717.0
2018-12-11 14:00:00,58.63,58.99,58.62,58.98,320760.0,51.7124,52.0299,51.7036,52.0211,320760.0
2018-12-11 14:30:00,58.97,59.07,58.92,59.04,312759.0,52.0123,52.1005,51.9682,52.074,312759.0
2018-12-11 15:00:00,59.05,59.23,58.95,59.11,301631.0,52.0828,52.2416,51.9946,52.1357,301631.0
2018-12-11 15:30:00,59.1,59.23,58.93,58.94,575443.0,52.1269,52.2416,51.977,51.9858,575443.0
2018-12-12 09:30:00,60.06,60.15,59.89,60.12,856125.0,52.9737,53.053,52.8237,53.0266,856125.0
2018-12-12 10:00:00,60.12,60.29,60.09,60.21,358406.0,53.0266,53.1765,53.0001,53.106,358406.0
2018-12-12 10:30:00,60.21,60.31,60.09,60.3,265485.0,53.106,53.1942,53.0001,53.1853,265485.0
2018-12-12 11:00:00,60.29,60.33,60.21,60.22,206930.0,53.1765,53.2118,53.106,53.1148,206930.0
2018-12-12 11:30:00,60.22,60.3,60.16,60.24,167820.0,53.1148,53.1853,53.0619,53.1324,167820.0
2018-12-12 12:00:00,60.24,60.32,60.19,60.32,161927.0,53.1324,53.203,53.0883,53.203,161927.0
2018-12-12 12:30:00,60.33,60.42,60.26,60.4,143010.0,53.2118,53.2912,53.1501,53.2735,143010.0
2018-12-12 13:00:00,60.41,60.51,60.4,60.51,98807.0,53.2824,53.3706,53.2735,53.3706,98807.0
2018-12-12 13:30:00,60.5,60.51,60.41,60.46,103977.0,53.3617,53.3706,53.2824,53.3265,103977.0
2018-12-12 14:00:00,60.46,60.48,60.21,60.22,241470.0,53.3265,53.3441,53.106,53.1148,241470.0
2018-12-12 14:30:00,60.22,60.25,60.12,60.2,228077.0,53.1148,53.1412,53.0266,53.0971,228077.0
2018-12-12 15:00:00,60.19,60.38,60.15,60.19,341068.0,53.0883,53.2559,53.053,53.0883,341068.0
2018-12-12 15:30:00,60.19,60.34,59.94,59.95,1322205.0,53.0883,53.2206,52.8678,52.8766,1322205.0
2018-12-13 09:30:00,60.2,60.33,60.16,60.18,762021.0,53.0971,53.2118,53.0619,53.0795,762021.0
2018-12-13 10:00:00,60.18,60.53,60.18,60.31,399062.0,53.0795,53.3882,53.0795,53.1942,399062.0
2018-12-13 10:30:00,60.31,60.36,60.08,60.18,530471.0,53.1942,53.2383,52.9913,53.0795,530471.0
2018-12-13 11:00:00,60.18,60.25,60.04,60.1,904878.0,53.0795,53.1412,52.956,53.0089,904878.0
2018-12-13 11:30:00,60.09,60.26,60.06,60.08,351157.0,53.0001,53.1501,52.9737,52.9913,351157.0
2018-12-13 12:00:00,60.07,60.12,59.95,59.98,351093.0,52.9825,53.0266,52.8766,52.9031,351093.0
2018-12-13 12:30:00,59.98,60.14,59.98,60.06,286261.0,52.9031,53.0442,52.9031,52.9737,286261.0
2018-12-13 13:00:00,60.06,60.17,60.0,60.14,212491.0,52.9737,53.0707,52.9207,53.0442,212491.0
2018-12-13 13:30:00,60.14,60.29,60.11,60.13,522353.0,53.0442,53.1765,53.0178,53.0354,522353.0
2018-12-13 14:00:00,60.13,60.13,60.03,60.11,373943.0,53.0354,53.0354,52.9472,53.0178,373943.0
2018-12-13 14:30:00,60.11,60.15,60.02,60.08,247589.0,53.0178,53.053,52.9384,52.9913,247589.0
2018-12-13 15:00:00,60.08,60.09,59.99,59.99,624767.0,52.9913,53.0001,52.9119,52.9119,624767.0
2018-12-13 15:30:00,59.99,60.06,59.82,59.83,770276.0,52.9119,52.9737,52.762,52.7708,770276.0
2018-12-14 09:30:00,58.73,58.89,58.63,58.84,728623.0,51.8006,51.9417,51.7124,51.8976,728623.0
2018-12-14 10:00:00,58.83,59.03,58.82,58.92,390492.0,51.8888,52.0652,51.88,51.9682,390492.0
2018-12-14 10:30:00,58.92,59.07,58.82,58.98,466110.0,51.9682,52.1005,51.88,52.0211,466110.0
2018-12-14 11:00:00,58.98,59.11,58.87,58.94,319087.0,52.0211,52.1357,51.9241,51.9858,319087.0
2018-12-14 11:30:00,58.94,59.06,58.76,58.78,412580.0,51.9858,52.0916,51.827,51.8447,412580.0
2018-12-14 12:00:00,58.79,58.88,58.78,58.86,279481.0,51.8535,51.9329,51.8447,51.9152,279481.0
2018-12-14 12:30:00,58.85,58.92,58.81,58.82,145177.0,51.9064,51.9682,51.8711,51.88,145177.0
2018-12-14 13:00:00,58.82,58.9,58.77,58.81,175675.0,51.88,51.9505,51.8359,51.8711,175675.0
2018-12-14 13:30:00,58.81,58.83,58.69,58.78,259847.0,51.8711,51.8888,51.7653,51.8447,259847.0
2018-12-14 14:00:00,58.79,58.83,58.73,58.8,168054.0,51.8535,51.8888,51.8006,51.8623,168054.0
2018-12-14 14:30:00,58.8,58.8,58.6,58.68,412978.0,51.8623,51.8623,51.6859,51.7565,412978.0
2018-12-14 15:00:00,58.67,58.86,58.66,58.76,308078.0,51.7477,51.9152,51.7388,51.827,308078.0
2018-12-14 15:30:00,58.76,58.88,58.66,58.72,692187.0,51.827,51.9329,51.7388,51.7918,692187.0
2018-12-17 09:30:00,58.9,58.98,58.64,58.79,581587.0,51.9505,52.0211,51.7212,51.8535,581587.0
2018-12-17 10:00:00,58.78,58.93,58.69,58.89,433888.0,51.8447,51.977,51.7653,51.9417,433888.0
2018-12-17 10:30:00,58.89,59.04,58.75,59.02,358463.0,51.9417,52.074,51.8182,52.0564,358463.0
2018-12-17 11:00:00,59.03,59.14,59.0,59.07,321647.0,52.0652,52.1622,52.0387,52.1005,321647.0
2018-12-17 11:30:00,59.08,59.11,58.97,59.11,212056.0,52.1093,52.1357,52.0123,52.1357,212056.0
2018-12-17 12:00:00,59.1,59.15,59.05,59.07,205648.0,52.1269,52.171,52.0828,52.1005,205648.0
2018-12-17 12:30:00,59.07,59.07,58.85,58.86,242274.0,52.1005,52.1005,51.9064,51.9152,242274.0
2018-12-17 13:00:00,58.85,58.88,58.7,58.74,318316.0,51.9064,51.9329,51.7741,51.8094,318316.0
2018-12-17 13:30:00,58.74,58.79,58.58,58.61,310640.0,51.8094,51.8535,51.6683,51.6947,310640.0
2018-12-17 14:00:00,58.6,58.62,58.47,58.5,397662.0,51.6859,51.7036,51.5713,51.5977,397662.0
2018-12-17 14:30:00,58.51,58.62,58.48,58.53,440142.0,51.6065,51.7036,51.5801,51.6242,440142.0
2018-12-17 15:00:00,58.53,58.59,58.33,58.36,452465.0,51.6242,51.6771,51.4478,51.4742,452465.0
2018-12-17 15:30:00,58.37,58.41,58.18,58.38,925637.0,51.4831,51.5183,51.3155,51.4919,925637.0
2018-12-18 09:30:00,58.2,58.45,58.14,58.41,663361.0,52.0273,52.2508,51.9737,52.215,663361.0
2018-12-18 10:00:00,58.41,58.43,58.29,58.38,220698.0,52.215,52.2329,52.1078,52.1882,220698.0
2018-12-18 10:30:00,58.39,58.47,58.32,58.35,261689.0,52.1972,52.2687,52.1346,52.1614,261689.0
2018-12-18 11:00:00,58.35,58.38,58.18,58.22,287499.0,52.1614,52.1882,52.0094,52.0452,287499.0
2018-12-18 11:30:00,58.22,58.33,58.22,58.25,127269.0,52.0452,52.1435,52.0452,52.072,127269.0
2018-12-18 12:00:00,58.25,58.49,58.25,58.43,348680.0,52.072,52.2866,52.072,52.2329,348680.0
2018-12-18 12:30:00,58.44,58.51,58.42,58.49,285802.0,52.2419,52.3044,52.224,52.2866,285802.0
2018-12-18 13:00:00,58.49,58.55,58.47,58.52,190288.0,52.2866,52.3402,52.2687,52.3134,190288.0
2018-12-18 13:30:00,58.51,58.57,58.41,58.47,133716.0,52.3044,52.3581,52.215,52.2687,133716.0
2018-12-18 14:00:00,58.48,58.59,58.47,58.55,226903.0,52.2776,52.376,52.2687,52.3402,226903.0
2018-12-18 14:30:00,58.55,58.55,58.24,58.24,264063.0,52.3402,52.3402,52.0631,52.0631,264063.0
2018-12-18 15:00:00,58.24,58.43,58.19,58.34,356676.0,52.0631,52.2329,52.0184,52.1525,356676.0
2018-12-18 15:30:00,58.35,58.55,58.34,58.41,535346.0,52.1614,52.3402,52.1525,52.215,535346.0
2018-12-19 09:30:00,58.87,59.19,58.77,59.1,326787.0,52.6263,52.9123,52.5369,52.8319,326787.0
2018-12-19 10:00:00,59.11,59.19,59.08,59.12,276155.0,52.8408,52.9123,52.814,52.8497,276155.0
2018-12-19 10:30:00,59.13,59.17,59.04,59.1,329266.0,52.8587,52.8944,52.7782,52.8319,329266.0
2018-12-19 11:00:00,59.1,59.12,59.0,59.11,205527.0,52.8319,52.8497,52.7425,52.8408,205527.0
2018-12-19 11:30:00,59.1,59.34,59.05,59.33,255270.0,52.8319,53.0464,52.7872,53.0375,255270.0
2018-12-19 12:00:00,59.33,59.38,59.26,59.3,195925.0,53.0375,53.0822,52.9749,53.0107,195925.0
2018-12-19 12:30:00,59.3,59.35,59.2,59.21,151780.0,53.0107,53.0553,52.9213,52.9302,151780.0
2018-12-19 13:00:00,59.2,59.23,59.14,59.16,164798.0,52.9213,52.9481,52.8676,52.8855,164798.0
2018-12-19 13:30:00,59.17,59.37,59.14,59.37,389933.0,52.8944,53.0732,52.8676,53.0732,389933.0
2018-12-19 14:00:00,59.44,59.47,58.41,58.75,1196259.0,53.1358,53.1626,52.215,52.519,1196259.0
2018-12-19 14:30:00,58.75,58.86,58.04,58.11,1725754.0,52.519,52.6173,51.8843,51.9469,1725754.0
2018-12-19 15:00:00,58.12,58.12,57.32,57.33,1710235.0,51.9558,51.9558,51.2407,51.2496,1710235.0
2018-12-19 15:30:00,57.33,57.81,57.19,57.72,1524803.0,51.2496,51.6787,51.1244,51.5982,1524803.0
2018-12-20 09:30:00,58.29,58.51,58.26,58.47,625909.0,52.1078,52.3044,52.081,52.2687,625909.0
2018-12-20 10:00:00,58.46,58.59,58.36,58.45,579964.0,52.2597,52.376,52.1703,52.2508,579964.0
2018-12-20 10:30:00,58.45,58.55,58.33,58.45,558450.0,52.2508,52.3402,52.1435,52.2508,558450.0
2018-12-20 11:00:00,58.45,58.48,58.21,58.3,408277.0,52.2508,52.2776,52.0363,52.1167,408277.0
2018-12-20 11:30:00,58.29,58.33,58.01,58.15,646367.0,52.1078,52.1435,51.8575,51.9826,646367.0
2018-12-20 12:00:00,58.15,58.4,58.11,58.4,557705.0,51.9826,52.2061,51.9469,52.2061,557705.0
2018-12-20 12:30:00,58.4,58.41,58.22,58.35,461110.0,52.2061,52.215,52.0452,52.1614,461110.0
2018-12-20 13:00:00,58.36,58.36,58.2,58.31,299197.0,52.1703,52.1703,52.0273,52.1257,299197.0
2018-12-20 13:30:00,58.3,58.33,58.14,58.15,455986.0,52.1167,52.1435,51.9737,51.9826,455986.0
2018-12-20 14:00:00,58.15,58.19,57.92,58.17,646254.0,51.9826,52.0184,51.777,52.0005,646254.0
2018-12-20 14:30:00,58.16,58.42,58.14,58.34,687812.0,51.9916,52.224,51.9737,52.1525,687812.0
2018-12-20 15:00:00,58.34,58.54,58.16,58.44,588903.0,52.1525,52.3313,51.9916,52.2419,588903.0
2018-12-20 15:30:00,58.45,58.61,58.22,58.25,1114102.0,52.2508,52.3938,52.0452,52.072,1114102.0
2018-12-21 09:30:00,58.25,58.31,58.13,58.22,1026573.0,52.072,52.1257,51.9647,52.0452,1026573.0
2018-12-21 10:00:00,58.21,58.62,58.15,58.45,895175.0,52.0363,52.4028,51.9826,52.2508,895175.0
2018-12-21 10:30:00,58.45,58.48,58.27,58.29,464527.0,52.2508,52.2776,52.0899,52.1078,464527.0
2018-12-21 11:00:00,58.29,58.37,58.09,58.37,490066.0,52.1078,52.1793,51.929,52.1793,490066.0
2018-12-21 11:30:00,58.38,58.4,58.13,58.16,285839.0,52.1882,52.2061,51.9647,51.9916,285839.0
2018-12-21 12:00:00,58.16,58.17,57.89,57.91,382056.0,51.9916,52.0005,51.7502,51.7681,382056.0
2018-12-21 12:30:00,57.91,58.07,57.8,57.92,570991.0,51.7681,51.9111,51.6697,51.777,570991.0
2018-12-21 13:00:00,57.93,58.08,57.87,58.01,273085.0,51.786,51.92,51.7323,51.8575,273085.0
2018-12-21 13:30:00,58.01,58.1,57.94,58.0,241125.0,51.8575,51.9379,51.7949,51.8485,241125.0
2018-12-21 14:00:00,57.99,58.07,57.92,58.0,175830.0,51.8396,51.9111,51.777,51.8485,175830.0
2018-12-21 14:30:00,58.01,58.05,57.84,57.89,275983.0,51.8575,51.8932,51.7055,51.7502,275983.0
2018-12-21 15:00:00,57.89,57.97,57.76,57.76,416510.0,51.7502,51.8217,51.634,51.634,416510.0
2018-12-21 15:30:00,57.75,58.03,57.68,57.98,630990.0,51.625,51.8753,51.5625,51.8307,630990.0
2018-12-24 09:30:00,58.15,58.25,57.87,58.01,407321.0,51.9826,52.072,51.7323,51.8575,407321.0
2018-12-24 10:00:00,58.01,58.12,57.86,58.04,312404.0,51.8575,51.9558,51.7234,51.8843,312404.0
2018-12-24 10:30:00,58.05,58.19,57.99,58.05,331974.0,51.8932,52.0184,51.8396,51.8932,331974.0
2018-12-24 11:00:00,58.06,58.14,57.91,57.93,291632.0,51.9022,51.9737,51.7681,51.786,291632.0
2018-12-24 11:30:00,57.93,58.06,57.81,57.88,232606.0,51.786,51.9022,51.6787,51.7413,232606.0
2018-12-24 12:00:00,57.89,58.01,57.7,57.8,505378.0,51.7502,51.8575,51.5803,51.6697,505378.0
2018-12-24 12:30:00,57.81,57.87,57.45,57.45,509530.0,51.6787,51.7323,51.3569,51.3569,509530.0
2018-12-26 09:30:00,57.54,57.77,57.41,57.42,268950.0,51.4373,51.6429,51.3211,51.33,268950.0
2018-12-26 10:00:00,57.42,57.59,57.36,57.48,280920.0,51.33,51.482,51.2764,51.3837,280920.0
2018-12-26 10:30:00,57.49,57.52,57.37,57.4,232743.0,51.3926,51.4194,51.2853,51.3122,232743.0
2018-12-26 11:00:00,57.41,57.73,57.41,57.7,304246.0,51.3211,51.6072,51.3211,51.5803,304246.0
2018-12-26 11:30:00,57.71,57.83,57.69,57.83,392425.0,51.5893,51.6966,51.5714,51.6966,392425.0
2018-12-26 12:00:00,57.83,57.88,57.74,57.79,348842.0,51.6966,51.7413,51.6161,51.6608,348842.0
2018-12-26 12:30:00,57.8,57.93,57.78,57.86,294137.0,51.6697,51.786,51.6519,51.7234,294137.0
2018-12-26 13:00:00,57.87,57.89,57.74,57.83,303618.0,51.7323,51.7502,51.6161,51.6966,303618.0
2018-12-26 13:30:00,57.82,57.94,57.79,57.93,174938.0,51.6876,51.7949,51.6608,51.786,174938.0
2018-12-26 14:00:00,57.93,57.93,57.71,57.74,196482.0,51.786,51.786,51.5893,51.6161,196482.0
2018-12-26 14:30:00,57.74,57.89,57.74,57.89,183338.0,51.6161,51.7502,51.6161,51.7502,183338.0
2018-12-26 15:00:00,57.89,58.2,57.85,58.18,331493.0,51.7502,52.0273,51.7144,52.0094,331493.0
2018-12-26 15:30:00,58.17,58.56,58.16,58.55,639414.0,52.0005,52.3491,51.9916,52.3402,639414.0
2018-12-27 09:30:00,58.01,58.25,57.98,58.14,396174.0,51.8575,52.072,51.8307,51.9737,396174.0
2018-12-27 10:00:00,58.12,58.17,57.9,57.9,368553.0,51.9558,52.0005,51.7591,51.7591,368553.0
2018-12-27 10:30:00,57.9,58.14,57.86,58.01,420637.0,51.7591,51.9737,51.7234,51.8575,420637.0
2018-12-27 11:00:00,58.01,58.2,57.98,58.18,245677.0,51.8575,52.0273,51.8307,52.0094,245677.0
2018-12-27 11:30:00,58.19,58.25,58.07,58.19,483495.0,52.0184,52.072,51.9111,52.0184,483495.0
2018-12-27 12:00:00,58.18,58.26,58.06,58.11,323514.0,52.0094,52.081,51.9022,51.9469,323514.0
2018-12-27 12:30:00,58.1,58.2,58.07,58.18,266420.0,51.9379,52.0273,51.9111,52.0094,266420.0
2018-12-27 13:00:00,58.17,58.21,58.08,58.1,132345.0,52.0005,52.0363,51.92,51.9379,132345.0
2018-12-27 13:30:00,58.1,58.16,57.95,58.03,165881.0,51.9379,51.9916,51.8038,51.8753,165881.0
2018-12-27 14:00:00,58.03,58.06,57.95,58.03,199373.0,51.8753,51.9022,51.8038,51.8753,199373.0
2018-12-27 14:30:00,58.03,58.16,57.98,58.16,259808.0,51.8753,51.9916,51.8307,51.9916,259808.0
2018-12-27 15:00:00,58.17,58.51,58.09,58.47,384489.0,52.0005,52.3044,51.929,52.2687,384489.0
2018-12-27 15:30:00,58.48,58.71,58.33,58.7,815321.0,52.2776,52.4832,52.1435,52.4743,815321.0
2018-12-28 09:30:00,58.97,59.1,58.9,59.02,330658.0,52.7157,52.8319,52.6531,52.7603,330658.0
2018-12-28 10:00:00,59.02,59.05,58.9,58.92,362480.0,52.7603,52.7872,52.6531,52.671,362480.0
2018-12-28 10:30:00,58.91,58.98,58.85,58.89,348540.0,52.662,52.7246,52.6084,52.6441,348540.0
2018-12-28 11:00:00,58.89,59.07,58.86,59.07,477057.0,52.6441,52.805,52.6173,52.805,477057.0
2018-12-28 11:30:00,59.07,59.17,59.03,59.05,268900.0,52.805,52.8944,52.7693,52.7872,268900.0
2018-12-28 12:00:00,59.05,59.12,59.01,59.1,142180.0,52.7872,52.8497,52.7514,52.8319,142180.0
2018-12-28 12:30:00,59.09,59.14,59.02,59.04,128400.0,52.8229,52.8676,52.7603,52.7782,128400.0
2018-12-28 13:00:00,59.05,59.14,59.04,59.08,106116.0,52.7872,52.8676,52.7782,52.814,106116.0
2018-12-28 13:30:00,59.06,59.16,59.03,59.1,111449.0,52.7961,52.8855,52.7693,52.8319,111449.0
2018-12-28 14:00:00,59.11,59.24,59.1,59.17,181615.0,52.8408,52.957,52.8319,52.8944,181615.0
2018-12-28 14:30:00,59.18,59.38,59.18,59.33,453267.0,52.9034,53.0822,52.9034,53.0375,453267.0
2018-12-28 15:00:00,59.33,59.35,59.07,59.11,466639.0,53.0375,53.0553,52.805,52.8408,466639.0
2018-12-28 15:30:00,59.11,59.21,59.0,59.19,361129.0,52.8408,52.9302,52.7425,52.9123,361129.0
2018-12-31 09:30:00,59.31,59.61,59.31,59.47,142497.0,53.0196,53.2878,53.0196,53.1626,142497.0
2018-12-31 10:00:00,59.48,59.55,59.28,59.32,107940.0,53.1716,53.2341,52.9928,53.0285,107940.0
2018-12-31 10:30:00,59.33,59.33,59.09,59.12,244017.0,53.0375,53.0375,52.8229,52.8497,244017.0
2018-12-31 11:00:00,59.13,59.2,59.02,59.08,217813.0,52.8587,52.9213,52.7603,52.814,217813.0
2018-12-31 11:30:00,59.08,59.1,58.91,59.03,212997.0,52.814,52.8319,52.662,52.7693,212997.0
2018-12-31 12:00:00,59.04,59.07,58.93,58.95,182781.0,52.7782,52.805,52.6799,52.6978,182781.0
2018-12-31 12:30:00,58.95,59.0,58.89,59.0,123690.0,52.6978,52.7425,52.6441,52.7425,123690.0
2018-12-31 13:00:00,59.01,59.07,58.99,59.06,147257.0,52.7514,52.805,52.7335,52.7961,147257.0
2018-12-31 13:30:00,59.06,59.07,58.81,58.82,353868.0,52.7961,52.805,52.5726,52.5816,353868.0
2018-12-31 14:00:00,58.81,58.89,58.64,58.66,235526.0,52.5726,52.6441,52.4207,52.4385,235526.0
2018-12-31 14:30:00,58.65,58.84,58.64,58.71,243134.0,52.4296,52.5994,52.4207,52.4832,243134.0
2018-12-31 15:00:00,58.7,58.83,58.7,58.75,161614.0,52.4743,52.5905,52.4743,52.519,161614.0
2018-12-31 15:30:00,58.75,58.86,58.68,58.85,407443.0,52.519,52.6173,52.4564,52.6084,407443.0
2019-01-02 09:30:00,57.67,57.94,57.67,57.94,261004.0,51.5535,51.7949,51.5535,51.7949,261004.0
2019-01-02 10:00:00,57.93,58.11,57.87,58.03,316867.0,51.786,51.9469,51.7323,51.8753,316867.0
2019-01-02 10:30:00,58.03,58.21,57.99,58.19,201048.0,51.8753,52.0363,51.8396,52.0184,201048.0
2019-01-02 11:00:00,58.2,58.29,58.17,58.18,288070.0,52.0273,52.1078,52.0005,52.0094,288070.0
2019-01-02 11:30:00,58.18,58.3,58.13,58.21,158832.0,52.0094,52.1167,51.9647,52.0363,158832.0
2019-01-02 12:00:00,58.21,58.26,58.17,58.22,147977.0,52.0363,52.081,52.0005,52.0452,147977.0
2019-01-02 12:30:00,58.23,58.32,58.22,58.26,130281.0,52.0541,52.1346,52.0452,52.081,130281.0
2019-01-02 13:00:00,58.26,58.34,58.25,58.3,88114.0,52.081,52.1525,52.072,52.1167,88114.0
2019-01-02 13:30:00,58.3,58.33,58.24,58.31,116783.0,52.1167,52.1435,52.0631,52.1257,116783.0
2019-01-02 14:00:00,58.31,58.31,58.19,58.25,109245.0,52.1257,52.1257,52.0184,52.072,109245.0
2019-01-02 14:30:00,58.26,58.31,58.15,58.16,140195.0,52.081,52.1257,51.9826,51.9916,140195.0
2019-01-02 15:00:00,58.17,58.17,57.98,58.09,215898.0,52.0005,52.0005,51.8307,51.929,215898.0
2019-01-02 15:30:00,58.09,58.2,58.01,58.1,1373463.0,51.929,52.0273,51.8575,51.9379,1373463.0
2019-01-03 09:30:00,57.3,57.3,56.96,57.03,314754.0,51.2228,51.2228,50.9188,50.9814,314754.0
2019-01-03 10:00:00,57.02,57.05,56.8,56.84,272827.0,50.9725,50.9993,50.7758,50.8116,272827.0
2019-01-03 10:30:00,56.84,56.84,56.65,56.81,330445.0,50.8116,50.8116,50.6417,50.7847,330445.0
2019-01-03 11:00:00,56.82,56.99,56.8,56.95,284692.0,50.7937,50.9456,50.7758,50.9099,284692.0
2019-01-03 11:30:00,56.96,57.25,56.93,57.12,354169.0,50.9188,51.1781,50.892,51.0619,354169.0
2019-01-03 12:00:00,57.12,57.17,57.06,57.09,182131.0,51.0619,51.1066,51.0082,51.035,182131.0
2019-01-03 12:30:00,57.08,57.15,57.01,57.06,94590.0,51.0261,51.0887,50.9635,51.0082,94590.0
2019-01-03 13:00:00,57.06,57.06,56.83,56.91,173443.0,51.0082,51.0082,50.8026,50.8741,173443.0
2019-01-03 13:30:00,56.92,56.98,56.82,56.85,100198.0,50.8831,50.9367,50.7937,50.8205,100198.0
2019-01-03 14:00:00,56.84,56.96,56.82,56.95,156265.0,50.8116,50.9188,50.7937,50.9099,156265.0
2019-01-03 14:30:00,56.95,56.99,56.82,56.82,222403.0,50.9099,50.9456,50.7937,50.7937,222403.0
2019-01-03 15:00:00,56.83,56.91,56.81,56.87,198373.0,50.8026,50.8741,50.7847,50.8384,198373.0
2019-01-03 15:30:00,56.87,56.95,56.74,56.81,635925.0,50.8384,50.9099,50.7222,50.7847,635925.0
2019-01-04 09:30:00,57.74,57.76,57.64,57.73,497313.0,51.6161,51.634,51.5267,51.6072,497313.0
2019-01-04 10:00:00,57.73,58.18,57.66,58.17,531472.0,51.6072,52.0094,51.5446,52.0005,531472.0
2019-01-04 10:30:00,58.17,58.42,58.12,58.41,596499.0,52.0005,52.224,51.9558,52.215,596499.0
2019-01-04 11:00:00,58.41,58.44,58.31,58.35,302223.0,52.215,52.2419,52.1257,52.1614,302223.0
2019-01-04 11:30:00,58.35,58.49,58.32,58.48,197842.0,52.1614,52.2866,52.1346,52.2776,197842.0
2019-01-04 12:00:00,58.48,58.54,58.43,58.51,295972.0,52.2776,52.3313,52.2329,52.3044,295972.0
2019-01-04 12:30:00,58.53,58.65,58.5,58.6,280014.0,52.3223,52.4296,52.2955,52.3849,280014.0
2019-01-04 13:00:00,58.61,58.69,58.61,58.66,159255.0,52.3938,52.4653,52.3938,52.4385,159255.0
2019-01-04 13:30:00,58.66,58.7,58.53,58.55,351631.0,52.4385,52.4743,52.3223,52.3402,351631.0
2019-01-04 14:00:00,58.55,58.67,58.52,58.64,175499.0,52.3402,52.4475,52.3134,52.4207,175499.0
2019-01-04 14:30:00,58.64,58.69,58.57,58.58,223966.0,52.4207,52.4653,52.3581,52.367,223966.0
2019-01-04 15:00:00,58.57,58.68,58.56,58.58,165031.0,52.3581,52.4564,52.3491,52.367,165031.0
2019-01-04 15:30:00,58.58,58.73,58.56,58.61,367185.0,52.367,52.5011,52.3491,52.3938,367185.0
2019-01-07 09:30:00,58.61,58.69,58.51,58.61,392913.0,52.3938,52.4653,52.3044,52.3938,392913.0
2019-01-07 10:00:00,58.62,58.69,58.45,58.5,488713.0,52.4028,52.4653,52.2508,52.2955,488713.0
2019-01-07 10:30:00,58.5,58.7,58.5,58.66,369938.0,52.2955,52.4743,52.2955,52.4385,369938.0
2019-01-07 11:00:00,58.66,58.72,58.64,58.67,194149.0,52.4385,52.4922,52.4207,52.4475,194149.0
2019-01-07 11:30:00,58.67,58.9,58.65,58.9,188190.0,52.4475,52.6531,52.4296,52.6531,188190.0
2019-01-07 12:00:00,58.9,58.97,58.84,58.95,193877.0,52.6531,52.7157,52.5994,52.6978,193877.0
2019-01-07 12:30:00,58.95,59.09,58.93,59.07,83727.0,52.6978,52.8229,52.6799,52.805,83727.0
2019-01-07 13:00:00,59.08,59.14,59.07,59.08,124420.0,52.814,52.8676,52.805,52.814,124420.0
2019-01-07 13:30:00,59.08,59.1,58.96,58.98,346449.0,52.814,52.8319,52.7067,52.7246,346449.0
2019-01-07 14:00:00,58.98,59.05,58.93,58.95,439162.0,52.7246,52.7872,52.6799,52.6978,439162.0
2019-01-07 14:30:00,58.95,58.99,58.89,58.89,148813.0,52.6978,52.7335,52.6441,52.6441,148813.0
2019-01-07 15:00:00,58.89,59.0,58.88,58.97,217534.0,52.6441,52.7425,52.6352,52.7157,217534.0
2019-01-07 15:30:00,58.97,59.01,58.83,58.83,394337.0,52.7157,52.7514,52.5905,52.5905,394337.0
2019-01-08 09:30:00,58.11,58.3,58.08,58.23,294443.0,51.9469,52.1167,51.92,52.0541,294443.0
2019-01-08 10:00:00,58.24,58.28,58.0,58.07,240778.0,52.0631,52.0988,51.8485,51.9111,240778.0
2019-01-08 10:30:00,58.08,58.09,57.81,57.96,341339.0,51.92,51.929,51.6787,51.8128,341339.0
2019-01-08 11:00:00,57.96,58.12,57.96,58.03,228059.0,51.8128,51.9558,51.8128,51.8753,228059.0
2019-01-08 11:30:00,58.02,58.07,57.93,58.06,164653.0,51.8664,51.9111,51.786,51.9022,164653.0
2019-01-08 12:00:00,58.07,58.16,58.06,58.11,305941.0,51.9111,51.9916,51.9022,51.9469,305941.0
2019-01-08 12:30:00,58.12,58.15,57.88,57.92,201537.0,51.9558,51.9826,51.7413,51.777,201537.0
2019-01-08 13:00:00,57.92,57.99,57.87,57.98,151549.0,51.777,51.8396,51.7323,51.8307,151549.0
2019-01-08 13:30:00,57.98,58.08,57.94,58.03,194050.0,51.8307,51.92,51.7949,51.8753,194050.0
2019-01-08 14:00:00,58.04,58.11,58.0,58.08,120657.0,51.8843,51.9469,51.8485,51.92,120657.0
2019-01-08 14:30:00,58.07,58.15,58.05,58.09,150243.0,51.9111,51.9826,51.8932,51.929,150243.0
2019-01-08 15:00:00,58.1,58.15,58.06,58.14,157969.0,51.9379,51.9826,51.9022,51.9737,157969.0
2019-01-08 15:30:00,58.14,58.18,58.1,58.15,614310.0,51.9737,52.0094,51.9379,51.9826,614310.0
2019-01-09 09:30:00,59.42,59.8,59.36,59.79,773669.0,53.1179,53.4576,53.0643,53.4487,773669.0
2019-01-09 10:00:00,59.8,59.9,59.74,59.83,518405.0,53.4576,53.547,53.404,53.4844,518405.0
2019-01-09 10:30:00,59.83,59.83,59.46,59.65,345033.0,53.4844,53.4844,53.1537,53.3235,345033.0
2019-01-09 11:00:00,59.65,59.78,59.61,59.72,371395.0,53.3235,53.4397,53.2878,53.3861,371395.0
2019-01-09 11:30:00,59.72,59.8,59.67,59.71,235824.0,53.3861,53.4576,53.3414,53.3772,235824.0
2019-01-09 12:00:00,59.71,59.73,59.68,59.68,228067.0,53.3772,53.395,53.3503,53.3503,228067.0
2019-01-09 12:30:00,59.69,59.81,59.68,59.81,116870.0,53.3593,53.4666,53.3503,53.4666,116870.0
2019-01-09 13:00:00,59.81,59.82,59.75,59.81,118283.0,53.4666,53.4755,53.4129,53.4666,118283.0
2019-01-09 13:30:00,59.81,59.86,59.78,59.84,138987.0,53.4666,53.5113,53.4397,53.4934,138987.0
2019-01-09 14:00:00,59.84,59.96,59.67,59.7,327813.0,53.4934,53.6007,53.3414,53.3682,327813.0
2019-01-09 14:30:00,59.7,59.81,59.66,59.75,202361.0,53.3682,53.4666,53.3325,53.4129,202361.0
2019-01-09 15:00:00,59.74,59.78,59.68,59.69,240832.0,53.404,53.4397,53.3503,53.3593,240832.0
2019-01-09 15:30:00,59.68,59.7,59.6,59.67,390867.0,53.3503,53.3682,53.2788,53.3414,390867.0
2019-01-10 09:30:00,59.36,59.47,59.34,59.46,466256.0,53.0643,53.1626,53.0464,53.1537,466256.0
2019-01-10 10:00:00,59.46,59.55,59.42,59.54,116924.0,53.1537,53.2341,53.1179,53.2252,116924.0
2019-01-10 10:30:00,59.54,59.61,59.5,59.59,127758.0,53.2252,53.2878,53.1894,53.2699,127758.0
2019-01-10 11:00:00,59.6,59.7,59.56,59.67,136774.0,53.2788,53.3682,53.2431,53.3414,136774.0
2019-01-10 11:30:00,59.68,59.77,59.66,59.76,92116.0,53.3503,53.4308,53.3325,53.4219,92116.0
2019-01-10 12:00:00,59.76,59.81,59.7,59.78,83185.0,53.4219,53.4666,53.3682,53.4397,83185.0
2019-01-10 12:30:00,59.79,59.91,59.76,59.8,156273.0,53.4487,53.556,53.4219,53.4576,156273.0
2019-01-10 13:00:00,59.8,59.8,59.61,59.65,86509.0,53.4576,53.4576,53.2878,53.3235,86509.0
2019-01-10 13:30:00,59.66,59.76,59.61,59.74,103306.0,53.3325,53.4219,53.2878,53.404,103306.0
2019-01-10 14:00:00,59.75,59.91,59.74,59.84,151489.0,53.4129,53.556,53.404,53.4934,151489.0
2019-01-10 14:30:00,59.84,59.85,59.74,59.78,118056.0,53.4934,53.5023,53.404,53.4397,118056.0
2019-01-10 15:00:00,59.78,59.87,59.74,59.87,208686.0,53.4397,53.5202,53.404,53.5202,208686.0
2019-01-10 15:30:00,59.87,59.97,59.83,59.93,390674.0,53.5202,53.6096,53.4844,53.5738,390674.0
2019-01-11 09:30:00,59.72,59.75,59.6,59.7,146281.0,53.3861,53.4129,53.2788,53.3682,146281.0
2019-01-11 10:00:00,59.7,59.8,59.69,59.73,143762.0,53.3682,53.4576,53.3593,53.395,143762.0
2019-01-11 10:30:00,59.73,59.9,59.72,59.9,313317.0,53.395,53.547,53.3861,53.547,313317.0
2019-01-11 11:00:00,59.9,59.92,59.81,59.87,97960.0,53.547,53.5649,53.4666,53.5202,97960.0
2019-01-11 11:30:00,59.87,59.9,59.83,59.87,59726.0,53.5202,53.547,53.4844,53.5202,59726.0
2019-01-11 12:00:00,59.87,59.92,59.85,59.9,59758.0,53.5202,53.5649,53.5023,53.547,59758.0
2019-01-11 12:30:00,59.89,59.95,59.87,59.89,37914.0,53.5381,53.5917,53.5202,53.5381,37914.0
2019-01-11 13:00:00,59.88,59.88,59.78,59.8,133050.0,53.5291,53.5291,53.4397,53.4576,133050.0
2019-01-11 13:30:00,59.8,59.84,59.79,59.82,130956.0,53.4576,53.4934,53.4487,53.4755,130956.0
2019-01-11 14:00:00,59.8,59.84,59.77,59.82,75617.0,53.4576,53.4934,53.4308,53.4755,75617.0
2019-01-11 14:30:00,59.83,59.84,59.77,59.77,100577.0,53.4844,53.4934,53.4308,53.4308,100577.0
2019-01-11 15:00:00,59.78,59.82,59.71,59.72,102031.0,53.4397,53.4755,53.3772,53.3861,102031.0
2019-01-11 15:30:00,59.72,59.9,59.71,59.86,432558.0,53.3861,53.547,53.3772,53.5113,432558.0
2019-01-14 09:30:00,58.95,59.11,58.92,59.08,163990.0,52.6978,52.8408,52.671,52.814,163990.0
2019-01-14 10:00:00,59.08,59.21,59.04,59.19,202551.0,52.814,52.9302,52.7782,52.9123,202551.0
2019-01-14 10:30:00,59.19,59.29,59.17,59.25,132897.0,52.9123,53.0017,52.8944,52.966,132897.0
2019-01-14 11:00:00,59.25,59.25,59.09,59.19,129138.0,52.966,52.966,52.8229,52.9123,129138.0
2019-01-14 11:30:00,59.18,59.34,59.17,59.28,29400.0,52.9034,53.0464,52.8944,52.9928,29400.0
2019-01-14 12:00:00,59.27,59.33,59.24,59.28,71970.0,52.9838,53.0375,52.957,52.9928,71970.0
2019-01-14 12:30:00,59.28,59.28,59.24,59.25,24051.0,52.9928,52.9928,52.957,52.966,24051.0
2019-01-14 13:00:00,59.24,59.3,59.2,59.27,28900.0,52.957,53.0107,52.9213,52.9838,28900.0
2019-01-14 13:30:00,59.27,59.32,59.25,59.27,28735.0,52.9838,53.0285,52.966,52.9838,28735.0
2019-01-14 14:00:00,59.27,59.27,59.18,59.22,180953.0,52.9838,52.9838,52.9034,52.9391,180953.0
2019-01-14 14:30:00,59.22,59.28,59.21,59.26,28672.0,52.9391,52.9928,52.9302,52.9749,28672.0
2019-01-14 15:00:00,59.26,59.29,59.23,59.25,51543.0,52.9749,53.0017,52.9481,52.966,51543.0
2019-01-14 15:30:00,59.25,59.26,59.05,59.18,339034.0,52.966,52.9749,52.7872,52.9034,339034.0
2019-01-15 09:30:00,59.98,60.2,59.95,60.15,536933.0,53.6185,53.8152,53.5917,53.7705,536933.0
2019-01-15 10:00:00,60.16,60.32,59.95,60.09,380820.0,53.7794,53.9225,53.5917,53.7169,380820.0
2019-01-15 10:30:00,60.09,60.31,60.06,60.3,208957.0,53.7169,53.9135,53.69,53.9046,208957.0
2019-01-15 11:00:00,60.31,60.31,60.12,60.13,210214.0,53.9135,53.9135,53.7437,53.7526,210214.0
2019-01-15 11:30:00,60.13,60.22,60.09,60.19,142850.0,53.7526,53.8331,53.7169,53.8063,142850.0
2019-01-15 12:00:00,60.19,60.25,60.13,60.14,119157.0,53.8063,53.8599,53.7526,53.7616,119157.0
2019-01-15 12:30:00,60.14,60.14,59.94,59.97,116908.0,53.7616,53.7616,53.5828,53.6096,116908.0
2019-01-15 13:00:00,59.97,60.02,59.95,60.02,94009.0,53.6096,53.6543,53.5917,53.6543,94009.0
2019-01-15 13:30:00,60.01,60.12,60.01,60.11,62795.0,53.6453,53.7437,53.6453,53.7347,62795.0
2019-01-15 14:00:00,60.1,60.15,60.02,60.02,80502.0,53.7258,53.7705,53.6543,53.6543,80502.0
2019-01-15 14:30:00,60.02,60.03,59.9,60.01,144620.0,53.6543,53.6632,53.547,53.6453,144620.0
2019-01-15 15:00:00,60.02,60.1,59.98,60.01,142681.0,53.6543,53.7258,53.6185,53.6453,142681.0
2019-01-15 15:30:00,60.01,60.09,59.94,60.04,466108.0,53.6453,53.7169,53.5828,53.6722,466108.0
2019-01-16 09:30:00,60.7,60.98,60.63,60.97,482909.0,54.2622,54.5125,54.1996,54.5035,482909.0
2019-01-16 10:00:00,60.98,61.06,60.97,60.98,250949.0,54.5125,54.584,54.5035,54.5125,250949.0
2019-01-16 10:30:00,60.98,61.0,60.83,60.99,360009.0,54.5125,54.5303,54.3784,54.5214,360009.0
2019-01-16 11:00:00,60.99,61.05,60.87,61.05,186903.0,54.5214,54.575,54.4141,54.575,186903.0
2019-01-16 11:30:00,61.05,61.13,61.03,61.08,293510.0,54.575,54.6466,54.5572,54.6019,293510.0
2019-01-16 12:00:00,61.09,61.14,61.04,61.1,343165.0,54.6108,54.6555,54.5661,54.6197,343165.0
2019-01-16 12:30:00,61.11,61.15,61.07,61.14,101824.0,54.6287,54.6644,54.5929,54.6555,101824.0
2019-01-16 13:00:00,61.13,61.15,61.11,61.13,64662.0,54.6466,54.6644,54.6287,54.6466,64662.0
2019-01-16 13:30:00,61.13,61.15,61.11,61.13,69592.0,54.6466,54.6644,54.6287,54.6466,69592.0
2019-01-16 14:00:00,61.13,61.16,61.12,61.13,73375.0,54.6466,54.6734,54.6376,54.6466,73375.0
2019-01-16 14:30:00,61.14,61.16,60.99,61.02,375948.0,54.6555,54.6734,54.5214,54.5482,375948.0
2019-01-16 15:00:00,61.02,61.1,61.01,61.1,159608.0,54.5482,54.6197,54.5393,54.6197,159608.0
2019-01-16 15:30:00,61.09,61.1,60.97,61.02,1688275.0,54.6108,54.6197,54.5035,54.5482,1688275.0
2019-01-17 09:30:00,60.54,60.71,60.48,60.67,279207.0,54.1191,54.2711,54.0655,54.2353,279207.0
2019-01-17 10:00:00,60.67,60.7,60.6,60.68,432181.0,54.2353,54.2622,54.1728,54.2443,432181.0
2019-01-17 10:30:00,60.68,60.7,60.59,60.7,107825.0,54.2443,54.2622,54.1638,54.2622,107825.0
2019-01-17 11:00:00,60.7,60.85,60.68,60.82,219750.0,54.2622,54.3963,54.2443,54.3694,219750.0
2019-01-17 11:30:00,60.82,60.89,60.81,60.88,117584.0,54.3694,54.432,54.3605,54.4231,117584.0
2019-01-17 12:00:00,60.88,60.91,60.84,60.85,43223.0,54.4231,54.4499,54.3873,54.3963,43223.0
2019-01-17 12:30:00,60.85,60.9,60.76,60.78,97692.0,54.3963,54.441,54.3158,54.3337,97692.0
2019-01-17 13:00:00,60.78,60.87,60.77,60.83,104887.0,54.3337,54.4141,54.3247,54.3784,104887.0
2019-01-17 13:30:00,60.84,60.86,60.76,60.82,174731.0,54.3873,54.4052,54.3158,54.3694,174731.0
2019-01-17 14:00:00,60.82,60.87,60.81,60.84,101805.0,54.3694,54.4141,54.3605,54.3873,101805.0
2019-01-17 14:30:00,60.84,61.4,60.82,61.0,975964.0,54.3873,54.8879,54.3694,54.5303,975964.0
2019-01-17 15:00:00,61.0,61.13,60.92,61.12,374816.0,54.5303,54.6466,54.4588,54.6376,374816.0
2019-01-17 15:30:00,61.12,61.2,61.0,61.18,745740.0,54.6376,54.7091,54.5303,54.6913,745740.0
2019-01-18 09:30:00,61.47,61.52,61.43,61.47,333996.0,54.9505,54.9952,54.9147,54.9505,333996.0
2019-01-18 10:00:00,61.46,61.68,61.41,61.52,425523.0,54.9416,55.1382,54.8969,54.9952,425523.0
2019-01-18 10:30:00,61.51,61.59,61.44,61.55,170925.0,54.9863,55.0578,54.9237,55.022,170925.0
2019-01-18 11:00:00,61.55,61.6,61.42,61.49,136433.0,55.022,55.0667,54.9058,54.9684,136433.0
2019-01-18 11:30:00,61.49,61.57,61.44,61.54,161146.0,54.9684,55.0399,54.9237,55.0131,161146.0
2019-01-18 12:00:00,61.55,61.65,61.48,61.62,201684.0,55.022,55.1114,54.9594,55.0846,201684.0
2019-01-18 12:30:00,61.62,61.65,61.57,61.6,124386.0,55.0846,55.1114,55.0399,55.0667,124386.0
2019-01-18 13:00:00,61.59,61.59,61.52,61.54,172386.0,55.0578,55.0578,54.9952,55.0131,172386.0
2019-01-18 13:30:00,61.55,61.61,61.54,61.61,69322.0,55.022,55.0757,55.0131,55.0757,69322.0
2019-01-18 14:00:00,61.61,61.61,61.52,61.52,74421.0,55.0757,55.0757,54.9952,54.9952,74421.0
2019-01-18 14:30:00,61.51,61.52,61.45,61.45,91772.0,54.9863,54.9952,54.9326,54.9326,91772.0
2019-01-18 15:00:00,61.45,61.45,61.39,61.42,71137.0,54.9326,54.9326,54.879,54.9058,71137.0
2019-01-18 15:30:00,61.43,61.52,61.41,61.45,275501.0,54.9147,54.9952,54.8969,54.9326,275501.0
2019-01-22 09:30:00,60.27,60.38,60.25,60.35,395620.0,53.8778,53.9761,53.8599,53.9493,395620.0
2019-01-22 10:00:00,60.35,60.38,60.19,60.26,428769.0,53.9493,53.9761,53.8063,53.8688,428769.0
2019-01-22 10:30:00,60.25,60.32,60.22,60.27,196250.0,53.8599,53.9225,53.8331,53.8778,196250.0
2019-01-22 11:00:00,60.27,60.37,60.24,60.35,412418.0,53.8778,53.9672,53.851,53.9493,412418.0
2019-01-22 11:30:00,60.35,60.39,60.18,60.19,132870.0,53.9493,53.985,53.7973,53.8063,132870.0
2019-01-22 12:00:00,60.19,60.33,60.19,60.27,179165.0,53.8063,53.9314,53.8063,53.8778,179165.0
2019-01-22 12:30:00,60.27,60.32,60.24,60.31,24982.0,53.8778,53.9225,53.851,53.9135,24982.0
2019-01-22 13:00:00,60.3,60.3,60.08,60.15,130956.0,53.9046,53.9046,53.7079,53.7705,130956.0
2019-01-22 13:30:00,60.14,60.23,60.13,60.18,88428.0,53.7616,53.842,53.7526,53.7973,88428.0
2019-01-22 14:00:00,60.17,60.18,60.08,60.09,91942.0,53.7884,53.7973,53.7079,53.7169,91942.0
2019-01-22 14:30:00,60.09,60.13,60.01,60.03,187435.0,53.7169,53.7526,53.6453,53.6632,187435.0
2019-01-22 15:00:00,60.04,60.07,59.93,60.07,154872.0,53.6722,53.699,53.5738,53.699,154872.0
2019-01-22 15:30:00,60.07,60.2,60.01,60.13,511767.0,53.699,53.8152,53.6453,53.7526,511767.0
2019-01-23 09:30:00,60.91,61.04,60.87,60.97,319258.0,54.4499,54.5661,54.4141,54.5035,319258.0
2019-01-23 10:00:00,60.98,61.08,60.89,60.89,140025.0,54.5125,54.6019,54.432,54.432,140025.0
2019-01-23 10:30:00,60.88,60.91,60.74,60.75,70159.0,54.4231,54.4499,54.2979,54.3069,70159.0
2019-01-23 11:00:00,60.76,60.82,60.63,60.7,108522.0,54.3158,54.3694,54.1996,54.2622,108522.0
2019-01-23 11:30:00,60.7,60.75,60.51,60.52,102536.0,54.2622,54.3069,54.0923,54.1013,102536.0
2019-01-23 12:00:00,60.52,60.65,60.46,60.64,149784.0,54.1013,54.2175,54.0476,54.2085,149784.0
2019-01-23 12:30:00,60.63,60.78,60.63,60.77,119631.0,54.1996,54.3337,54.1996,54.3247,119631.0
2019-01-23 13:00:00,60.77,60.83,60.69,60.78,77835.0,54.3247,54.3784,54.2532,54.3337,77835.0
2019-01-23 13:30:00,60.77,60.83,60.77,60.8,54188.0,54.3247,54.3784,54.3247,54.3516,54188.0
2019-01-23 14:00:00,60.81,60.88,60.77,60.83,52617.0,54.3605,54.4231,54.3247,54.3784,52617.0
2019-01-23 14:30:00,60.83,60.83,60.73,60.8,59779.0,54.3784,54.3784,54.289,54.3516,59779.0
2019-01-23 15:00:00,60.8,60.92,60.79,60.92,127959.0,54.3516,54.4588,54.3426,54.4588,127959.0
2019-01-23 15:30:00,60.92,60.99,60.89,60.96,333169.0,54.4588,54.5214,54.432,54.4946,333169.0
2019-01-24 09:30:00,61.34,61.52,61.33,61.47,318408.0,54.8343,54.9952,54.8254,54.9505,318408.0
2019-01-24 10:00:00,61.46,61.69,61.42,61.68,168498.0,54.9416,55.1472,54.9058,55.1382,168498.0
2019-01-24 10:30:00,61.68,61.68,61.53,61.61,173356.0,55.1382,55.1382,55.0041,55.0757,173356.0
2019-01-24 11:00:00,61.61,61.67,61.56,61.67,123238.0,55.0757,55.1293,55.031,55.1293,123238.0
2019-01-24 11:30:00,61.67,61.78,61.63,61.74,186607.0,55.1293,55.2276,55.0935,55.1919,186607.0
2019-01-24 12:00:00,61.73,61.75,61.67,61.68,171389.0,55.1829,55.2008,55.1293,55.1382,171389.0
2019-01-24 12:30:00,61.67,61.68,61.59,61.6,91431.0,55.1293,55.1382,55.0578,55.0667,91431.0
2019-01-24 13:00:00,61.6,61.62,61.47,61.49,116860.0,55.0667,55.0846,54.9505,54.9684,116860.0
2019-01-24 13:30:00,61.49,61.61,61.49,61.59,161094.0,54.9684,55.0757,54.9684,55.0578,161094.0
2019-01-24 14:00:00,61.6,61.62,61.56,61.62,98428.0,55.0667,55.0846,55.031,55.0846,98428.0
2019-01-24 14:30:00,61.61,61.7,61.59,61.68,133329.0,55.0757,55.1561,55.0578,55.1382,133329.0
2019-01-24 15:00:00,61.69,61.76,61.68,61.75,173833.0,55.1472,55.2097,55.1382,55.2008,173833.0
2019-01-24 15:30:00,61.75,61.77,61.66,61.66,506059.0,55.2008,55.2187,55.1204,55.1204,506059.0
2019-01-25 09:30:00,63.18,63.42,63.18,63.42,639739.0,56.4791,56.6937,56.4791,56.6937,639739.0
2019-01-25 10:00:00,63.42,63.53,63.39,63.51,520333.0,56.6937,56.792,56.6669,56.7741,520333.0
2019-01-25 10:30:00,63.5,63.56,63.46,63.52,189560.0,56.7652,56.8188,56.7294,56.7831,189560.0
2019-01-25 11:00:00,63.51,63.53,63.36,63.42,214772.0,56.7741,56.792,56.64,56.6937,214772.0
2019-01-25 11:30:00,63.42,63.51,63.41,63.51,115085.0,56.6937,56.7741,56.6847,56.7741,115085.0
2019-01-25 12:00:00,63.51,63.54,63.45,63.52,180182.0,56.7741,56.801,56.7205,56.7831,180182.0
2019-01-25 12:30:00,63.52,63.52,63.36,63.44,302281.0,56.7831,56.7831,56.64,56.7116,302281.0
2019-01-25 13:00:00,63.44,63.48,63.41,63.48,227292.0,56.7116,56.7473,56.6847,56.7473,227292.0
2019-01-25 13:30:00,63.48,63.5,63.44,63.5,117241.0,56.7473,56.7652,56.7116,56.7652,117241.0
2019-01-25 14:00:00,63.5,63.52,63.41,63.42,211624.0,56.7652,56.7831,56.6847,56.6937,211624.0
2019-01-25 14:30:00,63.42,63.47,63.42,63.43,199397.0,56.6937,56.7384,56.6937,56.7026,199397.0
2019-01-25 15:00:00,63.43,63.49,63.41,63.44,185425.0,56.7026,56.7563,56.6847,56.7116,185425.0
2019-01-25 15:30:00,63.44,63.54,63.39,63.47,844444.0,56.7116,56.801,56.6669,56.7384,844444.0
2019-01-28 09:30:00,62.64,62.75,62.52,62.66,335270.0,55.9964,56.0947,55.8891,56.0143,335270.0
2019-01-28 10:00:00,62.66,62.83,62.61,62.81,351749.0,56.0143,56.1663,55.9696,56.1484,351749.0
2019-01-28 10:30:00,62.8,62.84,62.77,62.78,207690.0,56.1394,56.1752,56.1126,56.1216,207690.0
2019-01-28 11:00:00,62.78,62.84,62.71,62.81,255506.0,56.1216,56.1752,56.059,56.1484,255506.0
2019-01-28 11:30:00,62.82,62.85,62.64,62.64,179137.0,56.1573,56.1841,55.9964,55.9964,179137.0
2019-01-28 12:00:00,62.63,62.77,62.61,62.76,167902.0,55.9875,56.1126,55.9696,56.1037,167902.0
2019-01-28 12:30:00,62.77,62.79,62.73,62.74,102613.0,56.1126,56.1305,56.0769,56.0858,102613.0
2019-01-28 13:00:00,62.74,62.84,62.72,62.78,170418.0,56.0858,56.1752,56.0679,56.1216,170418.0
2019-01-28 13:30:00,62.8,62.9,62.8,62.9,114653.0,56.1394,56.2288,56.1394,56.2288,114653.0
2019-01-28 14:00:00,62.9,62.91,62.82,62.83,174769.0,56.2288,56.2378,56.1573,56.1663,174769.0
2019-01-28 14:30:00,62.83,62.9,62.79,62.86,316294.0,56.1663,56.2288,56.1305,56.1931,316294.0
2019-01-28 15:00:00,62.87,62.89,62.76,62.82,324603.0,56.202,56.2199,56.1037,56.1573,324603.0
2019-01-28 15:30:00,62.81,62.94,62.8,62.93,456091.0,56.1484,56.2646,56.1394,56.2557,456091.0
2019-01-29 09:30:00,63.43,63.48,63.32,63.4,325095.0,56.7026,56.7473,56.6043,56.6758,325095.0
2019-01-29 10:00:00,63.4,63.48,63.26,63.41,269482.0,56.6758,56.7473,56.5507,56.6847,269482.0
2019-01-29 10:30:00,63.42,63.42,63.08,63.12,356329.0,56.6937,56.6937,56.3897,56.4255,356329.0
2019-01-29 11:00:00,63.12,63.23,63.11,63.22,177490.0,56.4255,56.5238,56.4166,56.5149,177490.0
2019-01-29 11:30:00,63.22,63.28,63.22,63.22,79186.0,56.5149,56.5685,56.5149,56.5149,79186.0
2019-01-29 12:00:00,63.22,63.26,63.16,63.2,262674.0,56.5149,56.5507,56.4613,56.497,262674.0
2019-01-29 12:30:00,63.19,63.19,63.07,63.09,250031.0,56.4881,56.4881,56.3808,56.3987,250031.0
2019-01-29 13:00:00,63.09,63.1,63.05,63.08,227136.0,56.3987,56.4076,56.3629,56.3897,227136.0
2019-01-29 13:30:00,63.08,63.17,63.06,63.16,121171.0,56.3897,56.4702,56.3719,56.4613,121171.0
2019-01-29 14:00:00,63.16,63.19,63.11,63.12,45445.0,56.4613,56.4881,56.4166,56.4255,45445.0
2019-01-29 14:30:00,63.13,63.19,63.1,63.12,95533.0,56.4344,56.4881,56.4076,56.4255,95533.0
2019-01-29 15:00:00,63.11,63.27,63.09,63.25,99309.0,56.4166,56.5596,56.3987,56.5417,99309.0
2019-01-29 15:30:00,63.24,63.27,63.17,63.24,263615.0,56.5328,56.5596,56.4702,56.5328,263615.0
2019-01-30 09:30:00,64.27,64.34,64.03,64.04,557023.0,57.4535,57.5161,57.239,57.2479,557023.0
2019-01-30 10:00:00,64.05,64.1,63.99,64.09,270190.0,57.2569,57.3016,57.2032,57.2926,270190.0
2019-01-30 10:30:00,64.09,64.21,64.08,64.19,295903.0,57.2926,57.3999,57.2837,57.382,295903.0
2019-01-30 11:00:00,64.19,64.29,64.17,64.26,356429.0,57.382,57.4714,57.3641,57.4446,356429.0
2019-01-30 11:30:00,64.26,64.36,64.23,64.36,184405.0,57.4446,57.534,57.4178,57.534,184405.0
2019-01-30 12:00:00,64.36,64.44,64.36,64.37,227613.0,57.534,57.6055,57.534,57.5429,227613.0
2019-01-30 12:30:00,64.37,64.44,64.35,64.44,198812.0,57.5429,57.6055,57.525,57.6055,198812.0
2019-01-30 13:00:00,64.43,64.47,64.31,64.33,187088.0,57.5966,57.6323,57.4893,57.5072,187088.0
2019-01-30 13:30:00,64.33,64.36,64.3,64.36,171171.0,57.5072,57.534,57.4804,57.534,171171.0
2019-01-30 14:00:00,64.37,65.29,64.37,65.18,1063497.0,57.5429,58.3654,57.5429,58.267,1063497.0
2019-01-30 14:30:00,65.19,65.39,65.12,65.35,590226.0,58.276,58.4547,58.2134,58.419,590226.0
2019-01-30 15:00:00,65.34,65.37,65.1,65.14,392657.0,58.4101,58.4369,58.1955,58.2313,392657.0
2019-01-30 15:30:00,65.14,65.22,65.08,65.17,844599.0,58.2313,58.3028,58.1776,58.2581,844599.0
2019-01-31 09:30:00,64.45,64.56,64.42,64.44,500749.0,57.6144,57.7128,57.5876,57.6055,500749.0
2019-01-31 10:00:00,64.44,64.59,64.43,64.59,171236.0,57.6055,57.7396,57.5966,57.7396,171236.0
2019-01-31 10:30:00,64.58,64.73,64.53,64.56,440894.0,57.7307,57.8647,57.686,57.7128,440894.0
2019-01-31 11:00:00,64.56,64.6,64.41,64.5,125261.0,57.7128,57.7485,57.5787,57.6591,125261.0
2019-01-31 11:30:00,64.49,64.78,64.49,64.74,200000.0,57.6502,57.9094,57.6502,57.8737,200000.0
2019-01-31 12:00:00,64.74,64.83,64.73,64.76,171529.0,57.8737,57.9541,57.8647,57.8916,171529.0
2019-01-31 12:30:00,64.76,64.78,64.64,64.7,258490.0,57.8916,57.9094,57.7843,57.8379,258490.0
2019-01-31 13:00:00,64.69,64.81,64.65,64.69,299201.0,57.829,57.9363,57.7932,57.829,299201.0
2019-01-31 13:30:00,64.68,64.69,64.6,64.67,100254.0,57.82,57.829,57.7485,57.8111,100254.0
2019-01-31 14:00:00,64.67,64.7,64.55,64.6,84923.0,57.8111,57.8379,57.7038,57.7485,84923.0
2019-01-31 14:30:00,64.6,64.6,64.51,64.54,63947.0,57.7485,57.7485,57.6681,57.6949,63947.0
2019-01-31 15:00:00,64.53,64.53,64.44,64.47,135587.0,57.686,57.686,57.6055,57.6323,135587.0
2019-01-31 15:30:00,64.47,64.77,64.47,64.7,471919.0,57.6323,57.9005,57.6323,57.8379,471919.0
2019-02-01 09:30:00,64.08,64.08,63.86,63.86,308098.0,57.2837,57.2837,57.087,57.087,308098.0
2019-02-01 10:00:00,63.87,64.01,63.85,64.0,165725.0,57.096,57.2211,57.0781,57.2122,165725.0
2019-02-01 10:30:00,64.0,64.05,63.93,63.93,150283.0,57.2122,57.2569,57.1496,57.1496,150283.0
2019-02-01 11:00:00,63.93,64.08,63.88,64.06,205694.0,57.1496,57.2837,57.1049,57.2658,205694.0
2019-02-01 11:30:00,64.06,64.12,64.01,64.11,118129.0,57.2658,57.3194,57.2211,57.3105,118129.0
2019-02-01 12:00:00,64.11,64.12,63.99,64.06,221112.0,57.3105,57.3194,57.2032,57.2658,221112.0
2019-02-01 12:30:00,64.06,64.06,63.96,64.0,114972.0,57.2658,57.2658,57.1764,57.2122,114972.0
2019-02-01 13:00:00,64.0,64.07,63.94,64.02,41516.0,57.2122,57.2747,57.1585,57.23,41516.0
2019-02-01 13:30:00,64.01,64.02,63.9,63.94,100917.0,57.2211,57.23,57.1228,57.1585,100917.0
2019-02-01 14:00:00,63.94,63.94,63.81,63.84,61811.0,57.1585,57.1585,57.0423,57.0691,61811.0
2019-02-01 14:30:00,63.84,63.93,63.84,63.93,90024.0,57.0691,57.1496,57.0691,57.1496,90024.0
2019-02-01 15:00:00,63.93,63.97,63.88,63.97,106949.0,57.1496,57.1854,57.1049,57.1854,106949.0
2019-02-01 15:30:00,63.98,64.06,63.97,64.03,133157.0,57.1943,57.2658,57.1854,57.239,133157.0
2019-02-04 09:30:00,63.97,64.06,63.8,64.02,294650.0,57.1854,57.2658,57.0334,57.23,294650.0
2019-02-04 10:00:00,64.02,64.12,63.92,64.09,271714.0,57.23,57.3194,57.1407,57.2926,271714.0
2019-02-04 10:30:00,64.08,64.3,64.08,64.3,213088.0,57.2837,57.4804,57.2837,57.4804,213088.0
2019-02-04 11:00:00,64.31,64.59,64.3,64.58,463898.0,57.4893,57.7396,57.4804,57.7307,463898.0
2019-02-04 11:30:00,64.59,64.62,64.36,64.45,365815.0,57.7396,57.7664,57.534,57.6144,365815.0
2019-02-04 12:00:00,64.45,64.49,64.43,64.45,129441.0,57.6144,57.6502,57.5966,57.6144,129441.0
2019-02-04 12:30:00,64.45,64.51,64.43,64.46,48963.0,57.6144,57.6681,57.5966,57.6234,48963.0
2019-02-04 13:00:00,64.45,64.46,64.37,64.38,46023.0,57.6144,57.6234,57.5429,57.5519,46023.0
2019-02-04 13:30:00,64.38,64.41,64.28,64.3,81946.0,57.5519,57.5787,57.4625,57.4804,81946.0
2019-02-04 14:00:00,64.3,64.39,64.28,64.34,36825.0,57.4804,57.5608,57.4625,57.5161,36825.0
2019-02-04 14:30:00,64.34,64.35,64.28,64.3,43350.0,57.5161,57.525,57.4625,57.4804,43350.0
2019-02-04 15:00:00,64.3,64.3,64.2,64.23,203162.0,57.4804,57.4804,57.391,57.4178,203162.0
2019-02-04 15:30:00,64.23,64.28,64.19,64.25,170853.0,57.4178,57.4625,57.382,57.4357,170853.0
2019-02-05 09:30:00,64.55,64.72,64.49,64.71,402697.0,57.7038,57.8558,57.6502,57.8469,402697.0
2019-02-05 10:00:00,64.72,64.97,64.7,64.96,305149.0,57.8558,58.0793,57.8379,58.0704,305149.0
2019-02-05 10:30:00,64.98,65.15,64.96,65.1,293881.0,58.0882,58.2402,58.0704,58.1955,293881.0
2019-02-05 11:00:00,65.11,65.18,65.06,65.18,269995.0,58.2044,58.267,58.1597,58.267,269995.0
2019-02-05 11:30:00,65.17,65.35,65.17,65.31,415337.0,58.2581,58.419,58.2581,58.3832,415337.0
2019-02-05 12:00:00,65.31,65.4,65.27,65.37,479590.0,58.3832,58.4637,58.3475,58.4369,479590.0
2019-02-05 12:30:00,65.37,65.41,65.16,65.18,274038.0,58.4369,58.4726,58.2491,58.267,274038.0
2019-02-05 13:00:00,65.18,65.22,65.13,65.2,88244.0,58.267,58.3028,58.2223,58.2849,88244.0
2019-02-05 13:30:00,65.2,65.25,65.17,65.24,121504.0,58.2849,58.3296,58.2581,58.3207,121504.0
2019-02-05 14:00:00,65.25,65.37,65.24,65.32,139624.0,58.3296,58.4369,58.3207,58.3922,139624.0
2019-02-05 14:30:00,65.32,65.32,65.25,65.3,120156.0,58.3922,58.3922,58.3296,58.3743,120156.0
2019-02-05 15:00:00,65.3,65.36,65.25,65.34,111500.0,58.3743,58.4279,58.3296,58.4101,111500.0
2019-02-05 15:30:00,65.35,65.35,65.11,65.25,390184.0,58.419,58.419,58.2044,58.3296,390184.0
2019-02-06 09:30:00,64.99,65.18,64.9,65.09,650735.0,58.0972,58.267,58.0167,58.1866,650735.0
2019-02-06 10:00:00,65.09,65.09,64.76,64.82,352660.0,58.1866,58.1866,57.8916,57.9452,352660.0
2019-02-06 10:30:00,64.83,64.95,64.82,64.88,367516.0,57.9541,58.0614,57.9452,57.9988,367516.0
2019-02-06 11:00:00,64.88,64.9,64.61,64.69,523023.0,57.9988,58.0167,57.7575,57.829,523023.0
2019-02-06 11:30:00,64.69,64.92,64.69,64.74,266434.0,57.829,58.0346,57.829,57.8737,266434.0
2019-02-06 12:00:00,64.74,64.85,64.66,64.82,199392.0,57.8737,57.972,57.8022,57.9452,199392.0
2019-02-06 12:30:00,64.82,64.85,64.76,64.76,131936.0,57.9452,57.972,57.8916,57.8916,131936.0
2019-02-06 13:00:00,64.76,64.77,64.6,64.66,151068.0,57.8916,57.9005,57.7485,57.8022,151068.0
2019-02-06 13:30:00,64.66,64.76,64.62,64.66,179536.0,57.8022,57.8916,57.7664,57.8022,179536.0
2019-02-06 14:00:00,64.66,64.66,64.58,64.63,144720.0,57.8022,57.8022,57.7307,57.7754,144720.0
2019-02-06 14:30:00,64.62,64.62,64.46,64.55,197147.0,57.7664,57.7664,57.6234,57.7038,197147.0
2019-02-06 15:00:00,64.55,64.62,64.52,64.61,173912.0,57.7038,57.7664,57.677,57.7575,173912.0
2019-02-06 15:30:00,64.61,64.67,64.54,64.62,399234.0,57.7575,57.8111,57.6949,57.7664,399234.0
2019-02-07 09:30:00,63.51,63.52,63.35,63.48,337258.0,56.7741,56.7831,56.6311,56.7473,337258.0
2019-02-07 10:00:00,63.48,63.59,63.39,63.58,454876.0,56.7473,56.8457,56.6669,56.8367,454876.0
2019-02-07 10:30:00,63.58,63.65,63.34,63.37,341084.0,56.8367,56.8993,56.6222,56.649,341084.0
2019-02-07 11:00:00,63.37,63.4,63.12,63.13,213299.0,56.649,56.6758,56.4255,56.4344,213299.0
2019-02-07 11:30:00,63.13,63.13,62.87,62.96,239678.0,56.4344,56.4344,56.202,56.2825,239678.0
2019-02-07 12:00:00,62.95,63.13,62.91,63.08,166098.0,56.2735,56.4344,56.2378,56.3897,166098.0
2019-02-07 12:30:00,63.07,63.15,62.97,63.05,170120.0,56.3808,56.4523,56.2914,56.3629,170120.0
2019-02-07 13:00:00,63.04,63.21,63.03,63.2,119314.0,56.354,56.506,56.345,56.497,119314.0
2019-02-07 13:30:00,63.2,63.29,63.19,63.26,105304.0,56.497,56.5775,56.4881,56.5507,105304.0
2019-02-07 14:00:00,63.25,63.31,63.14,63.31,288307.0,56.5417,56.5954,56.4434,56.5954,288307.0
2019-02-07 14:30:00,63.31,63.34,63.27,63.29,289314.0,56.5954,56.6222,56.5596,56.5775,289314.0
2019-02-07 15:00:00,63.29,63.39,63.23,63.38,311462.0,56.5775,56.6669,56.5238,56.6579,311462.0
2019-02-07 15:30:00,63.39,63.52,63.33,63.47,446249.0,56.6669,56.7831,56.6132,56.7384,446249.0
2019-02-08 09:30:00,62.62,62.73,62.55,62.58,251244.0,55.9785,56.0769,55.916,55.9428,251244.0
2019-02-08 10:00:00,62.57,62.64,62.41,62.47,194636.0,55.9338,55.9964,55.7908,55.8444,194636.0
2019-02-08 10:30:00,62.46,62.6,62.45,62.45,142257.0,55.8355,55.9607,55.8266,55.8266,142257.0
2019-02-08 11:00:00,62.45,62.45,62.33,62.34,277169.0,55.8266,55.8266,55.7193,55.7282,277169.0
2019-02-08 11:30:00,62.34,62.42,62.29,62.4,236004.0,55.7282,55.7997,55.6835,55.7819,236004.0
2019-02-08 12:00:00,62.41,62.44,62.35,62.43,88874.0,55.7908,55.8176,55.7372,55.8087,88874.0
2019-02-08 12:30:00,62.44,62.52,62.43,62.48,89827.0,55.8176,55.8891,55.8087,55.8534,89827.0
2019-02-08 13:00:00,62.49,62.56,62.48,62.52,31209.0,55.8623,55.9249,55.8534,55.8891,31209.0
2019-02-08 13:30:00,62.51,62.57,62.47,62.56,51980.0,55.8802,55.9338,55.8444,55.9249,51980.0
2019-02-08 14:00:00,62.55,62.65,62.53,62.65,43764.0,55.916,56.0054,55.8981,56.0054,43764.0
2019-02-08 14:30:00,62.65,62.68,62.59,62.63,82280.0,56.0054,56.0322,55.9517,55.9875,82280.0
2019-02-08 15:00:00,62.62,62.63,62.55,62.57,185706.0,55.9785,55.9875,55.916,55.9338,185706.0
2019-02-08 15:30:00,62.57,62.68,62.54,62.68,249119.0,55.9338,56.0322,55.907,56.0322,249119.0
2019-02-11 09:30:00,62.86,62.92,62.74,62.76,257247.0,56.1931,56.2467,56.0858,56.1037,257247.0
2019-02-11 10:00:00,62.76,62.85,62.71,62.73,208743.0,56.1037,56.1841,56.059,56.0769,208743.0
2019-02-11 10:30:00,62.73,62.78,62.67,62.72,168981.0,56.0769,56.1216,56.0232,56.0679,168981.0
2019-02-11 11:00:00,62.72,62.76,62.62,62.73,144953.0,56.0679,56.1037,55.9785,56.0769,144953.0
2019-02-11 11:30:00,62.72,62.77,62.7,62.73,246999.0,56.0679,56.1126,56.05,56.0769,246999.0
2019-02-11 12:00:00,62.74,62.78,62.69,62.76,107779.0,56.0858,56.1216,56.0411,56.1037,107779.0
2019-02-11 12:30:00,62.76,62.8,62.75,62.78,337427.0,56.1037,56.1394,56.0947,56.1216,337427.0
2019-02-11 13:00:00,62.78,62.78,62.74,62.75,196788.0,56.1216,56.1216,56.0858,56.0947,196788.0
2019-02-11 13:30:00,62.75,62.76,62.69,62.74,92930.0,56.0947,56.1037,56.0411,56.0858,92930.0
2019-02-11 14:00:00,62.74,62.78,62.72,62.74,90863.0,56.0858,56.1216,56.0679,56.0858,90863.0
2019-02-11 14:30:00,62.74,62.76,62.68,62.75,80742.0,56.0858,56.1037,56.0322,56.0947,80742.0
2019-02-11 15:00:00,62.74,62.81,62.73,62.78,156131.0,56.0858,56.1484,56.0769,56.1216,156131.0
2019-02-11 15:30:00,62.79,62.85,62.73,62.77,745450.0,56.1305,56.1841,56.0769,56.1126,745450.0
2019-02-12 09:30:00,63.33,63.43,63.3,63.4,491596.0,56.6132,56.7026,56.5864,56.6758,491596.0
2019-02-12 10:00:00,63.4,63.44,63.35,63.39,312203.0,56.6758,56.7116,56.6311,56.6669,312203.0
2019-02-12 10:30:00,63.39,63.45,63.32,63.43,336427.0,56.6669,56.7205,56.6043,56.7026,336427.0
2019-02-12 11:00:00,63.43,63.53,63.4,63.51,216557.0,56.7026,56.792,56.6758,56.7741,216557.0
2019-02-12 11:30:00,63.51,63.54,63.47,63.53,109105.0,56.7741,56.801,56.7384,56.792,109105.0
2019-02-12 12:00:00,63.53,63.58,63.46,63.53,162772.0,56.792,56.8367,56.7294,56.792,162772.0
2019-02-12 12:30:00,63.53,63.58,63.5,63.57,86201.0,56.792,56.8367,56.7652,56.8278,86201.0
2019-02-12 13:00:00,63.57,63.63,63.53,63.61,83082.0,56.8278,56.8814,56.792,56.8635,83082.0
2019-02-12 13:30:00,63.61,63.7,63.6,63.65,112040.0,56.8635,56.944,56.8546,56.8993,112040.0
2019-02-12 14:00:00,63.65,63.71,63.63,63.68,593777.0,56.8993,56.9529,56.8814,56.9261,593777.0
2019-02-12 14:30:00,63.68,63.68,63.57,63.58,245845.0,56.9261,56.9261,56.8278,56.8367,245845.0
2019-02-12 15:00:00,63.58,63.64,63.56,63.63,189912.0,56.8367,56.8904,56.8188,56.8814,189912.0
2019-02-12 15:30:00,63.63,63.64,63.51,63.51,392014.0,56.8814,56.8904,56.7741,56.7741,392014.0
2019-02-13 09:30:00,63.35,63.48,63.34,63.42,469614.0,56.6311,56.7473,56.6222,56.6937,469614.0
2019-02-13 10:00:00,63.42,63.47,63.35,63.41,292757.0,56.6937,56.7384,56.6311,56.6847,292757.0
2019-02-13 10:30:00,63.4,63.48,63.31,63.34,209020.0,56.6758,56.7473,56.5954,56.6222,209020.0
2019-02-13 11:00:00,63.35,63.41,63.15,63.16,508693.0,56.6311,56.6847,56.4523,56.4613,508693.0
2019-02-13 11:30:00,63.15,63.18,63.07,63.17,339025.0,56.4523,56.4791,56.3808,56.4702,339025.0
2019-02-13 12:00:00,63.16,63.18,63.02,63.06,108409.0,56.4613,56.4791,56.3361,56.3719,108409.0
2019-02-13 12:30:00,63.05,63.12,63.03,63.05,113960.0,56.3629,56.4255,56.345,56.3629,113960.0
2019-02-13 13:00:00,63.07,63.17,63.04,63.16,96231.0,56.3808,56.4702,56.354,56.4613,96231.0
2019-02-13 13:30:00,63.16,63.18,63.11,63.12,69289.0,56.4613,56.4791,56.4166,56.4255,69289.0
2019-02-13 14:00:00,63.13,63.16,63.02,63.06,149630.0,56.4344,56.4613,56.3361,56.3719,149630.0
2019-02-13 14:30:00,63.05,63.17,63.05,63.16,125676.0,56.3629,56.4702,56.3629,56.4613,125676.0
2019-02-13 15:00:00,63.16,63.23,63.13,63.2,122682.0,56.4613,56.5238,56.4344,56.497,122682.0
2019-02-13 15:30:00,63.21,63.24,63.09,63.11,594114.0,56.506,56.5328,56.3987,56.4166,594114.0
2019-02-14 09:30:00,63.39,63.48,63.27,63.46,204683.0,56.6669,56.7473,56.5596,56.7294,204683.0
2019-02-14 10:00:00,63.44,63.54,63.39,63.52,149809.0,56.7116,56.801,56.6669,56.7831,149809.0
2019-02-14 10:30:00,63.53,63.58,63.26,63.38,304208.0,56.792,56.8367,56.5507,56.6579,304208.0
2019-02-14 11:00:00,63.39,63.41,63.29,63.31,54193.0,56.6669,56.6847,56.5775,56.5954,54193.0
2019-02-14 11:30:00,63.31,63.46,63.28,63.45,97418.0,56.5954,56.7294,56.5685,56.7205,97418.0
2019-02-14 12:00:00,63.46,63.64,63.43,63.61,308113.0,56.7294,56.8904,56.7026,56.8635,308113.0
2019-02-14 12:30:00,63.62,63.63,63.54,63.62,154419.0,56.8725,56.8814,56.801,56.8725,154419.0
2019-02-14 13:00:00,63.63,63.63,63.55,63.58,80269.0,56.8814,56.8814,56.8099,56.8367,80269.0
2019-02-14 13:30:00,63.58,63.64,63.55,63.58,54021.0,56.8367,56.8904,56.8099,56.8367,54021.0
2019-02-14 14:00:00,63.58,63.72,63.57,63.66,230925.0,56.8367,56.9619,56.8278,56.9082,230925.0
2019-02-14 14:30:00,63.66,63.7,63.64,63.66,111030.0,56.9082,56.944,56.8904,56.9082,111030.0
2019-02-14 15:00:00,63.67,63.76,63.58,63.6,83586.0,56.9172,56.9976,56.8367,56.8546,83586.0
2019-02-14 15:30:00,63.6,63.64,63.53,63.53,387226.0,56.8546,56.8904,56.792,56.792,387226.0
2019-02-15 09:30:00,63.28,63.34,63.19,63.25,218454.0,56.5685,56.6222,56.4881,56.5417,218454.0
2019-02-15 10:00:00,63.25,63.29,63.18,63.27,222814.0,56.5417,56.5775,56.4791,56.5596,222814.0
2019-02-15 10:30:00,63.27,63.37,63.27,63.29,172433.0,56.5596,56.649,56.5596,56.5775,172433.0
2019-02-15 11:00:00,63.29,63.39,63.25,63.36,127380.0,56.5775,56.6669,56.5417,56.64,127380.0
2019-02-15 11:30:00,63.35,63.36,63.27,63.3,71569.0,56.6311,56.64,56.5596,56.5864,71569.0
2019-02-15 12:00:00,63.3,63.33,63.26,63.31,79345.0,56.5864,56.6132,56.5507,56.5954,79345.0
2019-02-15 12:30:00,63.3,63.33,63.25,63.26,88531.0,56.5864,56.6132,56.5417,56.5507,88531.0
2019-02-15 13:00:00,63.26,63.29,63.21,63.22,56206.0,56.5507,56.5775,56.506,56.5149,56206.0
2019-02-15 13:30:00,63.22,63.36,63.21,63.33,64682.0,56.5149,56.64,56.506,56.6132,64682.0
2019-02-15 14:00:00,63.34,63.38,63.32,63.33,68083.0,56.6222,56.6579,56.6043,56.6132,68083.0
2019-02-15 14:30:00,63.32,63.37,63.32,63.35,50698.0,56.6043,56.649,56.6043,56.6311,50698.0
2019-02-15 15:00:00,63.34,63.34,63.24,63.26,123856.0,56.6222,56.6222,56.5328,56.5507,123856.0
2019-02-15 15:30:00,63.25,63.43,63.25,63.43,254866.0,56.5417,56.7026,56.5417,56.7026,254866.0
2019-02-19 09:30:00,63.09,63.37,63.09,63.35,246281.0,56.3987,56.649,56.3987,56.6311,246281.0
2019-02-19 10:00:00,63.36,63.47,63.32,63.42,214149.0,56.64,56.7384,56.6043,56.6937,214149.0
2019-02-19 10:30:00,63.42,63.43,63.33,63.41,94071.0,56.6937,56.7026,56.6132,56.6847,94071.0
2019-02-19 11:00:00,63.41,63.5,63.36,63.44,203594.0,56.6847,56.7652,56.64,56.7116,203594.0
2019-02-19 11:30:00,63.45,63.59,63.44,63.59,67056.0,56.7205,56.8457,56.7116,56.8457,67056.0
2019-02-19 12:00:00,63.59,63.7,63.52,63.7,166631.0,56.8457,56.944,56.7831,56.944,166631.0
2019-02-19 12:30:00,63.69,63.78,63.69,63.78,147556.0,56.935,57.0155,56.935,57.0155,147556.0
2019-02-19 13:00:00,63.78,63.85,63.75,63.83,184596.0,57.0155,57.0781,56.9887,57.0602,184596.0
2019-02-19 13:30:00,63.83,63.83,63.77,63.8,98545.0,57.0602,57.0602,57.0066,57.0334,98545.0
2019-02-19 14:00:00,63.8,63.84,63.78,63.82,98478.0,57.0334,57.0691,57.0155,57.0513,98478.0
2019-02-19 14:30:00,63.82,63.84,63.76,63.82,90379.0,57.0513,57.0691,56.9976,57.0513,90379.0
2019-02-19 15:00:00,63.83,63.84,63.69,63.7,107471.0,57.0602,57.0691,56.935,56.944,107471.0
2019-02-19 15:30:00,63.7,63.72,63.62,63.65,214208.0,56.944,56.9619,56.8725,56.8993,214208.0
2019-02-20 09:30:00,64.11,64.23,64.08,64.2,449681.0,57.3105,57.4178,57.2837,57.391,449681.0
2019-02-20 10:00:00,64.2,64.37,64.15,64.37,251473.0,57.391,57.5429,57.3463,57.5429,251473.0
2019-02-20 10:30:00,64.37,64.39,64.26,64.26,142650.0,57.5429,57.5608,57.4446,57.4446,142650.0
2019-02-20 11:00:00,64.26,64.39,64.26,64.38,129062.0,57.4446,57.5608,57.4446,57.5519,129062.0
2019-02-20 11:30:00,64.37,64.44,64.34,64.41,61596.0,57.5429,57.6055,57.5161,57.5787,61596.0
2019-02-20 12:00:00,64.41,64.42,64.23,64.23,70235.0,57.5787,57.5876,57.4178,57.4178,70235.0
2019-02-20 12:30:00,64.23,64.26,64.17,64.21,37184.0,57.4178,57.4446,57.3641,57.3999,37184.0
2019-02-20 13:00:00,64.2,64.36,64.2,64.36,86946.0,57.391,57.534,57.391,57.534,86946.0
2019-02-20 13:30:00,64.36,64.39,64.3,64.31,35960.0,57.534,57.5608,57.4804,57.4893,35960.0
2019-02-20 14:00:00,64.33,64.39,64.0,64.11,394984.0,57.5072,57.5608,57.2122,57.3105,394984.0
2019-02-20 14:30:00,64.1,64.18,64.1,64.12,122153.0,57.3016,57.3731,57.3016,57.3194,122153.0
2019-02-20 15:00:00,64.12,64.23,64.09,64.2,134695.0,57.3194,57.4178,57.2926,57.391,134695.0
2019-02-20 15:30:00,64.2,64.22,64.12,64.18,352450.0,57.391,57.4088,57.3194,57.3731,352450.0
2019-02-21 09:30:00,63.9,63.94,63.73,63.75,274801.0,57.1228,57.1585,56.9708,56.9887,274801.0
2019-02-21 10:00:00,63.74,63.8,63.66,63.7,144779.0,56.9797,57.0334,56.9082,56.944,144779.0
2019-02-21 10:30:00,63.69,63.74,63.62,63.66,325526.0,56.935,56.9797,56.8725,56.9082,325526.0
2019-02-21 11:00:00,63.65,63.75,63.63,63.64,210384.0,56.8993,56.9887,56.8814,56.8904,210384.0
2019-02-21 11:30:00,63.64,63.8,63.63,63.78,44856.0,56.8904,57.0334,56.8814,57.0155,44856.0
2019-02-21 12:00:00,63.78,63.79,63.69,63.77,57366.0,57.0155,57.0244,56.935,57.0066,57366.0
2019-02-21 12:30:00,63.78,63.84,63.78,63.83,78243.0,57.0155,57.0691,57.0155,57.0602,78243.0
2019-02-21 13:00:00,63.83,63.83,63.74,63.76,30344.0,57.0602,57.0602,56.9797,56.9976,30344.0
2019-02-21 13:30:00,63.76,63.83,63.74,63.82,27882.0,56.9976,57.0602,56.9797,57.0513,27882.0
2019-02-21 14:00:00,63.81,63.81,63.67,63.7,33260.0,57.0423,57.0423,56.9172,56.944,33260.0
2019-02-21 14:30:00,63.72,63.74,63.63,63.69,44024.0,56.9619,56.9797,56.8814,56.935,44024.0
2019-02-21 15:00:00,63.68,63.78,63.66,63.72,83400.0,56.9261,57.0155,56.9082,56.9619,83400.0
2019-02-21 15:30:00,63.73,63.9,63.68,63.87,308370.0,56.9708,57.1228,56.9261,57.096,308370.0
2019-02-22 09:30:00,64.17,64.32,64.13,64.3,124814.0,57.3641,57.4982,57.3284,57.4804,124814.0
2019-02-22 10:00:00,64.3,64.38,64.28,64.33,98408.0,57.4804,57.5519,57.4625,57.5072,98408.0
2019-02-22 10:30:00,64.34,64.4,64.31,64.38,67126.0,57.5161,57.5697,57.4893,57.5519,67126.0
2019-02-22 11:00:00,64.39,64.45,64.35,64.44,132244.0,57.5608,57.6144,57.525,57.6055,132244.0
2019-02-22 11:30:00,64.44,64.45,64.31,64.4,88392.0,57.6055,57.6144,57.4893,57.5697,88392.0
2019-02-22 12:00:00,64.41,64.5,64.35,64.36,146951.0,57.5787,57.6591,57.525,57.534,146951.0
2019-02-22 12:30:00,64.36,64.38,64.31,64.38,54639.0,57.534,57.5519,57.4893,57.5519,54639.0
2019-02-22 13:00:00,64.39,64.39,64.28,64.3,52643.0,57.5608,57.5608,57.4625,57.4804,52643.0
2019-02-22 13:30:00,64.3,64.34,64.28,64.29,48550.0,57.4804,57.5161,57.4625,57.4714,48550.0
2019-02-22 14:00:00,64.28,64.37,64.27,64.29,186517.0,57.4625,57.5429,57.4535,57.4714,186517.0
2019-02-22 14:30:00,64.28,64.33,64.16,64.28,280056.0,57.4625,57.5072,57.3552,57.4625,280056.0
2019-02-22 15:00:00,64.27,64.38,64.24,64.38,256772.0,57.4535,57.5519,57.4267,57.5519,256772.0
2019-02-22 15:30:00,64.37,64.49,64.32,64.49,492893.0,57.5429,57.6502,57.4982,57.6502,492893.0
2019-02-25 09:30:00,64.71,64.86,64.71,64.79,417313.0,57.8469,57.981,57.8469,57.9184,417313.0
2019-02-25 10:00:00,64.79,64.96,64.79,64.9,284425.0,57.9184,58.0704,57.9184,58.0167,284425.0
2019-02-25 10:30:00,64.91,65.08,64.88,65.08,258674.0,58.0257,58.1776,57.9988,58.1776,258674.0
2019-02-25 11:00:00,65.08,65.09,65.03,65.05,322665.0,58.1776,58.1866,58.1329,58.1508,322665.0
2019-02-25 11:30:00,65.04,65.08,64.88,64.88,287935.0,58.1419,58.1776,57.9988,57.9988,287935.0
2019-02-25 12:00:00,64.87,64.89,64.74,64.76,279029.0,57.9899,58.0078,57.8737,57.8916,279029.0
2019-02-25 12:30:00,64.76,64.79,64.7,64.73,232325.0,57.8916,57.9184,57.8379,57.8647,232325.0
2019-02-25 13:00:00,64.73,64.76,64.7,64.71,194502.0,57.8647,57.8916,57.8379,57.8469,194502.0
2019-02-25 13:30:00,64.71,64.72,64.67,64.71,136411.0,57.8469,57.8558,57.8111,57.8469,136411.0
2019-02-25 14:00:00,64.71,64.76,64.69,64.74,172167.0,57.8469,57.8916,57.829,57.8737,172167.0
2019-02-25 14:30:00,64.75,64.77,64.71,64.72,196429.0,57.8826,57.9005,57.8469,57.8558,196429.0
2019-02-25 15:00:00,64.72,64.73,64.61,64.61,277919.0,57.8558,57.8647,57.7575,57.7575,277919.0
2019-02-25 15:30:00,64.62,64.73,64.62,64.66,608364.0,57.7664,57.8647,57.7664,57.8022,608364.0
2019-02-26 09:30:00,64.31,64.37,64.29,64.34,220780.0,57.4893,57.5429,57.4714,57.5161,220780.0
2019-02-26 10:00:00,64.34,64.47,64.32,64.45,671369.0,57.5161,57.6323,57.4982,57.6144,671369.0
2019-02-26 10:30:00,64.45,64.51,64.41,64.41,155444.0,57.6144,57.6681,57.5787,57.5787,155444.0
2019-02-26 11:00:00,64.4,64.57,64.39,64.53,90041.0,57.5697,57.7217,57.5608,57.686,90041.0
2019-02-26 11:30:00,64.53,64.54,64.48,64.52,140426.0,57.686,57.6949,57.6413,57.677,140426.0
2019-02-26 12:00:00,64.52,64.53,64.45,64.51,61254.0,57.677,57.686,57.6144,57.6681,61254.0
2019-02-26 12:30:00,64.51,64.51,64.46,64.47,28725.0,57.6681,57.6681,57.6234,57.6323,28725.0
2019-02-26 13:00:00,64.48,64.53,64.48,64.53,54536.0,57.6413,57.686,57.6413,57.686,54536.0
2019-02-26 13:30:00,64.52,64.57,64.5,64.56,111151.0,57.677,57.7217,57.6591,57.7128,111151.0
2019-02-26 14:00:00,64.57,64.61,64.55,64.6,98862.0,57.7217,57.7575,57.7038,57.7485,98862.0
2019-02-26 14:30:00,64.6,64.69,64.6,64.67,371943.0,57.7485,57.829,57.7485,57.8111,371943.0
2019-02-26 15:00:00,64.68,64.71,64.58,64.58,80188.0,57.82,57.8469,57.7307,57.7307,80188.0
2019-02-26 15:30:00,64.58,64.6,64.49,64.51,463938.0,57.7307,57.7485,57.6502,57.6681,463938.0
2019-02-27 09:30:00,64.44,64.5,64.18,64.27,374411.0,57.6055,57.6591,57.3731,57.4535,374411.0
2019-02-27 10:00:00,64.27,64.28,64.02,64.11,362832.0,57.4535,57.4625,57.23,57.3105,362832.0
2019-02-27 10:30:00,64.11,64.24,64.08,64.18,150543.0,57.3105,57.4267,57.2837,57.3731,150543.0
2019-02-27 11:00:00,64.17,64.26,64.13,64.22,131490.0,57.3641,57.4446,57.3284,57.4088,131490.0
2019-02-27 11:30:00,64.22,64.32,64.19,64.27,116953.0,57.4088,57.4982,57.382,57.4535,116953.0
2019-02-27 12:00:00,64.27,64.32,64.26,64.28,82050.0,57.4535,57.4982,57.4446,57.4625,82050.0
2019-02-27 12:30:00,64.28,64.31,64.25,64.26,72675.0,57.4625,57.4893,57.4357,57.4446,72675.0
2019-02-27 13:00:00,64.27,64.39,64.26,64.35,87420.0,57.4535,57.5608,57.4446,57.525,87420.0
2019-02-27 13:30:00,64.35,64.37,64.31,64.34,103152.0,57.525,57.5429,57.4893,57.5161,103152.0
2019-02-27 14:00:00,64.34,64.4,64.32,64.39,30232.0,57.5161,57.5697,57.4982,57.5608,30232.0
2019-02-27 14:30:00,64.39,64.44,64.37,64.4,114642.0,57.5608,57.6055,57.5429,57.5697,114642.0
2019-02-27 15:00:00,64.39,64.44,64.36,64.38,185338.0,57.5608,57.6055,57.534,57.5519,185338.0
2019-02-27 15:30:00,64.37,64.45,64.33,64.34,201654.0,57.5429,57.6144,57.5072,57.5161,201654.0
2019-02-28 09:30:00,63.16,63.2,63.05,63.12,499414.0,56.4613,56.497,56.3629,56.4255,499414.0
2019-02-28 10:00:00,63.12,63.12,62.93,62.99,323612.0,56.4255,56.4255,56.2557,56.3093,323612.0
2019-02-28 10:30:00,63.0,63.12,62.97,62.99,234899.0,56.3182,56.4255,56.2914,56.3093,234899.0
2019-02-28 11:00:00,62.98,63.09,62.97,63.05,204797.0,56.3004,56.3987,56.2914,56.3629,204797.0
2019-02-28 11:30:00,63.05,63.14,63.02,63.06,211958.0,56.3629,56.4434,56.3361,56.3719,211958.0
2019-02-28 12:00:00,63.07,63.16,63.05,63.09,183604.0,56.3808,56.4613,56.3629,56.3987,183604.0
2019-02-28 12:30:00,63.09,63.12,63.01,63.04,164681.0,56.3987,56.4255,56.3272,56.354,164681.0
2019-02-28 13:00:00,63.04,63.11,63.03,63.1,240508.0,56.354,56.4166,56.345,56.4076,240508.0
2019-02-28 13:30:00,63.1,63.17,63.09,63.17,151935.0,56.4076,56.4702,56.3987,56.4702,151935.0
2019-02-28 14:00:00,63.16,63.17,63.06,63.11,257893.0,56.4613,56.4702,56.3719,56.4166,257893.0
2019-02-28 14:30:00,63.11,63.11,63.04,63.06,284868.0,56.4166,56.4166,56.354,56.3719,284868.0
2019-02-28 15:00:00,63.05,63.09,62.93,62.93,350996.0,56.3629,56.3987,56.2557,56.2557,350996.0
2019-02-28 15:30:00,62.93,63.05,62.92,62.97,768029.0,56.2557,56.3629,56.2467,56.2914,768029.0
2019-03-01 09:30:00,63.28,63.46,63.14,63.27,861219.0,56.5685,56.7294,56.4434,56.5596,861219.0
2019-03-01 10:00:00,63.27,63.39,63.15,63.2,686090.0,56.5596,56.6669,56.4523,56.497,686090.0
2019-03-01 10:30:00,63.2,63.22,63.06,63.2,459259.0,56.497,56.5149,56.3719,56.497,459259.0
2019-03-01 11:00:00,63.21,63.21,62.85,62.98,639763.0,56.506,56.506,56.1841,56.3004,639763.0
2019-03-01 11:30:00,62.98,63.01,62.82,62.89,310535.0,56.3004,56.3272,56.1573,56.2199,310535.0
2019-03-01 12:00:00,62.89,62.97,62.87,62.94,90051.0,56.2199,56.2914,56.202,56.2646,90051.0
2019-03-01 12:30:00,62.94,63.0,62.93,62.97,69881.0,56.2646,56.3182,56.2557,56.2914,69881.0
2019-03-01 13:00:00,62.97,63.05,62.96,63.0,75279.0,56.2914,56.3629,56.2825,56.3182,75279.0
2019-03-01 13:30:00,63.0,63.06,62.98,63.03,70052.0,56.3182,56.3719,56.3004,56.345,70052.0
2019-03-01 14:00:00,63.03,63.07,62.95,63.07,132279.0,56.345,56.3808,56.2735,56.3808,132279.0
2019-03-01 14:30:00,63.07,63.07,62.96,62.97,127612.0,56.3808,56.3808,56.2825,56.2914,127612.0
2019-03-01 15:00:00,62.98,62.98,62.89,62.92,225877.0,56.3004,56.3004,56.2199,56.2467,225877.0
2019-03-01 15:30:00,62.93,63.05,62.88,63.03,678132.0,56.2557,56.3629,56.211,56.345,678132.0
2019-03-04 09:30:00,62.75,62.81,62.59,62.7,324735.0,56.0947,56.1484,55.9517,56.05,324735.0
2019-03-04 10:00:00,62.7,62.7,62.6,62.63,238198.0,56.05,56.05,55.9607,55.9875,238198.0
2019-03-04 10:30:00,62.63,62.66,62.5,62.51,183307.0,55.9875,56.0143,55.8713,55.8802,183307.0
2019-03-04 11:00:00,62.51,62.52,62.34,62.37,262343.0,55.8802,55.8891,55.7282,55.755,262343.0
2019-03-04 11:30:00,62.38,62.41,62.16,62.21,337341.0,55.764,55.7908,55.5673,55.612,337341.0
2019-03-04 12:00:00,62.21,62.29,62.02,62.16,231558.0,55.612,55.6835,55.4422,55.5673,231558.0
2019-03-04 12:30:00,62.16,62.23,62.06,62.19,129643.0,55.5673,55.6299,55.4779,55.5941,129643.0
2019-03-04 13:00:00,62.19,62.27,62.07,62.27,184496.0,55.5941,55.6657,55.4869,55.6657,184496.0
2019-03-04 13:30:00,62.27,62.38,62.24,62.37,146165.0,55.6657,55.764,55.6388,55.755,146165.0
2019-03-04 14:00:00,62.38,62.44,62.33,62.43,132761.0,55.764,55.8176,55.7193,55.8087,132761.0
2019-03-04 14:30:00,62.43,62.48,62.39,62.42,200824.0,55.8087,55.8534,55.7729,55.7997,200824.0
2019-03-04 15:00:00,62.41,62.47,62.38,62.39,125680.0,55.7908,55.8444,55.764,55.7729,125680.0
2019-03-04 15:30:00,62.38,62.58,62.38,62.53,399046.0,55.764,55.9428,55.764,55.8981,399046.0
2019-03-05 09:30:00,62.24,62.34,62.22,62.25,292476.0,55.6388,55.7282,55.621,55.6478,292476.0
2019-03-05 10:00:00,62.26,62.3,62.15,62.18,228780.0,55.6567,55.6925,55.5584,55.5852,228780.0
2019-03-05 10:30:00,62.18,62.33,62.18,62.32,131810.0,55.5852,55.7193,55.5852,55.7104,131810.0
2019-03-05 11:00:00,62.32,62.46,62.3,62.43,256429.0,55.7104,55.8355,55.6925,55.8087,256429.0
2019-03-05 11:30:00,62.42,62.49,62.32,62.37,130035.0,55.7997,55.8623,55.7104,55.755,130035.0
2019-03-05 12:00:00,62.37,62.4,62.32,62.4,232384.0,55.755,55.7819,55.7104,55.7819,232384.0
2019-03-05 12:30:00,62.4,62.42,62.37,62.42,80773.0,55.7819,55.7997,55.755,55.7997,80773.0
2019-03-05 13:00:00,62.41,62.44,62.39,62.4,98736.0,55.7908,55.8176,55.7729,55.7819,98736.0
2019-03-05 13:30:00,62.4,62.46,62.39,62.44,65621.0,55.7819,55.8355,55.7729,55.8176,65621.0
2019-03-05 14:00:00,62.44,62.47,62.42,62.43,55884.0,55.8176,55.8444,55.7997,55.8087,55884.0
2019-03-05 14:30:00,62.44,62.47,62.41,62.46,61355.0,55.8176,55.8444,55.7908,55.8355,61355.0
2019-03-05 15:00:00,62.47,62.48,62.41,62.43,113080.0,55.8444,55.8534,55.7908,55.8087,113080.0
2019-03-05 15:30:00,62.43,62.54,62.41,62.42,246226.0,55.8087,55.907,55.7908,55.7997,246226.0
2019-03-06 09:30:00,62.37,62.37,62.18,62.19,579352.0,55.755,55.755,55.5852,55.5941,579352.0
2019-03-06 10:00:00,62.19,62.28,62.16,62.18,208935.0,55.5941,55.6746,55.5673,55.5852,208935.0
2019-03-06 10:30:00,62.18,62.3,62.14,62.24,125189.0,55.5852,55.6925,55.5494,55.6388,125189.0
2019-03-06 11:00:00,62.24,62.32,62.21,62.27,99691.0,55.6388,55.7104,55.612,55.6657,99691.0
2019-03-06 11:30:00,62.27,62.28,62.11,62.17,117835.0,55.6657,55.6746,55.5226,55.5763,117835.0
2019-03-06 12:00:00,62.16,62.26,62.11,62.14,148601.0,55.5673,55.6567,55.5226,55.5494,148601.0
2019-03-06 12:30:00,62.14,62.19,62.05,62.08,160448.0,55.5494,55.5941,55.469,55.4958,160448.0
2019-03-06 13:00:00,62.08,62.09,62.02,62.07,102897.0,55.4958,55.5047,55.4422,55.4869,102897.0
2019-03-06 13:30:00,62.07,62.17,62.05,62.16,112736.0,55.4869,55.5763,55.469,55.5673,112736.0
2019-03-06 14:00:00,62.15,62.29,62.14,62.28,553078.0,55.5584,55.6835,55.5494,55.6746,553078.0
2019-03-06 14:30:00,62.28,62.31,62.25,62.3,629199.0,55.6746,55.7014,55.6478,55.6925,629199.0
2019-03-06 15:00:00,62.3,62.31,62.25,62.27,823305.0,55.6925,55.7014,55.6478,55.6657,823305.0
2019-03-06 15:30:00,62.27,62.32,62.09,62.12,1137727.0,55.6657,55.7104,55.5047,55.5316,1137727.0
2019-03-07 09:30:00,61.79,61.8,61.43,61.5,431229.0,55.2366,55.2455,54.9147,54.9773,431229.0
2019-03-07 10:00:00,61.5,61.55,61.36,61.45,182229.0,54.9773,55.022,54.8522,54.9326,182229.0
2019-03-07 10:30:00,61.44,61.51,61.36,61.43,138611.0,54.9237,54.9863,54.8522,54.9147,138611.0
2019-03-07 11:00:00,61.43,61.45,61.25,61.35,161311.0,54.9147,54.9326,54.7538,54.8432,161311.0
2019-03-07 11:30:00,61.35,61.45,61.33,61.34,240171.0,54.8432,54.9326,54.8254,54.8343,240171.0
2019-03-07 12:00:00,61.33,61.45,61.3,61.44,110123.0,54.8254,54.9326,54.7985,54.9237,110123.0
2019-03-07 12:30:00,61.44,61.51,61.38,61.47,320550.0,54.9237,54.9863,54.87,54.9505,320550.0
2019-03-07 13:00:00,61.46,61.46,61.34,61.34,162391.0,54.9416,54.9416,54.8343,54.8343,162391.0
2019-03-07 13:30:00,61.34,61.35,61.25,61.26,466801.0,54.8343,54.8432,54.7538,54.7628,466801.0
2019-03-07 14:00:00,61.26,61.28,61.18,61.21,86840.0,54.7628,54.7807,54.6913,54.7181,86840.0
2019-03-07 14:30:00,61.22,61.24,61.08,61.09,147203.0,54.727,54.7449,54.6019,54.6108,147203.0
2019-03-07 15:00:00,61.08,61.16,61.04,61.09,241501.0,54.6019,54.6734,54.5661,54.6108,241501.0
2019-03-07 15:30:00,61.1,61.17,61.03,61.08,647713.0,54.6197,54.6823,54.5572,54.6019,647713.0
2019-03-08 09:30:00,60.39,60.46,60.3,60.33,1070435.0,53.985,54.0476,53.9046,53.9314,1070435.0
2019-03-08 10:00:00,60.33,60.46,60.27,60.43,520993.0,53.9314,54.0476,53.8778,54.0208,520993.0
2019-03-08 10:30:00,60.43,60.57,60.35,60.49,293182.0,54.0208,54.146,53.9493,54.0744,293182.0
2019-03-08 11:00:00,60.48,60.69,60.47,60.66,252541.0,54.0655,54.2532,54.0566,54.2264,252541.0
2019-03-08 11:30:00,60.65,60.67,60.5,60.52,286960.0,54.2175,54.2353,54.0834,54.1013,286960.0
2019-03-08 12:00:00,60.52,60.6,60.52,60.6,109902.0,54.1013,54.1728,54.1013,54.1728,109902.0
2019-03-08 12:30:00,60.59,60.6,60.47,60.5,76406.0,54.1638,54.1728,54.0566,54.0834,76406.0
2019-03-08 13:00:00,60.49,60.54,60.48,60.52,49098.0,54.0744,54.1191,54.0655,54.1013,49098.0
2019-03-08 13:30:00,60.52,60.52,60.42,60.43,277061.0,54.1013,54.1013,54.0119,54.0208,277061.0
2019-03-08 14:00:00,60.44,60.54,60.38,60.53,191845.0,54.0297,54.1191,53.9761,54.1102,191845.0
2019-03-08 14:30:00,60.53,60.66,60.53,60.63,242851.0,54.1102,54.2264,54.1102,54.1996,242851.0
2019-03-08 15:00:00,60.63,60.67,60.55,60.55,163293.0,54.1996,54.2353,54.1281,54.1281,163293.0
2019-03-08 15:30:00,60.55,60.71,60.53,60.7,360923.0,54.1281,54.2711,54.1102,54.2622,360923.0
2019-03-11 09:30:00,60.69,60.95,60.69,60.92,309253.0,54.2532,54.4857,54.2532,54.4588,309253.0
2019-03-11 10:00:00,60.93,61.03,60.92,60.99,153474.0,54.4678,54.5572,54.4588,54.5214,153474.0
2019-03-11 10:30:00,60.99,61.08,60.96,61.06,85736.0,54.5214,54.6019,54.4946,54.584,85736.0
2019-03-11 11:00:00,61.07,61.14,61.06,61.13,68625.0,54.5929,54.6555,54.584,54.6466,68625.0
2019-03-11 11:30:00,61.13,61.14,61.07,61.11,99209.0,54.6466,54.6555,54.5929,54.6287,99209.0
2019-03-11 12:00:00,61.11,61.11,61.03,61.03,81016.0,54.6287,54.6287,54.5572,54.5572,81016.0
2019-03-11 12:30:00,61.03,61.14,61.03,61.12,44301.0,54.5572,54.6555,54.5572,54.6376,44301.0
2019-03-11 13:00:00,61.13,61.2,61.12,61.19,43481.0,54.6466,54.7091,54.6376,54.7002,43481.0
2019-03-11 13:30:00,61.2,61.23,61.16,61.23,48076.0,54.7091,54.736,54.6734,54.736,48076.0
2019-03-11 14:00:00,61.23,61.25,61.2,61.21,48649.0,54.736,54.7538,54.7091,54.7181,48649.0
2019-03-11 14:30:00,61.21,61.25,61.19,61.25,43843.0,54.7181,54.7538,54.7002,54.7538,43843.0
2019-03-11 15:00:00,61.24,61.29,61.21,61.26,115288.0,54.7449,54.7896,54.7181,54.7628,115288.0
2019-03-11 15:30:00,61.27,61.3,61.23,61.29,355684.0,54.7717,54.7985,54.736,54.7896,355684.0
2019-03-12 09:30:00,61.57,61.72,61.52,61.68,247367.0,55.0399,55.174,54.9952,55.1382,247367.0
2019-03-12 10:00:00,61.68,61.7,61.64,61.67,130431.0,55.1382,55.1561,55.1025,55.1293,130431.0
2019-03-12 10:30:00,61.68,61.76,61.68,61.71,108124.0,55.1382,55.2097,55.1382,55.165,108124.0
2019-03-12 11:00:00,61.7,61.7,61.59,61.67,126985.0,55.1561,55.1561,55.0578,55.1293,126985.0
2019-03-12 11:30:00,61.66,61.79,61.65,61.79,80706.0,55.1204,55.2366,55.1114,55.2366,80706.0
2019-03-12 12:00:00,61.79,61.79,61.68,61.75,68244.0,55.2366,55.2366,55.1382,55.2008,68244.0
2019-03-12 12:30:00,61.74,61.76,61.71,61.76,38868.0,55.1919,55.2097,55.165,55.2097,38868.0
2019-03-12 13:00:00,61.75,61.78,61.71,61.73,41408.0,55.2008,55.2276,55.165,55.1829,41408.0
2019-03-12 13:30:00,61.73,61.77,61.68,61.75,57624.0,55.1829,55.2187,55.1382,55.2008,57624.0
2019-03-12 14:00:00,61.74,61.79,61.74,61.74,36710.0,55.1919,55.2366,55.1919,55.1919,36710.0
2019-03-12 14:30:00,61.75,61.75,61.72,61.73,64444.0,55.2008,55.2008,55.174,55.1829,64444.0
2019-03-12 15:00:00,61.74,61.74,61.59,61.69,527020.0,55.1919,55.1919,55.0578,55.1472,527020.0
2019-03-12 15:30:00,61.69,61.7,61.61,61.65,414312.0,55.1472,55.1561,55.0757,55.1114,414312.0
2019-03-13 09:30:00,61.23,61.31,61.11,61.26,214092.0,54.736,54.8075,54.6287,54.7628,214092.0
2019-03-13 10:00:00,61.28,61.3,61.24,61.26,91850.0,54.7807,54.7985,54.7449,54.7628,91850.0
2019-03-13 10:30:00,61.26,61.32,61.22,61.29,74294.0,54.7628,54.8164,54.727,54.7896,74294.0
2019-03-13 11:00:00,61.29,61.4,61.27,61.4,78641.0,54.7896,54.8879,54.7717,54.8879,78641.0
2019-03-13 11:30:00,61.4,61.4,61.27,61.3,584517.0,54.8879,54.8879,54.7717,54.7985,584517.0
2019-03-13 12:00:00,61.3,61.34,61.18,61.19,447068.0,54.7985,54.8343,54.6913,54.7002,447068.0
2019-03-13 12:30:00,61.19,61.24,61.12,61.2,452365.0,54.7002,54.7449,54.6376,54.7091,452365.0
2019-03-13 13:00:00,61.2,61.2,61.16,61.16,223434.0,54.7091,54.7091,54.6734,54.6734,223434.0
2019-03-13 13:30:00,61.16,61.17,61.14,61.15,302778.0,54.6734,54.6823,54.6555,54.6644,302778.0
2019-03-13 14:00:00,61.15,61.24,61.15,61.19,270680.0,54.6644,54.7449,54.6644,54.7002,270680.0
2019-03-13 14:30:00,61.19,61.19,61.04,61.15,468956.0,54.7002,54.7002,54.5661,54.6644,468956.0
2019-03-13 15:00:00,61.14,61.18,61.11,61.14,412382.0,54.6555,54.6913,54.6287,54.6555,412382.0
2019-03-13 15:30:00,61.13,61.26,61.12,61.25,1043285.0,54.6466,54.7628,54.6376,54.7538,1043285.0
2019-03-14 09:30:00,60.95,60.99,60.89,60.94,160773.0,54.4857,54.5214,54.432,54.4767,160773.0
2019-03-14 10:00:00,60.94,60.95,60.76,60.83,115500.0,54.4767,54.4857,54.3158,54.3784,115500.0
2019-03-14 10:30:00,60.83,60.9,60.79,60.87,150017.0,54.3784,54.441,54.3426,54.4141,150017.0
2019-03-14 11:00:00,60.88,60.95,60.84,60.87,212264.0,54.4231,54.4857,54.3873,54.4141,212264.0
2019-03-14 11:30:00,60.87,60.93,60.8,60.9,143701.0,54.4141,54.4678,54.3516,54.441,143701.0
2019-03-14 12:00:00,60.91,60.92,60.83,60.86,70758.0,54.4499,54.4588,54.3784,54.4052,70758.0
2019-03-14 12:30:00,60.86,60.87,60.8,60.82,54131.0,54.4052,54.4141,54.3516,54.3694,54131.0
2019-03-14 13:00:00,60.82,60.87,60.81,60.84,32603.0,54.3694,54.4141,54.3605,54.3873,32603.0
2019-03-14 13:30:00,60.85,60.86,60.78,60.81,27134.0,54.3963,54.4052,54.3337,54.3605,27134.0
2019-03-14 14:00:00,60.82,60.88,60.8,60.86,85270.0,54.3694,54.4231,54.3516,54.4052,85270.0
2019-03-14 14:30:00,60.86,60.86,60.76,60.83,90032.0,54.4052,54.4052,54.3158,54.3784,90032.0
2019-03-14 15:00:00,60.82,60.85,60.79,60.84,53758.0,54.3694,54.3963,54.3426,54.3873,53758.0
2019-03-14 15:30:00,60.84,60.95,60.81,60.86,254412.0,54.3873,54.4857,54.3605,54.4052,254412.0
2019-03-15 09:30:00,61.57,61.89,61.57,61.8,316818.0,55.0399,55.326,55.0399,55.2455,316818.0
2019-03-15 10:00:00,61.81,61.9,61.75,61.86,233177.0,55.2544,55.3349,55.2008,55.2991,233177.0
2019-03-15 10:30:00,61.87,61.93,61.84,61.92,305323.0,55.3081,55.3617,55.2813,55.3528,305323.0
2019-03-15 11:00:00,61.92,62.02,61.9,62.01,172282.0,55.3528,55.4422,55.3349,55.4332,172282.0
2019-03-15 11:30:00,62.01,62.04,61.93,61.95,196583.0,55.4332,55.46,55.3617,55.3796,196583.0
2019-03-15 12:00:00,61.95,62.02,61.93,61.96,129499.0,55.3796,55.4422,55.3617,55.3885,129499.0
2019-03-15 12:30:00,61.97,62.05,61.96,62.0,88928.0,55.3975,55.469,55.3885,55.4243,88928.0
2019-03-15 13:00:00,62.0,62.01,61.93,61.94,153691.0,55.4243,55.4332,55.3617,55.3707,153691.0
2019-03-15 13:30:00,61.94,61.98,61.9,61.92,143160.0,55.3707,55.4064,55.3349,55.3528,143160.0
2019-03-15 14:00:00,61.91,61.94,61.88,61.91,82328.0,55.3438,55.3707,55.317,55.3438,82328.0
2019-03-15 14:30:00,61.91,61.96,61.9,61.95,54302.0,55.3438,55.3885,55.3349,55.3796,54302.0
2019-03-15 15:00:00,61.95,61.96,61.9,61.95,79613.0,55.3796,55.3885,55.3349,55.3796,79613.0
2019-03-15 15:30:00,61.95,62.02,61.88,62.0,437199.0,55.3796,55.4422,55.317,55.4243,437199.0
2019-03-18 09:30:00,61.94,62.14,61.94,62.11,380380.0,55.3707,55.5494,55.3707,55.5226,380380.0
2019-03-18 10:00:00,62.11,62.17,62.08,62.13,192623.0,55.5226,55.5763,55.4958,55.5405,192623.0
2019-03-18 10:30:00,62.12,62.13,62.02,62.08,128804.0,55.5316,55.5405,55.4422,55.4958,128804.0
2019-03-18 11:00:00,62.09,62.09,61.95,61.99,179299.0,55.5047,55.5047,55.3796,55.4154,179299.0
2019-03-18 11:30:00,61.98,61.99,61.88,61.97,135404.0,55.4064,55.4154,55.317,55.3975,135404.0
2019-03-18 12:00:00,61.98,62.02,61.96,61.99,121118.0,55.4064,55.4422,55.3885,55.4154,121118.0
2019-03-18 12:30:00,61.99,62.05,61.96,62.02,109813.0,55.4154,55.469,55.3885,55.4422,109813.0
2019-03-18 13:00:00,62.03,62.05,61.97,61.98,106817.0,55.4511,55.469,55.3975,55.4064,106817.0
2019-03-18 13:30:00,61.98,62.06,61.96,62.06,115932.0,55.4064,55.4779,55.3885,55.4779,115932.0
2019-03-18 14:00:00,62.06,62.11,62.03,62.11,60082.0,55.4779,55.5226,55.4511,55.5226,60082.0
2019-03-18 14:30:00,62.11,62.14,62.1,62.13,52747.0,55.5226,55.5494,55.5137,55.5405,52747.0
2019-03-18 15:00:00,62.14,62.18,62.1,62.16,354877.0,55.5494,55.5852,55.5137,55.5673,354877.0
2019-03-18 15:30:00,62.16,62.21,62.14,62.17,230397.0,55.5673,55.612,55.5494,55.5763,230397.0
2019-03-19 09:30:00,62.14,62.21,62.02,62.05,263970.0,55.5494,55.612,55.4422,55.469,263970.0
2019-03-19 10:00:00,62.05,62.14,62.04,62.08,169820.0,55.469,55.5494,55.46,55.4958,169820.0
2019-03-19 10:30:00,62.08,62.1,62.03,62.03,108312.0,55.4958,55.5137,55.4511,55.4511,108312.0
2019-03-19 11:00:00,62.04,62.14,62.03,62.13,77084.0,55.46,55.5494,55.4511,55.5405,77084.0
2019-03-19 11:30:00,62.12,62.26,62.11,62.24,126777.0,55.5316,55.6567,55.5226,55.6388,126777.0
2019-03-19 12:00:00,62.25,62.29,62.24,62.25,174435.0,55.6478,55.6835,55.6388,55.6478,174435.0
2019-03-19 12:30:00,62.24,62.26,61.95,62.08,234349.0,55.6388,55.6567,55.3796,55.4958,234349.0
2019-03-19 13:00:00,62.08,62.19,62.06,62.15,174066.0,55.4958,55.5941,55.4779,55.5584,174066.0
2019-03-19 13:30:00,62.15,62.23,62.15,62.21,108686.0,55.5584,55.6299,55.5584,55.612,108686.0
2019-03-19 14:00:00,62.21,62.22,62.14,62.18,73794.0,55.612,55.621,55.5494,55.5852,73794.0
2019-03-19 14:30:00,62.18,62.26,62.16,62.17,83737.0,55.5852,55.6567,55.5673,55.5763,83737.0
2019-03-19 15:00:00,62.17,62.18,62.01,62.03,109287.0,55.5763,55.5852,55.4332,55.4511,109287.0
2019-03-19 15:30:00,62.02,62.06,61.94,62.06,346530.0,55.4422,55.4779,55.3707,55.4779,346530.0
2019-03-20 09:30:00,62.13,62.17,62.05,62.07,192012.0,55.5405,55.5763,55.469,55.4869,192012.0
2019-03-20 10:00:00,62.07,62.12,62.04,62.09,74792.0,55.4869,55.5316,55.46,55.5047,74792.0
2019-03-20 10:30:00,62.1,62.14,62.06,62.12,62807.0,55.5137,55.5494,55.4779,55.5316,62807.0
2019-03-20 11:00:00,62.13,62.17,62.1,62.11,76294.0,55.5405,55.5763,55.5137,55.5226,76294.0
2019-03-20 11:30:00,62.11,62.12,61.94,61.95,152697.0,55.5226,55.5316,55.3707,55.3796,152697.0
2019-03-20 12:00:00,61.95,62.0,61.94,62.0,82350.0,55.3796,55.4243,55.3707,55.4243,82350.0
2019-03-20 12:30:00,61.99,62.0,61.82,61.9,206582.0,55.4154,55.4243,55.2634,55.3349,206582.0
2019-03-20 13:00:00,61.89,61.89,61.85,61.86,44760.0,55.326,55.326,55.2902,55.2991,44760.0
2019-03-20 13:30:00,61.86,61.98,61.85,61.94,416315.0,55.2991,55.4064,55.2902,55.3707,416315.0
2019-03-20 14:00:00,61.97,62.6,61.97,62.56,1111592.0,55.3975,55.9607,55.3975,55.9249,1111592.0
2019-03-20 14:30:00,62.57,62.75,62.52,62.7,754150.0,55.9338,56.0947,55.8891,56.05,754150.0
2019-03-20 15:00:00,62.71,62.72,62.46,62.49,352619.0,56.059,56.0679,55.8355,55.8623,352619.0
2019-03-20 15:30:00,62.49,62.49,62.3,62.32,437042.0,55.8623,55.8623,55.6925,55.7104,437042.0
2019-03-21 09:30:00,62.42,62.56,62.42,62.54,447544.0,55.7997,55.9249,55.7997,55.907,447544.0
2019-03-21 10:00:00,62.54,62.62,62.48,62.6,388451.0,55.907,55.9785,55.8534,55.9607,388451.0
2019-03-21 10:30:00,62.59,62.63,62.54,62.63,266803.0,55.9517,55.9875,55.907,55.9875,266803.0
2019-03-21 11:00:00,62.63,62.72,62.58,62.59,357164.0,55.9875,56.0679,55.9428,55.9517,357164.0
2019-03-21 11:30:00,62.59,62.7,62.55,62.67,225782.0,55.9517,56.05,55.916,56.0232,225782.0
2019-03-21 12:00:00,62.66,62.67,62.46,62.47,149565.0,56.0143,56.0232,55.8355,55.8444,149565.0
2019-03-21 12:30:00,62.47,62.52,62.43,62.52,102203.0,55.8444,55.8891,55.8087,55.8891,102203.0
2019-03-21 13:00:00,62.52,62.59,62.5,62.57,81962.0,55.8891,55.9517,55.8713,55.9338,81962.0
2019-03-21 13:30:00,62.58,62.65,62.57,62.63,119356.0,55.9428,56.0054,55.9338,55.9875,119356.0
2019-03-21 14:00:00,62.63,62.81,62.62,62.81,288758.0,55.9875,56.1484,55.9785,56.1484,288758.0
2019-03-21 14:30:00,62.8,62.88,62.79,62.86,80216.0,56.1394,56.211,56.1305,56.1931,80216.0
2019-03-21 15:00:00,62.85,62.93,62.8,62.82,145699.0,56.1841,56.2557,56.1394,56.1573,145699.0
2019-03-21 15:30:00,62.82,62.87,62.78,62.87,415513.0,56.1573,56.202,56.1216,56.202,415513.0
2019-03-22 09:30:00,62.04,62.17,61.81,61.82,417086.0,55.46,55.5763,55.2544,55.2634,417086.0
2019-03-22 10:00:00,61.82,61.93,61.75,61.76,410656.0,55.2634,55.3617,55.2008,55.2097,410656.0
2019-03-22 10:30:00,61.77,61.83,61.68,61.68,353581.0,55.2187,55.2723,55.1382,55.1382,353581.0
2019-03-22 11:00:00,61.68,61.71,61.58,61.66,415599.0,55.1382,55.165,55.0488,55.1204,415599.0
2019-03-22 11:30:00,61.65,61.65,61.36,61.37,351768.0,55.1114,55.1114,54.8522,54.8611,351768.0
2019-03-22 12:00:00,61.37,61.55,61.36,61.46,456818.0,54.8611,55.022,54.8522,54.9416,456818.0
2019-03-22 12:30:00,61.45,61.52,61.35,61.45,249196.0,54.9326,54.9952,54.8432,54.9326,249196.0
2019-03-22 13:00:00,61.45,61.52,61.4,61.45,211187.0,54.9326,54.9952,54.8879,54.9326,211187.0
2019-03-22 13:30:00,61.45,61.53,61.34,61.38,369338.0,54.9326,55.0041,54.8343,54.87,369338.0
2019-03-22 14:00:00,61.38,61.58,61.35,61.56,282738.0,54.87,55.0488,54.8432,55.031,282738.0
2019-03-22 14:30:00,61.57,61.61,61.49,61.52,247576.0,55.0399,55.0757,54.9684,54.9952,247576.0
2019-03-22 15:00:00,61.52,61.56,61.38,61.39,392120.0,54.9952,55.031,54.87,54.879,392120.0
2019-03-22 15:30:00,61.39,61.41,61.22,61.24,722035.0,54.879,54.8969,54.727,54.7449,722035.0
2019-03-25 09:30:00,61.18,61.4,61.11,61.14,507077.0,54.6913,54.8879,54.6287,54.6555,507077.0
2019-03-25 10:00:00,61.14,61.2,61.04,61.17,211546.0,54.6555,54.7091,54.5661,54.6823,211546.0
2019-03-25 10:30:00,61.17,61.36,61.16,61.32,134776.0,54.6823,54.8522,54.6734,54.8164,134776.0
2019-03-25 11:00:00,61.32,61.45,61.28,61.43,172749.0,54.8164,54.9326,54.7807,54.9147,172749.0
2019-03-25 11:30:00,61.43,61.43,61.29,61.29,118217.0,54.9147,54.9147,54.7896,54.7896,118217.0
2019-03-25 12:00:00,61.29,61.39,61.28,61.34,79779.0,54.7896,54.879,54.7807,54.8343,79779.0
2019-03-25 12:30:00,61.34,61.36,61.14,61.23,171545.0,54.8343,54.8522,54.6555,54.736,171545.0
2019-03-25 13:00:00,61.23,61.27,61.15,61.18,146292.0,54.736,54.7717,54.6644,54.6913,146292.0
2019-03-25 13:30:00,61.17,61.21,61.07,61.08,196535.0,54.6823,54.7181,54.5929,54.6019,196535.0
2019-03-25 14:00:00,61.08,61.18,61.06,61.1,454975.0,54.6019,54.6913,54.584,54.6197,454975.0
2019-03-25 14:30:00,61.11,61.17,61.1,61.16,177028.0,54.6287,54.6823,54.6197,54.6734,177028.0
2019-03-25 15:00:00,61.17,61.28,61.15,61.23,297772.0,54.6823,54.7807,54.6644,54.736,297772.0
2019-03-25 15:30:00,61.23,61.26,61.18,61.25,693319.0,54.736,54.7628,54.6913,54.7538,693319.0
2019-03-26 09:30:00,61.28,61.37,61.21,61.36,186455.0,54.7807,54.8611,54.7181,54.8522,186455.0
2019-03-26 10:00:00,61.37,61.39,61.26,61.29,151989.0,54.8611,54.879,54.7628,54.7896,151989.0
2019-03-26 10:30:00,61.3,61.39,61.2,61.37,128944.0,54.7985,54.879,54.7091,54.8611,128944.0
2019-03-26 11:00:00,61.36,61.38,61.21,61.24,245516.0,54.8522,54.87,54.7181,54.7449,245516.0
2019-03-26 11:30:00,61.25,61.28,61.13,61.14,198813.0,54.7538,54.7807,54.6466,54.6555,198813.0
2019-03-26 12:00:00,61.15,61.17,61.06,61.09,167510.0,54.6644,54.6823,54.584,54.6108,167510.0
2019-03-26 12:30:00,61.09,61.1,61.01,61.07,88861.0,54.6108,54.6197,54.5393,54.5929,88861.0
2019-03-26 13:00:00,61.07,61.12,61.03,61.04,105509.0,54.5929,54.6376,54.5572,54.5661,105509.0
2019-03-26 13:30:00,61.05,61.05,60.9,60.92,100803.0,54.575,54.575,54.441,54.4588,100803.0
2019-03-26 14:00:00,60.91,60.95,60.85,60.86,101664.0,54.4499,54.4857,54.3963,54.4052,101664.0
2019-03-26 14:30:00,60.86,60.92,60.83,60.92,110032.0,54.4052,54.4588,54.3784,54.4588,110032.0
2019-03-26 15:00:00,60.92,60.98,60.87,60.88,134911.0,54.4588,54.5125,54.4141,54.4231,134911.0
2019-03-26 15:30:00,60.89,61.06,60.87,61.05,569681.0,54.432,54.584,54.4141,54.575,569681.0
2019-03-27 09:30:00,60.79,60.84,60.64,60.64,257686.0,54.3426,54.3873,54.2085,54.2085,257686.0
2019-03-27 10:00:00,60.64,60.68,60.58,60.6,526198.0,54.2085,54.2443,54.1549,54.1728,526198.0
2019-03-27 10:30:00,60.6,60.63,60.37,60.43,312247.0,54.1728,54.1996,53.9672,54.0208,312247.0
2019-03-27 11:00:00,60.43,60.46,60.29,60.29,340793.0,54.0208,54.0476,53.8957,53.8957,340793.0
2019-03-27 11:30:00,60.28,60.32,60.17,60.21,361202.0,53.8867,53.9225,53.7884,53.8241,361202.0
2019-03-27 12:00:00,60.2,60.4,60.2,60.39,396737.0,53.8152,53.994,53.8152,53.985,396737.0
2019-03-27 12:30:00,60.39,60.42,60.34,60.34,201319.0,53.985,54.0119,53.9403,53.9403,201319.0
2019-03-27 13:00:00,60.34,60.49,60.28,60.42,238834.0,53.9403,54.0744,53.8867,54.0119,238834.0
2019-03-27 13:30:00,60.41,60.42,60.36,60.41,155954.0,54.0029,54.0119,53.9582,54.0029,155954.0
2019-03-27 14:00:00,60.41,60.42,60.34,60.36,224079.0,54.0029,54.0119,53.9403,53.9582,224079.0
2019-03-27 14:30:00,60.36,60.39,60.26,60.3,224460.0,53.9582,53.985,53.8688,53.9046,224460.0
2019-03-27 15:00:00,60.3,60.39,60.27,60.39,239696.0,53.9046,53.985,53.8778,53.985,239696.0
2019-03-27 15:30:00,60.39,60.43,60.31,60.38,849140.0,53.985,54.0208,53.9135,53.9761,849140.0
2019-03-28 09:30:00,60.54,60.56,60.4,60.47,385448.0,54.1191,54.137,53.994,54.0566,385448.0
2019-03-28 10:00:00,60.48,60.55,60.43,60.47,259051.0,54.0655,54.1281,54.0208,54.0566,259051.0
2019-03-28 10:30:00,60.47,60.51,60.42,60.45,146569.0,54.0566,54.0923,54.0119,54.0387,146569.0
2019-03-28 11:00:00,60.43,60.45,60.32,60.34,185788.0,54.0208,54.0387,53.9225,53.9403,185788.0
2019-03-28 11:30:00,60.33,60.46,60.31,60.45,222388.0,53.9314,54.0476,53.9135,54.0387,222388.0
2019-03-28 12:00:00,60.45,60.45,60.32,60.38,176977.0,54.0387,54.0387,53.9225,53.9761,176977.0
2019-03-28 12:30:00,60.38,60.47,60.34,60.46,141427.0,53.9761,54.0566,53.9403,54.0476,141427.0
2019-03-28 13:00:00,60.46,60.53,60.45,60.5,146882.0,54.0476,54.1102,54.0387,54.0834,146882.0
2019-03-28 13:30:00,60.51,60.58,60.47,60.58,74534.0,54.0923,54.1549,54.0566,54.1549,74534.0
2019-03-28 14:00:00,60.57,60.62,60.55,60.59,112319.0,54.146,54.1907,54.1281,54.1638,112319.0
2019-03-28 14:30:00,60.59,60.6,60.52,60.56,128423.0,54.1638,54.1728,54.1013,54.137,128423.0
2019-03-28 15:00:00,60.56,60.62,60.55,60.57,160433.0,54.137,54.1907,54.1281,54.146,160433.0
2019-03-28 15:30:00,60.57,60.69,60.55,60.67,699193.0,54.146,54.2532,54.1281,54.2353,699193.0
2019-03-29 09:30:00,60.95,61.02,60.93,61.0,318980.0,54.4857,54.5482,54.4678,54.5303,318980.0
2019-03-29 10:00:00,61.0,61.04,60.93,60.98,141166.0,54.5303,54.5661,54.4678,54.5125,141166.0
2019-03-29 10:30:00,60.98,60.98,60.76,60.82,212234.0,54.5125,54.5125,54.3158,54.3694,212234.0
2019-03-29 11:00:00,60.82,60.89,60.8,60.88,172330.0,54.3694,54.432,54.3516,54.4231,172330.0
2019-03-29 11:30:00,60.87,60.9,60.8,60.82,216762.0,54.4141,54.441,54.3516,54.3694,216762.0
2019-03-29 12:00:00,60.82,60.86,60.78,60.84,116203.0,54.3694,54.4052,54.3337,54.3873,116203.0
2019-03-29 12:30:00,60.85,60.93,60.84,60.92,112817.0,54.3963,54.4678,54.3873,54.4588,112817.0
2019-03-29 13:00:00,60.91,60.91,60.82,60.85,44229.0,54.4499,54.4499,54.3694,54.3963,44229.0
2019-03-29 13:30:00,60.86,60.93,60.83,60.91,189268.0,54.4052,54.4678,54.3784,54.4499,189268.0
2019-03-29 14:00:00,60.9,60.98,60.9,60.96,66035.0,54.441,54.5125,54.441,54.4946,66035.0
2019-03-29 14:30:00,60.96,60.99,60.93,60.96,92132.0,54.4946,54.5214,54.4678,54.4946,92132.0
2019-03-29 15:00:00,60.97,60.99,60.87,60.88,132890.0,54.5035,54.5214,54.4141,54.4231,132890.0
2019-03-29 15:30:00,60.89,60.99,60.87,60.94,506856.0,54.432,54.5214,54.4141,54.4767,506856.0
2019-04-01 09:30:00,61.85,61.93,61.79,61.89,290955.0,55.2902,55.3617,55.2366,55.326,290955.0
2019-04-01 10:00:00,61.89,61.97,61.83,61.94,289572.0,55.326,55.3975,55.2723,55.3707,289572.0
2019-04-01 10:30:00,61.95,62.04,61.94,62.0,291096.0,55.3796,55.46,55.3707,55.4243,291096.0
2019-04-01 11:00:00,62.01,62.06,61.99,62.02,121618.0,55.4332,55.4779,55.4154,55.4422,121618.0
2019-04-01 11:30:00,62.01,62.07,61.95,62.04,205260.0,55.4332,55.4869,55.3796,55.46,205260.0
2019-04-01 12:00:00,62.04,62.05,61.94,61.97,112430.0,55.46,55.469,55.3707,55.3975,112430.0
2019-04-01 12:30:00,61.98,62.01,61.96,62.0,53818.0,55.4064,55.4332,55.3885,55.4243,53818.0
2019-04-01 13:00:00,62.01,62.02,61.95,61.99,56671.0,55.4332,55.4422,55.3796,55.4154,56671.0
2019-04-01 13:30:00,61.99,62.07,61.99,62.05,59821.0,55.4154,55.4869,55.4154,55.469,59821.0
2019-04-01 14:00:00,62.05,62.13,62.03,62.03,91118.0,55.469,55.5405,55.4511,55.4511,91118.0
2019-04-01 14:30:00,62.04,62.08,62.03,62.06,70299.0,55.46,55.4958,55.4511,55.4779,70299.0
2019-04-01 15:00:00,62.06,62.1,62.03,62.1,144893.0,55.4779,55.5137,55.4511,55.5137,144893.0
2019-04-01 15:30:00,62.09,62.16,62.06,62.15,394633.0,55.5047,55.5673,55.4779,55.5584,394633.0
2019-04-02 09:30:00,62.12,62.13,62.03,62.06,221620.0,55.5316,55.5405,55.4511,55.4779,221620.0
2019-04-02 10:00:00,62.05,62.06,61.96,61.98,133011.0,55.469,55.4779,55.3885,55.4064,133011.0
2019-04-02 10:30:00,61.98,62.01,61.92,61.94,116442.0,55.4064,55.4332,55.3528,55.3707,116442.0
2019-04-02 11:00:00,61.95,61.96,61.82,61.94,105602.0,55.3796,55.3885,55.2634,55.3707,105602.0
2019-04-02 11:30:00,61.95,61.99,61.91,61.97,64665.0,55.3796,55.4154,55.3438,55.3975,64665.0
2019-04-02 12:00:00,61.97,62.01,61.91,61.92,66714.0,55.3975,55.4332,55.3438,55.3528,66714.0
2019-04-02 12:30:00,61.93,61.96,61.91,61.93,35171.0,55.3617,55.3885,55.3438,55.3617,35171.0
2019-04-02 13:00:00,61.93,62.04,61.92,61.98,105393.0,55.3617,55.46,55.3528,55.4064,105393.0
2019-04-02 13:30:00,61.99,62.04,61.98,61.99,70454.0,55.4154,55.46,55.4064,55.4154,70454.0
2019-04-02 14:00:00,62.0,62.04,61.99,62.04,120468.0,55.4243,55.46,55.4154,55.46,120468.0
2019-04-02 14:30:00,62.04,62.07,62.03,62.07,48749.0,55.46,55.4869,55.4511,55.4869,48749.0
2019-04-02 15:00:00,62.07,62.08,62.01,62.03,50905.0,55.4869,55.4958,55.4332,55.4511,50905.0
2019-04-02 15:30:00,62.04,62.05,61.96,62.0,267553.0,55.46,55.469,55.3885,55.4243,267553.0
2019-04-03 09:30:00,63.21,63.34,63.19,63.2,1248927.0,56.506,56.6222,56.4881,56.497,1248927.0
2019-04-03 10:00:00,63.21,63.3,63.12,63.27,789856.0,56.506,56.5864,56.4255,56.5596,789856.0
2019-04-03 10:30:00,63.27,63.33,63.23,63.29,298438.0,56.5596,56.6132,56.5238,56.5775,298438.0
2019-04-03 11:00:00,63.29,63.35,63.27,63.3,254817.0,56.5775,56.6311,56.5596,56.5864,254817.0
2019-04-03 11:30:00,63.3,63.4,63.28,63.38,326476.0,56.5864,56.6758,56.5685,56.6579,326476.0
2019-04-03 12:00:00,63.39,63.42,63.34,63.38,99319.0,56.6669,56.6937,56.6222,56.6579,99319.0
2019-04-03 12:30:00,63.38,63.4,63.3,63.35,152791.0,56.6579,56.6758,56.5864,56.6311,152791.0
2019-04-03 13:00:00,63.34,63.37,63.3,63.32,166087.0,56.6222,56.649,56.5864,56.6043,166087.0
2019-04-03 13:30:00,63.32,63.32,63.2,63.21,390409.0,56.6043,56.6043,56.497,56.506,390409.0
2019-04-03 14:00:00,63.2,63.25,63.16,63.25,212824.0,56.497,56.5417,56.4613,56.5417,212824.0
2019-04-03 14:30:00,63.25,63.25,63.14,63.15,155575.0,56.5417,56.5417,56.4434,56.4523,155575.0
2019-04-03 15:00:00,63.15,63.17,63.05,63.17,188933.0,56.4523,56.4702,56.3629,56.4702,188933.0
2019-04-03 15:30:00,63.16,63.17,63.09,63.15,486231.0,56.4613,56.4702,56.3987,56.4523,486231.0
2019-04-04 09:30:00,63.08,63.26,63.08,63.22,463170.0,56.3897,56.5507,56.3897,56.5149,463170.0
2019-04-04 10:00:00,63.23,63.27,63.18,63.19,126370.0,56.5238,56.5596,56.4791,56.4881,126370.0
2019-04-04 10:30:00,63.17,63.32,63.1,63.28,152699.0,56.4702,56.6043,56.4076,56.5685,152699.0
2019-04-04 11:00:00,63.28,63.32,63.13,63.21,137923.0,56.5685,56.6043,56.4344,56.506,137923.0
2019-04-04 11:30:00,63.21,63.29,63.17,63.21,113738.0,56.506,56.5775,56.4702,56.506,113738.0
2019-04-04 12:00:00,63.21,63.27,63.14,63.17,176208.0,56.506,56.5596,56.4434,56.4702,176208.0
2019-04-04 12:30:00,63.17,63.25,63.14,63.24,102868.0,56.4702,56.5417,56.4434,56.5328,102868.0
2019-04-04 13:00:00,63.24,63.26,63.18,63.25,74952.0,56.5328,56.5507,56.4791,56.5417,74952.0
2019-04-04 13:30:00,63.25,63.32,63.24,63.26,219978.0,56.5417,56.6043,56.5328,56.5507,219978.0
2019-04-04 14:00:00,63.27,63.35,63.25,63.32,54668.0,56.5596,56.6311,56.5417,56.6043,54668.0
2019-04-04 14:30:00,63.32,63.39,63.31,63.37,31440.0,56.6043,56.6669,56.5954,56.649,31440.0
2019-04-04 15:00:00,63.36,63.37,63.27,63.27,78982.0,56.64,56.649,56.5596,56.5596,78982.0
2019-04-04 15:30:00,63.28,63.31,63.22,63.28,353894.0,56.5685,56.5954,56.5149,56.5685,353894.0
2019-04-05 09:30:00,63.28,63.37,63.24,63.35,181923.0,56.5685,56.649,56.5328,56.6311,181923.0
2019-04-05 10:00:00,63.36,63.47,63.36,63.41,307106.0,56.64,56.7384,56.64,56.6847,307106.0
2019-04-05 10:30:00,63.41,63.46,63.38,63.39,178072.0,56.6847,56.7294,56.6579,56.6669,178072.0
2019-04-05 11:00:00,63.4,63.42,63.32,63.36,90881.0,56.6758,56.6937,56.6043,56.64,90881.0
2019-04-05 11:30:00,63.36,63.38,63.32,63.35,88388.0,56.64,56.6579,56.6043,56.6311,88388.0
2019-04-05 12:00:00,63.35,63.38,63.33,63.37,80698.0,56.6311,56.6579,56.6132,56.649,80698.0
2019-04-05 12:30:00,63.37,63.38,63.31,63.37,62388.0,56.649,56.6579,56.5954,56.649,62388.0
2019-04-05 13:00:00,63.37,63.39,63.35,63.39,63489.0,56.649,56.6669,56.6311,56.6669,63489.0
2019-04-05 13:30:00,63.39,63.43,63.37,63.42,137644.0,56.6669,56.7026,56.649,56.6937,137644.0
2019-04-05 14:00:00,63.43,63.44,63.41,63.42,266013.0,56.7026,56.7116,56.6847,56.6937,266013.0
2019-04-05 14:30:00,63.42,63.45,63.42,63.45,295325.0,56.6937,56.7205,56.6937,56.7205,295325.0
2019-04-05 15:00:00,63.45,63.49,63.41,63.47,448024.0,56.7205,56.7563,56.6847,56.7384,448024.0
2019-04-05 15:30:00,63.48,63.48,63.41,63.45,346962.0,56.7473,56.7473,56.6847,56.7205,346962.0
2019-04-08 09:30:00,62.7,62.79,62.67,62.73,317434.0,56.05,56.1305,56.0232,56.0769,317434.0
2019-04-08 10:00:00,62.73,62.76,62.69,62.72,110019.0,56.0769,56.1037,56.0411,56.0679,110019.0
2019-04-08 10:30:00,62.72,62.81,62.71,62.74,140821.0,56.0679,56.1484,56.059,56.0858,140821.0
2019-04-08 11:00:00,62.75,62.82,62.74,62.81,127552.0,56.0947,56.1573,56.0858,56.1484,127552.0
2019-04-08 11:30:00,62.8,62.87,62.78,62.8,102053.0,56.1394,56.202,56.1216,56.1394,102053.0
2019-04-08 12:00:00,62.8,62.87,62.76,62.87,95892.0,56.1394,56.202,56.1037,56.202,95892.0
2019-04-08 12:30:00,62.86,62.88,62.83,62.87,44470.0,56.1931,56.211,56.1663,56.202,44470.0
2019-04-08 13:00:00,62.87,62.89,62.85,62.87,59810.0,56.202,56.2199,56.1841,56.202,59810.0
2019-04-08 13:30:00,62.87,62.95,62.86,62.94,161037.0,56.202,56.2735,56.1931,56.2646,161037.0
2019-04-08 14:00:00,62.95,63.03,62.93,63.0,348191.0,56.2735,56.345,56.2557,56.3182,348191.0
2019-04-08 14:30:00,63.01,63.04,63.0,63.04,52348.0,56.3272,56.354,56.3182,56.354,52348.0
2019-04-08 15:00:00,63.04,63.05,62.98,62.99,42237.0,56.354,56.3629,56.3004,56.3093,42237.0
2019-04-08 15:30:00,62.98,63.07,62.98,63.04,277245.0,56.3004,56.3808,56.3004,56.354,277245.0
2019-04-09 09:30:00,63.16,63.16,62.94,62.99,239074.0,56.4613,56.4613,56.2646,56.3093,239074.0
2019-04-09 10:00:00,63.0,63.09,62.97,63.08,161835.0,56.3182,56.3987,56.2914,56.3897,161835.0
2019-04-09 10:30:00,63.08,63.09,62.97,63.02,183878.0,56.3897,56.3987,56.2914,56.3361,183878.0
2019-04-09 11:00:00,63.02,63.07,62.91,62.92,345485.0,56.3361,56.3808,56.2378,56.2467,345485.0
2019-04-09 11:30:00,62.92,63.03,62.91,63.02,357730.0,56.2467,56.345,56.2378,56.3361,357730.0
2019-04-09 12:00:00,63.02,63.08,63.0,63.05,338145.0,56.3361,56.3897,56.3182,56.3629,338145.0
2019-04-09 12:30:00,63.05,63.09,63.04,63.06,147504.0,56.3629,56.3987,56.354,56.3719,147504.0
2019-04-09 13:00:00,63.06,63.08,63.02,63.03,86450.0,56.3719,56.3897,56.3361,56.345,86450.0
2019-04-09 13:30:00,63.02,63.05,63.01,63.04,81968.0,56.3361,56.3629,56.3272,56.354,81968.0
2019-04-09 14:00:00,63.05,63.06,63.01,63.01,160270.0,56.3629,56.3719,56.3272,56.3272,160270.0
2019-04-09 14:30:00,63.01,63.03,62.96,62.97,99302.0,56.3272,56.345,56.2825,56.2914,99302.0
2019-04-09 15:00:00,62.97,62.99,62.93,62.94,122516.0,56.2914,56.3093,56.2557,56.2646,122516.0
2019-04-09 15:30:00,62.94,63.06,62.94,63.01,385701.0,56.2646,56.3719,56.2646,56.3272,385701.0
2019-04-10 09:30:00,63.42,63.59,63.42,63.53,324666.0,56.6937,56.8457,56.6937,56.792,324666.0
2019-04-10 10:00:00,63.53,63.56,63.47,63.55,323379.0,56.792,56.8188,56.7384,56.8099,323379.0
2019-04-10 10:30:00,63.55,63.6,63.51,63.55,725487.0,56.8099,56.8546,56.7741,56.8099,725487.0
2019-04-10 11:00:00,63.55,63.59,63.54,63.56,253794.0,56.8099,56.8457,56.801,56.8188,253794.0
2019-04-10 11:30:00,63.56,63.63,63.56,63.63,180905.0,56.8188,56.8814,56.8188,56.8814,180905.0
2019-04-10 12:00:00,63.63,63.66,63.57,63.65,210621.0,56.8814,56.9082,56.8278,56.8993,210621.0
2019-04-10 12:30:00,63.65,63.66,63.63,63.66,66746.0,56.8993,56.9082,56.8814,56.9082,66746.0
2019-04-10 13:00:00,63.66,63.7,63.63,63.7,54466.0,56.9082,56.944,56.8814,56.944,54466.0
2019-04-10 13:30:00,63.7,63.71,63.65,63.68,129548.0,56.944,56.9529,56.8993,56.9261,129548.0
2019-04-10 14:00:00,63.68,63.7,63.58,63.59,431201.0,56.9261,56.944,56.8367,56.8457,431201.0
2019-04-10 14:30:00,63.59,63.59,63.46,63.47,910182.0,56.8457,56.8457,56.7294,56.7384,910182.0
2019-04-10 15:00:00,63.47,63.54,63.46,63.5,1560515.0,56.7384,56.801,56.7294,56.7652,1560515.0
2019-04-10 15:30:00,63.5,63.51,63.44,63.51,981265.0,56.7652,56.7741,56.7116,56.7741,981265.0
2019-04-11 09:30:00,63.21,63.28,63.14,63.18,302866.0,56.506,56.5685,56.4434,56.4791,302866.0
2019-04-11 10:00:00,63.19,63.23,63.13,63.19,160996.0,56.4881,56.5238,56.4344,56.4881,160996.0
2019-04-11 10:30:00,63.19,63.19,63.11,63.15,481790.0,56.4881,56.4881,56.4166,56.4523,481790.0
2019-04-11 11:00:00,63.15,63.18,63.08,63.1,328207.0,56.4523,56.4791,56.3897,56.4076,328207.0
2019-04-11 11:30:00,63.1,63.1,62.96,63.03,297338.0,56.4076,56.4076,56.2825,56.345,297338.0
2019-04-11 12:00:00,63.04,63.06,62.97,62.99,198189.0,56.354,56.3719,56.2914,56.3093,198189.0
2019-04-11 12:30:00,62.99,63.08,62.98,63.06,124035.0,56.3093,56.3897,56.3004,56.3719,124035.0
2019-04-11 13:00:00,63.07,63.11,63.05,63.07,140409.0,56.3808,56.4166,56.3629,56.3808,140409.0
2019-04-11 13:30:00,63.06,63.08,63.01,63.03,102774.0,56.3719,56.3897,56.3272,56.345,102774.0
2019-04-11 14:00:00,63.03,63.07,62.97,62.99,108665.0,56.345,56.3808,56.2914,56.3093,108665.0
2019-04-11 14:30:00,62.99,63.03,62.97,63.01,107824.0,56.3093,56.345,56.2914,56.3272,107824.0
2019-04-11 15:00:00,63.01,63.07,63.0,63.04,152689.0,56.3272,56.3808,56.3182,56.354,152689.0
2019-04-11 15:30:00,63.03,63.15,63.03,63.08,526246.0,56.345,56.4523,56.345,56.3897,526246.0
2019-04-12 09:30:00,64.05,64.11,63.98,64.01,582699.0,57.2569,57.3105,57.1943,57.2211,582699.0
2019-04-12 10:00:00,64.02,64.03,63.94,64.0,192996.0,57.23,57.239,57.1585,57.2122,192996.0
2019-04-12 10:30:00,64.0,64.0,63.92,63.95,169583.0,57.2122,57.2122,57.1407,57.1675,169583.0
2019-04-12 11:00:00,63.96,63.99,63.87,63.88,248146.0,57.1764,57.2032,57.096,57.1049,248146.0
2019-04-12 11:30:00,63.88,63.99,63.87,63.98,121016.0,57.1049,57.2032,57.096,57.1943,121016.0
2019-04-12 12:00:00,63.98,63.99,63.9,63.94,286440.0,57.1943,57.2032,57.1228,57.1585,286440.0
2019-04-12 12:30:00,63.94,63.94,63.85,63.92,110344.0,57.1585,57.1585,57.0781,57.1407,110344.0
2019-04-12 13:00:00,63.93,63.98,63.91,63.92,56182.0,57.1496,57.1943,57.1317,57.1407,56182.0
2019-04-12 13:30:00,63.92,63.94,63.85,63.85,69767.0,57.1407,57.1585,57.0781,57.0781,69767.0
2019-04-12 14:00:00,63.85,63.9,63.84,63.88,121346.0,57.0781,57.1228,57.0691,57.1049,121346.0
2019-04-12 14:30:00,63.88,63.88,63.82,63.83,125714.0,57.1049,57.1049,57.0513,57.0602,125714.0
2019-04-12 15:00:00,63.82,63.85,63.81,63.84,90686.0,57.0513,57.0781,57.0423,57.0691,90686.0
2019-04-12 15:30:00,63.84,63.92,63.82,63.92,445184.0,57.0691,57.1407,57.0513,57.1407,445184.0
2019-04-15 09:30:00,64.02,64.1,63.84,63.89,420181.0,57.23,57.3016,57.0691,57.1138,420181.0
2019-04-15 10:00:00,63.9,63.97,63.87,63.87,91194.0,57.1228,57.1854,57.096,57.096,91194.0
2019-04-15 10:30:00,63.87,63.89,63.77,63.84,163726.0,57.096,57.1138,57.0066,57.0691,163726.0
2019-04-15 11:00:00,63.84,63.85,63.78,63.83,79718.0,57.0691,57.0781,57.0155,57.0602,79718.0
2019-04-15 11:30:00,63.81,63.83,63.76,63.8,62599.0,57.0423,57.0602,56.9976,57.0334,62599.0
2019-04-15 12:00:00,63.8,63.82,63.76,63.8,42977.0,57.0334,57.0513,56.9976,57.0334,42977.0
2019-04-15 12:30:00,63.8,63.86,63.8,63.81,61673.0,57.0334,57.087,57.0334,57.0423,61673.0
2019-04-15 13:00:00,63.8,63.86,63.8,63.84,63711.0,57.0334,57.087,57.0334,57.0691,63711.0
2019-04-15 13:30:00,63.84,63.87,63.82,63.83,63920.0,57.0691,57.096,57.0513,57.0602,63920.0
2019-04-15 14:00:00,63.83,63.85,63.81,63.83,40298.0,57.0602,57.0781,57.0423,57.0602,40298.0
2019-04-15 14:30:00,63.83,63.86,63.82,63.85,53817.0,57.0602,57.087,57.0513,57.0781,53817.0
2019-04-15 15:00:00,63.85,63.88,63.84,63.86,196446.0,57.0781,57.1049,57.0691,57.087,196446.0
2019-04-15 15:30:00,63.86,63.91,63.85,63.89,422076.0,57.087,57.1317,57.0781,57.1138,422076.0
2019-04-16 09:30:00,64.27,64.34,64.14,64.17,799881.0,57.4535,57.5161,57.3373,57.3641,799881.0
2019-04-16 10:00:00,64.18,64.26,64.18,64.23,130540.0,57.3731,57.4446,57.3731,57.4178,130540.0
2019-04-16 10:30:00,64.22,64.22,64.12,64.14,85091.0,57.4088,57.4088,57.3194,57.3373,85091.0
2019-04-16 11:00:00,64.14,64.23,64.11,64.18,161082.0,57.3373,57.4178,57.3105,57.3731,161082.0
2019-04-16 11:30:00,64.18,64.18,64.12,64.16,115107.0,57.3731,57.3731,57.3194,57.3552,115107.0
2019-04-16 12:00:00,64.17,64.19,64.16,64.18,38417.0,57.3641,57.382,57.3552,57.3731,38417.0
2019-04-16 12:30:00,64.18,64.21,64.17,64.19,77769.0,57.3731,57.3999,57.3641,57.382,77769.0
2019-04-16 13:00:00,64.19,64.22,64.18,64.19,149945.0,57.382,57.4088,57.3731,57.382,149945.0
2019-04-16 13:30:00,64.2,64.21,64.16,64.17,101714.0,57.391,57.3999,57.3552,57.3641,101714.0
2019-04-16 14:00:00,64.17,64.18,64.13,64.15,113353.0,57.3641,57.3731,57.3284,57.3463,113353.0
2019-04-16 14:30:00,64.16,64.23,64.16,64.23,71142.0,57.3552,57.4178,57.3552,57.4178,71142.0
2019-04-16 15:00:00,64.23,64.25,64.18,64.18,92774.0,57.4178,57.4357,57.3731,57.3731,92774.0
2019-04-16 15:30:00,64.18,64.18,64.06,64.11,566335.0,57.3731,57.3731,57.2658,57.3105,566335.0
2019-04-17 09:30:00,64.46,64.53,64.32,64.34,810022.0,57.6234,57.686,57.4982,57.5161,810022.0
2019-04-17 10:00:00,64.34,64.41,64.27,64.41,346747.0,57.5161,57.5787,57.4535,57.5787,346747.0
2019-04-17 10:30:00,64.41,64.46,64.36,64.37,202601.0,57.5787,57.6234,57.534,57.5429,202601.0
2019-04-17 11:00:00,64.37,64.41,64.32,64.33,256481.0,57.5429,57.5787,57.4982,57.5072,256481.0
2019-04-17 11:30:00,64.32,64.35,64.22,64.3,148220.0,57.4982,57.525,57.4088,57.4804,148220.0
2019-04-17 12:00:00,64.29,64.31,64.22,64.31,77665.0,57.4714,57.4893,57.4088,57.4893,77665.0
2019-04-17 12:30:00,64.32,64.38,64.31,64.36,140855.0,57.4982,57.5519,57.4893,57.534,140855.0
2019-04-17 13:00:00,64.37,64.4,64.34,64.34,118388.0,57.5429,57.5697,57.5161,57.5161,118388.0
2019-04-17 13:30:00,64.35,64.49,64.35,64.43,509797.0,57.525,57.6502,57.525,57.5966,509797.0
2019-04-17 14:00:00,64.42,64.44,64.3,64.33,159493.0,57.5876,57.6055,57.4804,57.5072,159493.0
2019-04-17 14:30:00,64.33,64.41,64.32,64.35,1555373.0,57.5072,57.5787,57.4982,57.525,1555373.0
2019-04-17 15:00:00,64.35,64.38,64.32,64.33,173851.0,57.525,57.5519,57.4982,57.5072,173851.0
2019-04-17 15:30:00,64.33,64.35,64.3,64.32,493488.0,57.5072,57.525,57.4804,57.4982,493488.0
2019-04-18 09:30:00,63.18,63.35,63.17,63.27,851586.0,56.4791,56.6311,56.4702,56.5596,851586.0
2019-04-18 10:00:00,63.27,63.27,63.07,63.1,190470.0,56.5596,56.5596,56.3808,56.4076,190470.0
2019-04-18 10:30:00,63.11,63.24,63.07,63.23,580776.0,56.4166,56.5328,56.3808,56.5238,580776.0
2019-04-18 11:00:00,63.23,63.3,63.2,63.24,530180.0,56.5238,56.5864,56.497,56.5328,530180.0
2019-04-18 11:30:00,63.24,63.3,63.23,63.28,500733.0,56.5328,56.5864,56.5238,56.5685,500733.0
2019-04-18 12:00:00,63.28,63.3,63.25,63.28,92679.0,56.5685,56.5864,56.5417,56.5685,92679.0
2019-04-18 12:30:00,63.28,63.33,63.27,63.28,67042.0,56.5685,56.6132,56.5596,56.5685,67042.0
2019-04-18 13:00:00,63.28,63.31,63.26,63.3,32548.0,56.5685,56.5954,56.5507,56.5864,32548.0
2019-04-18 13:30:00,63.29,63.36,63.29,63.34,167699.0,56.5775,56.64,56.5775,56.6222,167699.0
2019-04-18 14:00:00,63.33,63.34,63.3,63.34,64604.0,56.6132,56.6222,56.5864,56.6222,64604.0
2019-04-18 14:30:00,63.34,63.38,63.33,63.36,91859.0,56.6222,56.6579,56.6132,56.64,91859.0
2019-04-18 15:00:00,63.36,63.37,63.33,63.36,56709.0,56.64,56.649,56.6132,56.64,56709.0
2019-04-18 15:30:00,63.36,63.36,63.29,63.3,504291.0,56.64,56.64,56.5775,56.5864,504291.0
2019-04-22 09:30:00,62.9,62.93,62.76,62.93,297283.0,56.2288,56.2557,56.1037,56.2557,297283.0
2019-04-22 10:00:00,62.93,62.97,62.84,62.89,94576.0,56.2557,56.2914,56.1752,56.2199,94576.0
2019-04-22 10:30:00,62.89,62.91,62.75,62.91,181425.0,56.2199,56.2378,56.0947,56.2378,181425.0
2019-04-22 11:00:00,62.92,62.96,62.84,62.92,203893.0,56.2467,56.2825,56.1752,56.2467,203893.0
2019-04-22 11:30:00,62.92,62.95,62.85,62.85,113954.0,56.2467,56.2735,56.1841,56.1841,113954.0
2019-04-22 12:00:00,62.85,62.95,62.84,62.95,90112.0,56.1841,56.2735,56.1752,56.2735,90112.0
2019-04-22 12:30:00,62.94,62.99,62.94,62.97,90815.0,56.2646,56.3093,56.2646,56.2914,90815.0
2019-04-22 13:00:00,62.97,63.01,62.95,63.0,45935.0,56.2914,56.3272,56.2735,56.3182,45935.0
2019-04-22 13:30:00,63.0,63.03,62.97,62.97,191925.0,56.3182,56.345,56.2914,56.2914,191925.0
2019-04-22 14:00:00,62.97,63.0,62.96,62.99,45370.0,56.2914,56.3182,56.2825,56.3093,45370.0
2019-04-22 14:30:00,62.98,62.98,62.95,62.98,25714.0,56.3004,56.3004,56.2735,56.3004,25714.0
2019-04-22 15:00:00,62.98,62.99,62.94,62.98,51052.0,56.3004,56.3093,56.2646,56.3004,51052.0
2019-04-22 15:30:00,62.98,63.03,62.96,62.96,529647.0,56.3004,56.345,56.2825,56.2825,529647.0
2019-04-23 09:30:00,62.98,63.05,62.9,63.0,191697.0,56.3004,56.3629,56.2288,56.3182,191697.0
2019-04-23 10:00:00,63.0,63.05,62.95,63.0,171812.0,56.3182,56.3629,56.2735,56.3182,171812.0
2019-04-23 10:30:00,63.0,63.03,62.93,63.03,215436.0,56.3182,56.345,56.2557,56.345,215436.0
2019-04-23 11:00:00,63.03,63.11,63.03,63.11,134583.0,56.345,56.4166,56.345,56.4166,134583.0
2019-04-23 11:30:00,63.11,63.3,63.09,63.3,163321.0,56.4166,56.5864,56.3987,56.5864,163321.0
2019-04-23 12:00:00,63.3,63.36,63.28,63.3,188590.0,56.5864,56.64,56.5685,56.5864,188590.0
2019-04-23 12:30:00,63.3,63.3,63.25,63.29,72531.0,56.5864,56.5864,56.5417,56.5775,72531.0
2019-04-23 13:00:00,63.3,63.31,63.23,63.24,178646.0,56.5864,56.5954,56.5238,56.5328,178646.0
2019-04-23 13:30:00,63.24,63.24,63.19,63.19,221858.0,56.5328,56.5328,56.4881,56.4881,221858.0
2019-04-23 14:00:00,63.19,63.23,63.17,63.22,147351.0,56.4881,56.5238,56.4702,56.5149,147351.0
2019-04-23 14:30:00,63.22,63.27,63.21,63.27,57773.0,56.5149,56.5596,56.506,56.5596,57773.0
2019-04-23 15:00:00,63.28,63.28,63.23,63.25,109657.0,56.5685,56.5685,56.5238,56.5417,109657.0
2019-04-23 15:30:00,63.25,63.26,63.2,63.24,365060.0,56.5417,56.5507,56.497,56.5328,365060.0
2019-04-24 09:30:00,61.8,61.82,61.58,61.65,597940.0,55.2455,55.2634,55.0488,55.1114,597940.0
2019-04-24 10:00:00,61.64,61.64,61.44,61.58,357009.0,55.1025,55.1025,54.9237,55.0488,357009.0
2019-04-24 10:30:00,61.59,61.65,61.53,61.65,169128.0,55.0578,55.1114,55.0041,55.1114,169128.0
2019-04-24 11:00:00,61.65,61.73,61.63,61.64,128163.0,55.1114,55.1829,55.0935,55.1025,128163.0
2019-04-24 11:30:00,61.64,61.72,61.62,61.66,84764.0,55.1025,55.174,55.0846,55.1204,84764.0
2019-04-24 12:00:00,61.65,61.66,61.56,61.57,173022.0,55.1114,55.1204,55.031,55.0399,173022.0
2019-04-24 12:30:00,61.57,61.57,61.37,61.38,106719.0,55.0399,55.0399,54.8611,54.87,106719.0
2019-04-24 13:00:00,61.38,61.5,61.36,61.46,155217.0,54.87,54.9773,54.8522,54.9416,155217.0
2019-04-24 13:30:00,61.46,61.51,61.43,61.47,458738.0,54.9416,54.9863,54.9147,54.9505,458738.0
2019-04-24 14:00:00,61.47,61.49,61.38,61.39,89890.0,54.9505,54.9684,54.87,54.879,89890.0
2019-04-24 14:30:00,61.39,61.47,61.36,61.47,118085.0,54.879,54.9505,54.8522,54.9505,118085.0
2019-04-24 15:00:00,61.47,61.49,61.39,61.44,84229.0,54.9505,54.9684,54.879,54.9237,84229.0
2019-04-24 15:30:00,61.45,61.62,61.44,61.6,778011.0,54.9326,55.0846,54.9237,55.0667,778011.0
2019-04-25 09:30:00,61.12,61.15,61.0,61.08,296077.0,54.6376,54.6644,54.5303,54.6019,296077.0
2019-04-25 10:00:00,61.08,61.12,60.98,61.02,181891.0,54.6019,54.6376,54.5125,54.5482,181891.0
2019-04-25 10:30:00,61.01,61.12,60.96,61.11,139811.0,54.5393,54.6376,54.4946,54.6287,139811.0
2019-04-25 11:00:00,61.1,61.19,61.05,61.15,133570.0,54.6197,54.7002,54.575,54.6644,133570.0
2019-04-25 11:30:00,61.15,61.22,61.13,61.14,170885.0,54.6644,54.727,54.6466,54.6555,170885.0
2019-04-25 12:00:00,61.14,61.17,61.04,61.05,99360.0,54.6555,54.6823,54.5661,54.575,99360.0
2019-04-25 12:30:00,61.05,61.13,61.03,61.11,110490.0,54.575,54.6466,54.5572,54.6287,110490.0
2019-04-25 13:00:00,61.1,61.15,61.05,61.12,120182.0,54.6197,54.6644,54.575,54.6376,120182.0
2019-04-25 13:30:00,61.12,61.22,61.12,61.2,63024.0,54.6376,54.727,54.6376,54.7091,63024.0
2019-04-25 14:00:00,61.2,61.27,61.19,61.21,34760.0,54.7091,54.7717,54.7002,54.7181,34760.0
2019-04-25 14:30:00,61.21,61.27,61.2,61.27,30115.0,54.7181,54.7717,54.7091,54.7717,30115.0
2019-04-25 15:00:00,61.26,61.28,61.22,61.24,82778.0,54.7628,54.7807,54.727,54.7449,82778.0
2019-04-25 15:30:00,61.25,61.29,61.22,61.24,374800.0,54.7538,54.7896,54.727,54.7449,374800.0
2019-04-26 09:30:00,61.04,61.09,60.9,60.92,366749.0,54.5661,54.6108,54.441,54.4588,366749.0
2019-04-26 10:00:00,60.91,61.11,60.87,61.11,212182.0,54.4499,54.6287,54.4141,54.6287,212182.0
2019-04-26 10:30:00,61.11,61.18,61.09,61.1,196236.0,54.6287,54.6913,54.6108,54.6197,196236.0
2019-04-26 11:00:00,61.1,61.22,61.06,61.21,127648.0,54.6197,54.727,54.584,54.7181,127648.0
2019-04-26 11:30:00,61.2,61.2,61.13,61.15,64659.0,54.7091,54.7091,54.6466,54.6644,64659.0
2019-04-26 12:00:00,61.15,61.16,61.11,61.13,49256.0,54.6644,54.6734,54.6287,54.6466,49256.0
2019-04-26 12:30:00,61.13,61.13,61.08,61.1,114594.0,54.6466,54.6466,54.6019,54.6197,114594.0
2019-04-26 13:00:00,61.1,61.1,61.03,61.08,112005.0,54.6197,54.6197,54.5572,54.6019,112005.0
2019-04-26 13:30:00,61.08,61.1,61.03,61.08,42549.0,54.6019,54.6197,54.5572,54.6019,42549.0
2019-04-26 14:00:00,61.07,61.15,61.03,61.12,60614.0,54.5929,54.6644,54.5572,54.6376,60614.0
2019-04-26 14:30:00,61.12,61.13,61.05,61.07,168823.0,54.6376,54.6466,54.575,54.5929,168823.0
2019-04-26 15:00:00,61.08,61.12,61.06,61.07,172980.0,54.6019,54.6376,54.584,54.5929,172980.0
2019-04-26 15:30:00,61.06,61.15,61.04,61.15,612751.0,54.584,54.6644,54.5661,54.6644,612751.0
2019-04-29 09:30:00,62.0,62.08,61.94,61.95,499119.0,55.4243,55.4958,55.3707,55.3796,499119.0
2019-04-29 10:00:00,61.95,61.98,61.92,61.95,187294.0,55.3796,55.4064,55.3528,55.3796,187294.0
2019-04-29 10:30:00,61.95,62.05,61.93,62.04,320178.0,55.3796,55.469,55.3617,55.46,320178.0
2019-04-29 11:00:00,62.04,62.04,61.96,61.98,209777.0,55.46,55.46,55.3885,55.4064,209777.0
2019-04-29 11:30:00,61.98,62.0,61.94,61.94,108135.0,55.4064,55.4243,55.3707,55.3707,108135.0
2019-04-29 12:00:00,61.95,62.05,61.92,62.04,52881.0,55.3796,55.469,55.3528,55.46,52881.0
2019-04-29 12:30:00,62.04,62.15,62.03,62.1,368070.0,55.46,55.5584,55.4511,55.5137,368070.0
2019-04-29 13:00:00,62.1,62.13,62.07,62.11,47128.0,55.5137,55.5405,55.4869,55.5226,47128.0
2019-04-29 13:30:00,62.11,62.12,62.05,62.07,53569.0,55.5226,55.5316,55.469,55.4869,53569.0
2019-04-29 14:00:00,62.07,62.13,62.05,62.12,123759.0,55.4869,55.5405,55.469,55.5316,123759.0
2019-04-29 14:30:00,62.13,62.13,62.08,62.11,127712.0,55.5405,55.5405,55.4958,55.5226,127712.0
2019-04-29 15:00:00,62.1,62.13,62.06,62.09,145220.0,55.5137,55.5405,55.4779,55.5047,145220.0
2019-04-29 15:30:00,62.09,62.11,62.03,62.07,493749.0,55.5047,55.5226,55.4511,55.4869,493749.0
2019-04-30 09:30:00,61.35,61.42,61.26,61.4,378764.0,54.8432,54.9058,54.7628,54.8879,378764.0
2019-04-30 10:00:00,61.4,61.41,61.22,61.26,240239.0,54.8879,54.8969,54.727,54.7628,240239.0
2019-04-30 10:30:00,61.26,61.33,61.24,61.26,192083.0,54.7628,54.8254,54.7449,54.7628,192083.0
2019-04-30 11:00:00,61.26,61.26,61.11,61.2,225900.0,54.7628,54.7628,54.6287,54.7091,225900.0
2019-04-30 11:30:00,61.2,61.38,61.19,61.32,148576.0,54.7091,54.87,54.7002,54.8164,148576.0
2019-04-30 12:00:00,61.33,61.39,61.29,61.36,511152.0,54.8254,54.879,54.7896,54.8522,511152.0
2019-04-30 12:30:00,61.36,61.36,61.31,61.35,184555.0,54.8522,54.8522,54.8075,54.8432,184555.0
2019-04-30 13:00:00,61.37,61.41,61.34,61.35,66863.0,54.8611,54.8969,54.8343,54.8432,66863.0
2019-04-30 13:30:00,61.35,61.54,61.34,61.52,85738.0,54.8432,55.0131,54.8343,54.9952,85738.0
2019-04-30 14:00:00,61.53,61.6,61.47,61.54,115938.0,55.0041,55.0667,54.9505,55.0131,115938.0
2019-04-30 14:30:00,61.54,61.54,61.46,61.48,140077.0,55.0131,55.0131,54.9416,54.9594,140077.0
2019-04-30 15:00:00,61.48,61.52,61.4,61.41,136919.0,54.9594,54.9952,54.8879,54.8969,136919.0
2019-04-30 15:30:00,61.41,61.55,61.4,61.49,706914.0,54.8969,55.022,54.8879,54.9684,706914.0
2019-05-01 09:30:00,61.67,61.7,61.53,61.56,236621.0,55.1293,55.1561,55.0041,55.031,236621.0
2019-05-01 10:00:00,61.55,61.8,61.47,61.71,415892.0,55.022,55.2455,54.9505,55.165,415892.0
2019-05-01 10:30:00,61.7,61.71,61.62,61.65,215007.0,55.1561,55.165,55.0846,55.1114,215007.0
2019-05-01 11:00:00,61.64,61.78,61.61,61.76,165490.0,55.1025,55.2276,55.0757,55.2097,165490.0
2019-05-01 11:30:00,61.76,61.88,61.76,61.77,285712.0,55.2097,55.317,55.2097,55.2187,285712.0
2019-05-01 12:00:00,61.77,61.77,61.6,61.62,88126.0,55.2187,55.2187,55.0667,55.0846,88126.0
2019-05-01 12:30:00,61.63,61.71,61.57,61.66,220491.0,55.0935,55.165,55.0399,55.1204,220491.0
2019-05-01 13:00:00,61.66,61.73,61.64,61.7,137165.0,55.1204,55.1829,55.1025,55.1561,137165.0
2019-05-01 13:30:00,61.71,61.72,61.64,61.67,131174.0,55.165,55.174,55.1025,55.1293,131174.0
2019-05-01 14:00:00,61.67,62.13,61.62,61.99,705988.0,55.1293,55.5405,55.0846,55.4154,705988.0
2019-05-01 14:30:00,61.98,61.99,61.18,61.4,1534189.0,55.4064,55.4154,54.6913,54.8879,1534189.0
2019-05-01 15:00:00,61.4,61.46,61.08,61.17,843346.0,54.8879,54.9416,54.6019,54.6823,843346.0
2019-05-01 15:30:00,61.17,61.21,60.94,60.98,850242.0,54.6823,54.7181,54.4767,54.5125,850242.0
2019-05-02 09:30:00,61.55,61.65,61.53,61.62,480586.0,55.022,55.1114,55.0041,55.0846,480586.0
2019-05-02 10:00:00,61.63,61.66,61.51,61.52,302316.0,55.0935,55.1204,54.9863,54.9952,302316.0
2019-05-02 10:30:00,61.51,61.55,61.45,61.46,156561.0,54.9863,55.022,54.9326,54.9416,156561.0
2019-05-02 11:00:00,61.45,61.49,61.3,61.3,280004.0,54.9326,54.9684,54.7985,54.7985,280004.0
2019-05-02 11:30:00,61.3,61.37,61.16,61.23,329912.0,54.7985,54.8611,54.6734,54.736,329912.0
2019-05-02 12:00:00,61.22,61.3,61.19,61.27,229346.0,54.727,54.7985,54.7002,54.7717,229346.0
2019-05-02 12:30:00,61.28,61.33,61.26,61.3,143158.0,54.7807,54.8254,54.7628,54.7985,143158.0
2019-05-02 13:00:00,61.3,61.38,61.25,61.34,124850.0,54.7985,54.87,54.7538,54.8343,124850.0
2019-05-02 13:30:00,61.35,61.39,61.33,61.36,149434.0,54.8432,54.879,54.8254,54.8522,149434.0
2019-05-02 14:00:00,61.36,61.41,61.33,61.39,149566.0,54.8522,54.8969,54.8254,54.879,149566.0
2019-05-02 14:30:00,61.39,61.41,61.28,61.33,135442.0,54.879,54.8969,54.7807,54.8254,135442.0
2019-05-02 15:00:00,61.33,61.4,61.32,61.39,172769.0,54.8254,54.8879,54.8164,54.879,172769.0
2019-05-02 15:30:00,61.38,61.45,61.34,61.42,942423.0,54.87,54.9326,54.8343,54.9058,942423.0
2019-05-03 09:30:00,61.14,61.22,61.1,61.18,280154.0,54.6555,54.727,54.6197,54.6913,280154.0
2019-05-03 10:00:00,61.19,61.32,61.18,61.27,259786.0,54.7002,54.8164,54.6913,54.7717,259786.0
2019-05-03 10:30:00,61.28,61.37,61.27,61.37,202283.0,54.7807,54.8611,54.7717,54.8611,202283.0
2019-05-03 11:00:00,61.37,61.45,61.32,61.33,193341.0,54.8611,54.9326,54.8164,54.8254,193341.0
2019-05-03 11:30:00,61.34,61.35,61.25,61.33,349675.0,54.8343,54.8432,54.7538,54.8254,349675.0
2019-05-03 12:00:00,61.32,61.41,61.3,61.41,143110.0,54.8164,54.8969,54.7985,54.8969,143110.0
2019-05-03 12:30:00,61.41,61.42,61.33,61.33,90079.0,54.8969,54.9058,54.8254,54.8254,90079.0
2019-05-03 13:00:00,61.34,61.39,61.29,61.39,71922.0,54.8343,54.879,54.7896,54.879,71922.0
2019-05-03 13:30:00,61.39,61.39,61.35,61.36,66603.0,54.879,54.879,54.8432,54.8522,66603.0
2019-05-03 14:00:00,61.35,61.35,61.3,61.33,89608.0,54.8432,54.8432,54.7985,54.8254,89608.0
2019-05-03 14:30:00,61.33,61.38,61.31,61.37,79938.0,54.8254,54.87,54.8075,54.8611,79938.0
2019-05-03 15:00:00,61.37,61.39,61.34,61.38,118551.0,54.8611,54.879,54.8343,54.87,118551.0
2019-05-03 15:30:00,61.38,61.43,61.36,61.43,288833.0,54.87,54.9147,54.8522,54.9147,288833.0
2019-05-06 09:30:00,59.76,60.04,59.67,60.01,881051.0,53.4219,53.6722,53.3414,53.6453,881051.0
2019-05-06 10:00:00,60.01,60.21,59.95,60.09,660458.0,53.6453,53.8241,53.5917,53.7169,660458.0
2019-05-06 10:30:00,60.08,60.37,60.0,60.33,853873.0,53.7079,53.9672,53.6364,53.9314,853873.0
2019-05-06 11:00:00,60.32,60.35,60.19,60.33,401482.0,53.9225,53.9493,53.8063,53.9314,401482.0
2019-05-06 11:30:00,60.34,60.38,60.08,60.11,233541.0,53.9403,53.9761,53.7079,53.7347,233541.0
2019-05-06 12:00:00,60.11,60.13,59.98,60.01,305956.0,53.7347,53.7526,53.6185,53.6453,305956.0
2019-05-06 12:30:00,60.01,60.11,60.0,60.03,189336.0,53.6453,53.7347,53.6364,53.6632,189336.0
2019-05-06 13:00:00,60.03,60.22,59.99,60.22,241365.0,53.6632,53.8331,53.6275,53.8331,241365.0
2019-05-06 13:30:00,60.22,60.3,60.21,60.27,185062.0,53.8331,53.9046,53.8241,53.8778,185062.0
2019-05-06 14:00:00,60.27,60.35,60.24,60.34,153149.0,53.8778,53.9493,53.851,53.9403,153149.0
2019-05-06 14:30:00,60.34,60.57,60.31,60.51,669003.0,53.9403,54.146,53.9135,54.0923,669003.0
2019-05-06 15:00:00,60.51,60.52,60.4,60.43,700180.0,54.0923,54.1013,53.994,54.0208,700180.0
2019-05-06 15:30:00,60.43,60.47,60.31,60.43,920134.0,54.0208,54.0566,53.9135,54.0208,920134.0
2019-05-07 09:30:00,59.94,60.07,59.82,59.83,622680.0,53.5828,53.699,53.4755,53.4844,622680.0
2019-05-07 10:00:00,59.83,59.83,59.65,59.79,642388.0,53.4844,53.4844,53.3235,53.4487,642388.0
2019-05-07 10:30:00,59.79,59.79,59.63,59.64,372937.0,53.4487,53.4487,53.3057,53.3146,372937.0
2019-05-07 11:00:00,59.65,59.68,59.55,59.61,776611.0,53.3235,53.3503,53.2341,53.2878,776611.0
2019-05-07 11:30:00,59.6,59.7,59.49,59.51,555863.0,53.2788,53.3682,53.1805,53.1984,555863.0
2019-05-07 12:00:00,59.5,59.58,59.45,59.55,302716.0,53.1894,53.261,53.1447,53.2341,302716.0
2019-05-07 12:30:00,59.55,59.57,59.48,59.49,176519.0,53.2341,53.252,53.1716,53.1805,176519.0
2019-05-07 13:00:00,59.48,59.49,59.27,59.3,506748.0,53.1716,53.1805,52.9838,53.0107,506748.0
2019-05-07 13:30:00,59.29,59.4,59.27,59.35,352714.0,53.0017,53.1,52.9838,53.0553,352714.0
2019-05-07 14:00:00,59.35,59.4,59.29,59.3,456438.0,53.0553,53.1,53.0017,53.0107,456438.0
2019-05-07 14:30:00,59.3,59.32,59.23,59.26,435866.0,53.0107,53.0285,52.9481,52.9749,435866.0
2019-05-07 15:00:00,59.26,59.29,59.21,59.23,751559.0,52.9749,53.0017,52.9302,52.9481,751559.0
2019-05-07 15:30:00,59.23,59.38,59.17,59.29,898416.0,52.9481,53.0822,52.8944,53.0017,898416.0
2019-05-08 09:30:00,59.76,59.82,59.66,59.73,816283.0,53.4219,53.4755,53.3325,53.395,816283.0
2019-05-08 10:00:00,59.73,59.78,59.62,59.62,679408.0,53.395,53.4397,53.2967,53.2967,679408.0
2019-05-08 10:30:00,59.63,59.79,59.56,59.79,351578.0,53.3057,53.4487,53.2431,53.4487,351578.0
2019-05-08 11:00:00,59.79,59.86,59.67,59.69,503091.0,53.4487,53.5113,53.3414,53.3593,503091.0
2019-05-08 11:30:00,59.7,59.73,59.55,59.57,578074.0,53.3682,53.395,53.2341,53.252,578074.0
2019-05-08 12:00:00,59.57,59.59,59.44,59.48,357152.0,53.252,53.2699,53.1358,53.1716,357152.0
2019-05-08 12:30:00,59.48,59.58,59.46,59.55,167739.0,53.1716,53.261,53.1537,53.2341,167739.0
2019-05-08 13:00:00,59.55,59.58,59.49,59.53,256597.0,53.2341,53.261,53.1805,53.2163,256597.0
2019-05-08 13:30:00,59.53,59.55,59.49,59.5,119800.0,53.2163,53.2341,53.1805,53.1894,119800.0
2019-05-08 14:00:00,59.51,59.52,59.44,59.5,188849.0,53.1984,53.2073,53.1358,53.1894,188849.0
2019-05-08 14:30:00,59.51,59.55,59.47,59.49,153535.0,53.1984,53.2341,53.1626,53.1805,153535.0
2019-05-08 15:00:00,59.49,59.53,59.46,59.51,216805.0,53.1805,53.2163,53.1537,53.1984,216805.0
2019-05-08 15:30:00,59.51,59.53,59.38,59.43,693143.0,53.1984,53.2163,53.0822,53.1269,693143.0
2019-05-09 09:30:00,57.05,57.12,56.85,57.01,912497.0,50.9993,51.0619,50.8205,50.9635,912497.0
2019-05-09 10:00:00,57.0,57.02,56.8,56.86,338677.0,50.9546,50.9725,50.7758,50.8294,338677.0
2019-05-09 10:30:00,56.85,57.0,56.79,56.87,508891.0,50.8205,50.9546,50.7669,50.8384,508891.0
2019-05-09 11:00:00,56.87,56.94,56.72,56.74,529088.0,50.8384,50.901,50.7043,50.7222,529088.0
2019-05-09 11:30:00,56.75,57.05,56.74,57.04,233995.0,50.7311,50.9993,50.7222,50.9903,233995.0
2019-05-09 12:00:00,57.05,57.23,57.01,57.15,419451.0,50.9993,51.1602,50.9635,51.0887,419451.0
2019-05-09 12:30:00,57.16,57.55,57.15,57.45,730849.0,51.0976,51.4463,51.0887,51.3569,730849.0
2019-05-09 13:00:00,57.45,57.55,57.44,57.49,298313.0,51.3569,51.4463,51.3479,51.3926,298313.0
2019-05-09 13:30:00,57.49,57.7,57.45,57.67,364009.0,51.3926,51.5803,51.3569,51.5535,364009.0
2019-05-09 14:00:00,57.67,57.73,57.59,57.69,218276.0,51.5535,51.6072,51.482,51.5714,218276.0
2019-05-09 14:30:00,57.69,57.73,57.54,57.54,237772.0,51.5714,51.6072,51.4373,51.4373,237772.0
2019-05-09 15:00:00,57.54,57.62,57.43,57.62,213850.0,51.4373,51.5088,51.339,51.5088,213850.0
2019-05-09 15:30:00,57.62,57.66,57.51,57.58,733528.0,51.5088,51.5446,51.4105,51.4731,733528.0
2019-05-10 09:30:00,57.47,57.54,57.35,57.38,522149.0,51.3747,51.4373,51.2675,51.2943,522149.0
2019-05-10 10:00:00,57.38,57.38,57.08,57.1,481572.0,51.2943,51.2943,51.0261,51.044,481572.0
2019-05-10 10:30:00,57.1,57.13,56.83,56.84,353160.0,51.044,51.0708,50.8026,50.8116,353160.0
2019-05-10 11:00:00,56.84,57.09,56.77,56.96,518400.0,50.8116,51.035,50.749,50.9188,518400.0
2019-05-10 11:30:00,56.96,57.08,56.87,57.0,684461.0,50.9188,51.0261,50.8384,50.9546,684461.0
2019-05-10 12:00:00,57.0,57.26,57.0,57.25,228618.0,50.9546,51.187,50.9546,51.1781,228618.0
2019-05-10 12:30:00,57.25,57.38,57.24,57.36,384382.0,51.1781,51.2943,51.1691,51.2764,384382.0
2019-05-10 13:00:00,57.36,57.54,57.33,57.51,353140.0,51.2764,51.4373,51.2496,51.4105,353140.0
2019-05-10 13:30:00,57.51,57.69,57.51,57.69,192245.0,51.4105,51.5714,51.4105,51.5714,192245.0
2019-05-10 14:00:00,57.68,57.75,57.51,57.56,198738.0,51.5625,51.625,51.4105,51.4552,198738.0
2019-05-10 14:30:00,57.56,57.68,57.55,57.65,123226.0,51.4552,51.5625,51.4463,51.5357,123226.0
2019-05-10 15:00:00,57.65,57.94,57.64,57.9,275500.0,51.5357,51.7949,51.5267,51.7591,275500.0
2019-05-10 15:30:00,57.9,57.92,57.66,57.75,846007.0,51.7591,51.777,51.5446,51.625,846007.0
2019-05-13 09:30:00,55.86,55.97,55.64,55.76,1214707.0,49.9355,50.0338,49.7388,49.8461,1214707.0
2019-05-13 10:00:00,55.76,55.76,55.56,55.7,633947.0,49.8461,49.8461,49.6673,49.7925,633947.0
2019-05-13 10:30:00,55.69,55.8,55.62,55.71,686861.0,49.7835,49.8819,49.721,49.8014,686861.0
2019-05-13 11:00:00,55.71,55.74,55.56,55.6,571566.0,49.8014,49.8282,49.6673,49.7031,571566.0
2019-05-13 11:30:00,55.61,55.66,55.48,55.61,449650.0,49.712,49.7567,49.5958,49.712,449650.0
2019-05-13 12:00:00,55.6,55.63,55.49,55.54,348409.0,49.7031,49.7299,49.6047,49.6494,348409.0
2019-05-13 12:30:00,55.55,55.58,55.48,55.51,384410.0,49.6584,49.6852,49.5958,49.6226,384410.0
2019-05-13 13:00:00,55.5,55.56,55.45,55.51,331623.0,49.6137,49.6673,49.569,49.6226,331623.0
2019-05-13 13:30:00,55.51,55.72,55.51,55.71,284814.0,49.6226,49.8103,49.6226,49.8014,284814.0
2019-05-13 14:00:00,55.71,55.87,55.61,55.83,392584.0,49.8014,49.9444,49.712,49.9087,392584.0
2019-05-13 14:30:00,55.84,55.87,55.65,55.72,375662.0,49.9176,49.9444,49.7478,49.8103,375662.0
2019-05-13 15:00:00,55.71,55.76,55.61,55.67,474802.0,49.8014,49.8461,49.712,49.7656,474802.0
2019-05-13 15:30:00,55.67,55.67,55.53,55.61,799372.0,49.7656,49.7656,49.6405,49.712,799372.0
2019-05-14 09:30:00,56.41,56.52,56.33,56.36,617812.0,50.4272,50.5255,50.3556,50.3825,617812.0
2019-05-14 10:00:00,56.35,56.51,56.33,56.49,611092.0,50.3735,50.5166,50.3556,50.4987,611092.0
2019-05-14 10:30:00,56.49,56.51,56.33,56.38,326591.0,50.4987,50.5166,50.3556,50.4003,326591.0
2019-05-14 11:00:00,56.38,56.58,56.33,56.52,211364.0,50.4003,50.5791,50.3556,50.5255,211364.0
2019-05-14 11:30:00,56.52,56.61,56.51,56.55,198161.0,50.5255,50.606,50.5166,50.5523,198161.0
2019-05-14 12:00:00,56.55,56.58,56.45,56.46,91822.0,50.5523,50.5791,50.4629,50.4719,91822.0
2019-05-14 12:30:00,56.46,56.54,56.44,56.51,105460.0,50.4719,50.5434,50.454,50.5166,105460.0
2019-05-14 13:00:00,56.51,56.61,56.5,56.59,134708.0,50.5166,50.606,50.5076,50.5881,134708.0
2019-05-14 13:30:00,56.59,56.62,56.54,56.55,90990.0,50.5881,50.6149,50.5434,50.5523,90990.0
2019-05-14 14:00:00,56.55,56.55,56.49,56.53,141268.0,50.5523,50.5523,50.4987,50.5344,141268.0
2019-05-14 14:30:00,56.53,56.54,56.44,56.49,106773.0,50.5344,50.5434,50.454,50.4987,106773.0
2019-05-14 15:00:00,56.49,56.57,56.47,56.48,170358.0,50.4987,50.5702,50.4808,50.4897,170358.0
2019-05-14 15:30:00,56.48,56.54,56.39,56.48,771593.0,50.4897,50.5434,50.4093,50.4897,771593.0
2019-05-15 09:30:00,56.3,56.41,56.25,56.37,356943.0,50.3288,50.4272,50.2841,50.3914,356943.0
2019-05-15 10:00:00,56.37,56.78,56.34,56.76,1117655.0,50.3914,50.7579,50.3646,50.74,1117655.0
2019-05-15 10:30:00,56.75,56.79,56.66,56.69,277577.0,50.7311,50.7669,50.6506,50.6775,277577.0
2019-05-15 11:00:00,56.7,56.78,56.58,56.78,192371.0,50.6864,50.7579,50.5791,50.7579,192371.0
2019-05-15 11:30:00,56.78,56.79,56.68,56.73,160786.0,50.7579,50.7669,50.6685,50.7132,160786.0
2019-05-15 12:00:00,56.74,56.82,56.7,56.74,416288.0,50.7222,50.7937,50.6864,50.7222,416288.0
2019-05-15 12:30:00,56.74,56.78,56.65,56.69,165325.0,50.7222,50.7579,50.6417,50.6775,165325.0
2019-05-15 13:00:00,56.69,56.73,56.59,56.61,598332.0,50.6775,50.7132,50.5881,50.606,598332.0
2019-05-15 13:30:00,56.61,56.76,56.6,56.74,193824.0,50.606,50.74,50.597,50.7222,193824.0
2019-05-15 14:00:00,56.73,56.82,56.73,56.79,83876.0,50.7132,50.7937,50.7132,50.7669,83876.0
2019-05-15 14:30:00,56.78,56.85,56.78,56.8,110509.0,50.7579,50.8205,50.7579,50.7758,110509.0
2019-05-15 15:00:00,56.8,56.81,56.76,56.79,120823.0,50.7758,50.7847,50.74,50.7669,120823.0
2019-05-15 15:30:00,56.78,56.79,56.73,56.79,415855.0,50.7579,50.7669,50.7132,50.7669,415855.0
2019-05-16 09:30:00,56.0,56.16,55.99,56.14,428796.0,50.0606,50.2037,50.0517,50.1858,428796.0
2019-05-16 10:00:00,56.14,56.16,56.02,56.16,315543.0,50.1858,50.2037,50.0785,50.2037,315543.0
2019-05-16 10:30:00,56.17,56.3,56.14,56.29,307938.0,50.2126,50.3288,50.1858,50.3199,307938.0
2019-05-16 11:00:00,56.29,56.34,56.24,56.31,180105.0,50.3199,50.3646,50.2752,50.3378,180105.0
2019-05-16 11:30:00,56.31,56.36,56.29,56.3,286567.0,50.3378,50.3825,50.3199,50.3288,286567.0
2019-05-16 12:00:00,56.3,56.3,56.21,56.23,145961.0,50.3288,50.3288,50.2484,50.2663,145961.0
2019-05-16 12:30:00,56.22,56.24,56.13,56.14,140515.0,50.2573,50.2752,50.1769,50.1858,140515.0
2019-05-16 13:00:00,56.14,56.16,56.1,56.14,99598.0,50.1858,50.2037,50.15,50.1858,99598.0
2019-05-16 13:30:00,56.13,56.13,55.96,55.98,207481.0,50.1769,50.1769,50.0249,50.0428,207481.0
2019-05-16 14:00:00,55.98,56.06,55.93,56.06,225021.0,50.0428,50.1143,49.9981,50.1143,225021.0
2019-05-16 14:30:00,56.05,56.07,55.94,55.97,103530.0,50.1053,50.1232,50.007,50.0338,103530.0
2019-05-16 15:00:00,55.97,55.97,55.86,55.92,188945.0,50.0338,50.0338,49.9355,49.9891,188945.0
2019-05-16 15:30:00,55.91,55.97,55.84,55.97,621596.0,49.9802,50.0338,49.9176,50.0338,621596.0
2019-05-17 09:30:00,55.14,55.28,55.12,55.15,701811.0,49.2919,49.417,49.274,49.3008,701811.0
2019-05-17 10:00:00,55.15,55.28,55.1,55.28,643736.0,49.3008,49.417,49.2561,49.417,643736.0
2019-05-17 10:30:00,55.28,55.44,55.21,55.39,349232.0,49.417,49.56,49.3544,49.5153,349232.0
2019-05-17 11:00:00,55.39,55.45,55.33,55.34,475602.0,49.5153,49.569,49.4617,49.4706,475602.0
2019-05-17 11:30:00,55.34,55.34,55.25,55.33,333267.0,49.4706,49.4706,49.3902,49.4617,333267.0
2019-05-17 12:00:00,55.32,55.33,55.22,55.27,134514.0,49.4528,49.4617,49.3634,49.4081,134514.0
2019-05-17 12:30:00,55.27,55.34,55.24,55.33,105187.0,49.4081,49.4706,49.3813,49.4617,105187.0
2019-05-17 13:00:00,55.33,55.41,55.31,55.35,85354.0,49.4617,49.5332,49.4438,49.4796,85354.0
2019-05-17 13:30:00,55.34,55.42,55.31,55.38,152204.0,49.4706,49.5422,49.4438,49.5064,152204.0
2019-05-17 14:00:00,55.38,55.4,55.35,55.37,112055.0,49.5064,49.5243,49.4796,49.4975,112055.0
2019-05-17 14:30:00,55.37,55.41,55.35,55.39,125583.0,49.4975,49.5332,49.4796,49.5153,125583.0
2019-05-17 15:00:00,55.38,55.38,55.15,55.26,320708.0,49.5064,49.5064,49.3008,49.3991,320708.0
2019-05-17 15:30:00,55.25,55.34,55.15,55.28,713586.0,49.3902,49.4706,49.3008,49.417,713586.0
2019-05-20 09:30:00,55.02,55.09,54.88,55.08,438323.0,49.1846,49.2472,49.0594,49.2382,438323.0
2019-05-20 10:00:00,55.08,55.29,55.05,55.24,414392.0,49.2382,49.426,49.2114,49.3813,414392.0
2019-05-20 10:30:00,55.24,55.26,55.18,55.23,228640.0,49.3813,49.3991,49.3276,49.3723,228640.0
2019-05-20 11:00:00,55.24,55.25,55.12,55.16,127936.0,49.3813,49.3902,49.274,49.3097,127936.0
2019-05-20 11:30:00,55.17,55.21,55.11,55.16,187854.0,49.3187,49.3544,49.265,49.3097,187854.0
2019-05-20 12:00:00,55.15,55.2,55.13,55.14,142833.0,49.3008,49.3455,49.2829,49.2919,142833.0
2019-05-20 12:30:00,55.14,55.18,55.1,55.13,81002.0,49.2919,49.3276,49.2561,49.2829,81002.0
2019-05-20 13:00:00,55.12,55.17,55.09,55.14,77363.0,49.274,49.3187,49.2472,49.2919,77363.0
2019-05-20 13:30:00,55.13,55.17,55.1,55.12,91259.0,49.2829,49.3187,49.2561,49.274,91259.0
2019-05-20 14:00:00,55.12,55.14,55.09,55.11,59062.0,49.274,49.2919,49.2472,49.265,59062.0
2019-05-20 14:30:00,55.1,55.11,54.99,55.02,925097.0,49.2561,49.265,49.1578,49.1846,925097.0
2019-05-20 15:00:00,55.01,55.07,54.94,55.07,257658.0,49.1756,49.2293,49.1131,49.2293,257658.0
2019-05-20 15:30:00,55.08,55.13,55.03,55.08,770716.0,49.2382,49.2829,49.1935,49.2382,770716.0
2019-05-21 09:30:00,55.63,55.7,55.54,55.58,423933.0,49.7299,49.7925,49.6494,49.6852,423933.0
2019-05-21 10:00:00,55.58,55.63,55.54,55.58,358913.0,49.6852,49.7299,49.6494,49.6852,358913.0
2019-05-21 10:30:00,55.59,55.76,55.57,55.73,283599.0,49.6941,49.8461,49.6763,49.8193,283599.0
2019-05-21 11:00:00,55.75,55.78,55.69,55.72,184553.0,49.8372,49.864,49.7835,49.8103,184553.0
2019-05-21 11:30:00,55.72,55.73,55.66,55.69,181779.0,49.8103,49.8193,49.7567,49.7835,181779.0
2019-05-21 12:00:00,55.69,55.73,55.68,55.72,119303.0,49.7835,49.8193,49.7746,49.8103,119303.0
2019-05-21 12:30:00,55.72,55.79,55.69,55.79,105556.0,49.8103,49.8729,49.7835,49.8729,105556.0
2019-05-21 13:00:00,55.79,55.81,55.76,55.8,136606.0,49.8729,49.8908,49.8461,49.8819,136606.0
2019-05-21 13:30:00,55.8,55.85,55.79,55.82,129285.0,49.8819,49.9266,49.8729,49.8997,129285.0
2019-05-21 14:00:00,55.82,55.84,55.79,55.83,107559.0,49.8997,49.9176,49.8729,49.9087,107559.0
2019-05-21 14:30:00,55.83,55.84,55.78,55.8,157140.0,49.9087,49.9176,49.864,49.8819,157140.0
2019-05-21 15:00:00,55.8,55.83,55.76,55.83,198233.0,49.8819,49.9087,49.8461,49.9087,198233.0
2019-05-21 15:30:00,55.83,55.84,55.76,55.79,613453.0,49.9087,49.9176,49.8461,49.8729,613453.0
2019-05-22 09:30:00,55.87,55.92,55.83,55.9,238008.0,49.9444,49.9891,49.9087,49.9713,238008.0
2019-05-22 10:00:00,55.9,55.95,55.83,55.93,317091.0,49.9713,50.016,49.9087,49.9981,317091.0
2019-05-22 10:30:00,55.92,55.94,55.84,55.89,131160.0,49.9891,50.007,49.9176,49.9623,131160.0
2019-05-22 11:00:00,55.88,55.95,55.83,55.94,80524.0,49.9534,50.016,49.9087,50.007,80524.0
2019-05-22 11:30:00,55.94,55.95,55.86,55.89,98375.0,50.007,50.016,49.9355,49.9623,98375.0
2019-05-22 12:00:00,55.9,55.91,55.82,55.86,74123.0,49.9713,49.9802,49.8997,49.9355,74123.0
2019-05-22 12:30:00,55.86,55.89,55.81,55.83,78070.0,49.9355,49.9623,49.8908,49.9087,78070.0
2019-05-22 13:00:00,55.82,55.85,55.78,55.84,85524.0,49.8997,49.9266,49.864,49.9176,85524.0
2019-05-22 13:30:00,55.83,55.91,55.81,55.88,78663.0,49.9087,49.9802,49.8908,49.9534,78663.0
2019-05-22 14:00:00,55.88,55.91,55.83,55.87,42854.0,49.9534,49.9802,49.9087,49.9444,42854.0
2019-05-22 14:30:00,55.87,55.94,55.87,55.91,119359.0,49.9444,50.007,49.9444,49.9802,119359.0
2019-05-22 15:00:00,55.91,55.92,55.88,55.89,144560.0,49.9802,49.9891,49.9534,49.9623,144560.0
2019-05-22 15:30:00,55.88,55.96,55.86,55.88,573061.0,49.9534,50.0249,49.9355,49.9534,573061.0
2019-05-23 09:30:00,55.36,55.4,55.2,55.28,299999.0,49.4885,49.5243,49.3455,49.417,299999.0
2019-05-23 10:00:00,55.28,55.37,55.26,55.36,185959.0,49.417,49.4975,49.3991,49.4885,185959.0
2019-05-23 10:30:00,55.35,55.52,55.35,55.51,201821.0,49.4796,49.6316,49.4796,49.6226,201821.0
2019-05-23 11:00:00,55.51,55.6,55.45,55.57,203298.0,49.6226,49.7031,49.569,49.6763,203298.0
2019-05-23 11:30:00,55.56,55.58,55.44,55.46,208343.0,49.6673,49.6852,49.56,49.5779,208343.0
2019-05-23 12:00:00,55.45,55.47,55.37,55.43,312371.0,49.569,49.5869,49.4975,49.5511,312371.0
2019-05-23 12:30:00,55.44,55.46,55.39,55.42,113736.0,49.56,49.5779,49.5153,49.5422,113736.0
2019-05-23 13:00:00,55.41,55.46,55.39,55.41,151863.0,49.5332,49.5779,49.5153,49.5332,151863.0
2019-05-23 13:30:00,55.41,55.43,55.33,55.34,114984.0,49.5332,49.5511,49.4617,49.4706,114984.0
2019-05-23 14:00:00,55.34,55.36,55.28,55.3,150512.0,49.4706,49.4885,49.417,49.4349,150512.0
2019-05-23 14:30:00,55.3,55.33,55.25,55.29,165466.0,49.4349,49.4617,49.3902,49.426,165466.0
2019-05-23 15:00:00,55.29,55.41,55.25,55.37,607810.0,49.426,49.5332,49.3902,49.4975,607810.0
2019-05-23 15:30:00,55.37,55.42,55.27,55.37,722419.0,49.4975,49.5422,49.4081,49.4975,722419.0
2019-05-24 09:30:00,55.67,55.7,55.55,55.58,243857.0,49.7656,49.7925,49.6584,49.6852,243857.0
2019-05-24 10:00:00,55.58,55.61,55.51,55.53,205672.0,49.6852,49.712,49.6226,49.6405,205672.0
2019-05-24 10:30:00,55.53,55.58,55.42,55.43,213901.0,49.6405,49.6852,49.5422,49.5511,213901.0
2019-05-24 11:00:00,55.42,55.45,55.33,55.4,240781.0,49.5422,49.569,49.4617,49.5243,240781.0
2019-05-24 11:30:00,55.41,55.45,55.36,55.41,121451.0,49.5332,49.569,49.4885,49.5332,121451.0
2019-05-24 12:00:00,55.41,55.54,55.4,55.52,192330.0,49.5332,49.6494,49.5243,49.6316,192330.0
2019-05-24 12:30:00,55.52,55.6,55.52,55.6,81741.0,49.6316,49.7031,49.6316,49.7031,81741.0
2019-05-24 13:00:00,55.61,55.64,55.52,55.53,86235.0,49.712,49.7388,49.6316,49.6405,86235.0
2019-05-24 13:30:00,55.52,55.6,55.52,55.54,89012.0,49.6316,49.7031,49.6316,49.6494,89012.0
2019-05-24 14:00:00,55.54,55.55,55.46,55.5,95055.0,49.6494,49.6584,49.5779,49.6137,95055.0
2019-05-24 14:30:00,55.5,55.54,55.48,55.52,49716.0,49.6137,49.6494,49.5958,49.6316,49716.0
2019-05-24 15:00:00,55.52,55.56,55.48,55.55,158369.0,49.6316,49.6673,49.5958,49.6584,158369.0
2019-05-24 15:30:00,55.55,55.56,55.4,55.44,578302.0,49.6584,49.6673,49.5243,49.56,578302.0
2019-05-28 09:30:00,55.76,55.9,55.7,55.83,424016.0,49.8461,49.9713,49.7925,49.9087,424016.0
2019-05-28 10:00:00,55.83,55.83,55.68,55.76,291480.0,49.9087,49.9087,49.7746,49.8461,291480.0
2019-05-28 10:30:00,55.75,55.77,55.68,55.73,196609.0,49.8372,49.855,49.7746,49.8193,196609.0
2019-05-28 11:00:00,55.72,55.81,55.66,55.67,184641.0,49.8103,49.8908,49.7567,49.7656,184641.0
2019-05-28 11:30:00,55.66,55.77,55.63,55.76,208983.0,49.7567,49.855,49.7299,49.8461,208983.0
2019-05-28 12:00:00,55.76,55.77,55.7,55.72,64162.0,49.8461,49.855,49.7925,49.8103,64162.0
2019-05-28 12:30:00,55.73,55.74,55.66,55.66,111183.0,49.8193,49.8282,49.7567,49.7567,111183.0
2019-05-28 13:00:00,55.67,55.7,55.64,55.65,51553.0,49.7656,49.7925,49.7388,49.7478,51553.0
2019-05-28 13:30:00,55.66,55.71,55.65,55.68,80470.0,49.7567,49.8014,49.7478,49.7746,80470.0
2019-05-28 14:00:00,55.68,55.69,55.58,55.59,58885.0,49.7746,49.7835,49.6852,49.6941,58885.0
2019-05-28 14:30:00,55.58,55.64,55.53,55.57,135937.0,49.6852,49.7388,49.6405,49.6763,135937.0
2019-05-28 15:00:00,55.56,55.58,55.51,55.52,94760.0,49.6673,49.6852,49.6226,49.6316,94760.0
2019-05-28 15:30:00,55.52,55.55,55.44,55.47,560221.0,49.6316,49.6584,49.56,49.5869,560221.0
2019-05-29 09:30:00,54.53,54.62,54.46,54.55,919418.0,48.7466,48.827,48.684,48.7644,919418.0
2019-05-29 10:00:00,54.55,54.7,54.51,54.7,619364.0,48.7644,48.8985,48.7287,48.8985,619364.0
2019-05-29 10:30:00,54.7,54.72,54.56,54.57,309095.0,48.8985,48.9164,48.7734,48.7823,309095.0
2019-05-29 11:00:00,54.57,54.66,54.52,54.55,470701.0,48.7823,48.8628,48.7376,48.7644,470701.0
2019-05-29 11:30:00,54.55,54.59,54.47,54.52,253013.0,48.7644,48.8002,48.6929,48.7376,253013.0
2019-05-29 12:00:00,54.51,54.63,54.5,54.62,273456.0,48.7287,48.836,48.7197,48.827,273456.0
2019-05-29 12:30:00,54.62,54.68,54.6,54.64,188004.0,48.827,48.8806,48.8091,48.8449,188004.0
2019-05-29 13:00:00,54.64,54.78,54.61,54.78,504262.0,48.8449,48.97,48.8181,48.97,504262.0
2019-05-29 13:30:00,54.77,54.88,54.76,54.86,257926.0,48.9611,49.0594,48.9522,49.0416,257926.0
2019-05-29 14:00:00,54.86,54.9,54.8,54.87,394880.0,49.0416,49.0773,48.9879,49.0505,394880.0
2019-05-29 14:30:00,54.87,54.87,54.75,54.8,308734.0,49.0505,49.0505,48.9432,48.9879,308734.0
2019-05-29 15:00:00,54.79,54.81,54.71,54.79,446962.0,48.979,48.9969,48.9075,48.979,446962.0
2019-05-29 15:30:00,54.79,54.95,54.78,54.92,1367820.0,48.979,49.122,48.97,49.0952,1367820.0
2019-05-30 09:30:00,55.44,55.65,55.43,55.61,284918.0,49.56,49.7478,49.5511,49.712,284918.0
2019-05-30 10:00:00,55.61,55.69,55.59,55.69,284962.0,49.712,49.7835,49.6941,49.7835,284962.0
2019-05-30 10:30:00,55.69,55.73,55.52,55.61,196118.0,49.7835,49.8193,49.6316,49.712,196118.0
2019-05-30 11:00:00,55.6,55.71,55.54,55.69,141208.0,49.7031,49.8014,49.6494,49.7835,141208.0
2019-05-30 11:30:00,55.69,55.7,55.6,55.65,152101.0,49.7835,49.7925,49.7031,49.7478,152101.0
2019-05-30 12:00:00,55.66,55.67,55.6,55.62,98609.0,49.7567,49.7656,49.7031,49.721,98609.0
2019-05-30 12:30:00,55.63,55.77,55.61,55.73,126531.0,49.7299,49.855,49.712,49.8193,126531.0
2019-05-30 13:00:00,55.73,55.74,55.66,55.68,115878.0,49.8193,49.8282,49.7567,49.7746,115878.0
2019-05-30 13:30:00,55.69,55.69,55.63,55.66,73878.0,49.7835,49.7835,49.7299,49.7567,73878.0
2019-05-30 14:00:00,55.66,55.68,55.59,55.6,75845.0,49.7567,49.7746,49.6941,49.7031,75845.0
2019-05-30 14:30:00,55.59,55.6,55.48,55.55,134208.0,49.6941,49.7031,49.5958,49.6584,134208.0
2019-05-30 15:00:00,55.55,55.56,55.44,55.52,225845.0,49.6584,49.6673,49.56,49.6316,225845.0
2019-05-30 15:30:00,55.51,55.6,55.48,55.57,468330.0,49.6226,49.7031,49.5958,49.6763,468330.0
2019-05-31 09:30:00,55.12,55.19,55.08,55.17,269301.0,49.274,49.3366,49.2382,49.3187,269301.0
2019-05-31 10:00:00,55.17,55.27,55.16,55.25,169659.0,49.3187,49.4081,49.3097,49.3902,169659.0
2019-05-31 10:30:00,55.26,55.34,55.24,55.31,95835.0,49.3991,49.4706,49.3813,49.4438,95835.0
2019-05-31 11:00:00,55.31,55.5,55.27,55.48,235753.0,49.4438,49.6137,49.4081,49.5958,235753.0
2019-05-31 11:30:00,55.48,55.49,55.34,55.36,130391.0,49.5958,49.6047,49.4706,49.4885,130391.0
2019-05-31 12:00:00,55.35,55.37,55.3,55.36,94850.0,49.4796,49.4975,49.4349,49.4885,94850.0
2019-05-31 12:30:00,55.35,55.38,55.32,55.36,92798.0,49.4796,49.5064,49.4528,49.4885,92798.0
2019-05-31 13:00:00,55.36,55.43,55.34,55.43,186524.0,49.4885,49.5511,49.4706,49.5511,186524.0
2019-05-31 13:30:00,55.43,55.5,55.4,55.49,282378.0,49.5511,49.6137,49.5243,49.6047,282378.0
2019-05-31 14:00:00,55.5,55.5,55.44,55.45,194725.0,49.6137,49.6137,49.56,49.569,194725.0
2019-05-31 14:30:00,55.45,55.54,55.44,55.53,319959.0,49.569,49.6494,49.56,49.6405,319959.0
2019-05-31 15:00:00,55.53,55.55,55.48,55.51,219707.0,49.6405,49.6584,49.5958,49.6226,219707.0
2019-05-31 15:30:00,55.51,55.59,55.49,55.56,555767.0,49.6226,49.6941,49.6047,49.6673,555767.0
2019-06-03 09:30:00,56.62,56.72,56.55,56.59,532716.0,50.6149,50.7043,50.5523,50.5881,532716.0
2019-06-03 10:00:00,56.58,56.73,56.49,56.72,307152.0,50.5791,50.7132,50.4987,50.7043,307152.0
2019-06-03 10:30:00,56.73,56.78,56.67,56.77,269794.0,50.7132,50.7579,50.6596,50.749,269794.0
2019-06-03 11:00:00,56.78,56.83,56.73,56.74,128288.0,50.7579,50.8026,50.7132,50.7222,128288.0
2019-06-03 11:30:00,56.73,56.75,56.64,56.67,110015.0,50.7132,50.7311,50.6328,50.6596,110015.0
2019-06-03 12:00:00,56.66,56.67,56.55,56.56,171663.0,50.6506,50.6596,50.5523,50.5613,171663.0
2019-06-03 12:30:00,56.56,56.61,56.53,56.56,148230.0,50.5613,50.606,50.5344,50.5613,148230.0
2019-06-03 13:00:00,56.56,56.83,56.53,56.68,868584.0,50.5613,50.8026,50.5344,50.6685,868584.0
2019-06-03 13:30:00,56.68,56.72,56.58,56.69,199500.0,50.6685,50.7043,50.5791,50.6775,199500.0
2019-06-03 14:00:00,56.7,56.78,56.67,56.72,90002.0,50.6864,50.7579,50.6596,50.7043,90002.0
2019-06-03 14:30:00,56.73,56.73,56.63,56.65,212038.0,50.7132,50.7132,50.6238,50.6417,212038.0
2019-06-03 15:00:00,56.66,56.66,56.53,56.57,371452.0,50.6506,50.6506,50.5344,50.5702,371452.0
2019-06-03 15:30:00,56.57,56.63,56.51,56.62,572386.0,50.5702,50.6238,50.5166,50.6149,572386.0
2019-06-04 09:30:00,56.56,56.6,56.4,56.51,435183.0,50.5613,50.597,50.4182,50.5166,435183.0
2019-06-04 10:00:00,56.51,56.62,56.44,56.59,231558.0,50.5166,50.6149,50.454,50.5881,231558.0
2019-06-04 10:30:00,56.59,56.61,56.43,56.55,315938.0,50.5881,50.606,50.445,50.5523,315938.0
2019-06-04 11:00:00,56.55,56.7,56.53,56.68,228918.0,50.5523,50.6864,50.5344,50.6685,228918.0
2019-06-04 11:30:00,56.68,56.77,56.67,56.73,119095.0,50.6685,50.749,50.6596,50.7132,119095.0
2019-06-04 12:00:00,56.74,56.75,56.69,56.73,93998.0,50.7222,50.7311,50.6775,50.7132,93998.0
2019-06-04 12:30:00,56.73,56.79,56.73,56.76,143234.0,50.7132,50.7669,50.7132,50.74,143234.0
2019-06-04 13:00:00,56.75,56.76,56.68,56.74,118670.0,50.7311,50.74,50.6685,50.7222,118670.0
2019-06-04 13:30:00,56.75,56.88,56.73,56.88,241208.0,50.7311,50.8473,50.7132,50.8473,241208.0
2019-06-04 14:00:00,56.89,56.93,56.84,56.85,160104.0,50.8563,50.892,50.8116,50.8205,160104.0
2019-06-04 14:30:00,56.85,56.9,56.85,56.86,61004.0,50.8205,50.8652,50.8205,50.8294,61004.0
2019-06-04 15:00:00,56.86,56.91,56.85,56.91,173421.0,50.8294,50.8741,50.8205,50.8741,173421.0
2019-06-04 15:30:00,56.91,57.06,56.9,57.0,790607.0,50.8741,51.0082,50.8652,50.9546,790607.0
2019-06-05 09:30:00,56.86,56.95,56.68,56.74,228314.0,50.8294,50.9099,50.6685,50.7222,228314.0
2019-06-05 10:00:00,56.76,56.77,56.61,56.61,172940.0,50.74,50.749,50.606,50.606,172940.0
2019-06-05 10:30:00,56.6,56.63,56.43,56.5,459182.0,50.597,50.6238,50.445,50.5076,459182.0
2019-06-05 11:00:00,56.51,56.55,56.47,56.51,123749.0,50.5166,50.5523,50.4808,50.5166,123749.0
2019-06-05 11:30:00,56.51,56.54,56.45,56.52,241523.0,50.5166,50.5434,50.4629,50.5255,241523.0
2019-06-05 12:00:00,56.53,56.54,56.43,56.5,139235.0,50.5344,50.5434,50.445,50.5076,139235.0
2019-06-05 12:30:00,56.5,56.53,56.43,56.5,126803.0,50.5076,50.5344,50.445,50.5076,126803.0
2019-06-05 13:00:00,56.5,56.61,56.5,56.59,96941.0,50.5076,50.606,50.5076,50.5881,96941.0
2019-06-05 13:30:00,56.6,56.61,56.52,56.55,108300.0,50.597,50.606,50.5255,50.5523,108300.0
2019-06-05 14:00:00,56.55,56.58,56.48,56.49,88318.0,50.5523,50.5791,50.4897,50.4987,88318.0
2019-06-05 14:30:00,56.49,56.51,56.38,56.45,227347.0,50.4987,50.5166,50.4003,50.4629,227347.0
2019-06-05 15:00:00,56.45,56.47,56.41,56.42,148043.0,50.4629,50.4808,50.4272,50.4361,148043.0
2019-06-05 15:30:00,56.42,56.49,56.33,56.45,549035.0,50.4361,50.4987,50.3556,50.4629,549035.0
2019-06-06 09:30:00,56.51,56.68,56.47,56.53,621334.0,50.5166,50.6685,50.4808,50.5344,621334.0
2019-06-06 10:00:00,56.53,56.57,56.35,56.36,474492.0,50.5344,50.5702,50.3735,50.3825,474492.0
2019-06-06 10:30:00,56.36,56.51,56.34,56.42,327335.0,50.3825,50.5166,50.3646,50.4361,327335.0
2019-06-06 11:00:00,56.41,56.58,56.36,56.55,218158.0,50.4272,50.5791,50.3825,50.5523,218158.0
2019-06-06 11:30:00,56.55,56.57,56.35,56.37,368254.0,50.5523,50.5702,50.3735,50.3914,368254.0
2019-06-06 12:00:00,56.37,56.37,56.27,56.29,218596.0,50.3914,50.3914,50.302,50.3199,218596.0
2019-06-06 12:30:00,56.29,56.37,56.28,56.37,97571.0,50.3199,50.3914,50.311,50.3914,97571.0
2019-06-06 13:00:00,56.37,56.37,56.31,56.34,36093.0,50.3914,50.3914,50.3378,50.3646,36093.0
2019-06-06 13:30:00,56.34,56.38,56.33,56.38,63274.0,50.3646,50.4003,50.3556,50.4003,63274.0
2019-06-06 14:00:00,56.37,56.47,56.37,56.44,134762.0,50.3914,50.4808,50.3914,50.454,134762.0
2019-06-06 14:30:00,56.43,56.56,56.42,56.46,219225.0,50.445,50.5613,50.4361,50.4719,219225.0
2019-06-06 15:00:00,56.46,56.52,56.44,56.51,157928.0,50.4719,50.5255,50.454,50.5166,157928.0
2019-06-06 15:30:00,56.51,56.6,56.42,56.46,423674.0,50.5166,50.597,50.4361,50.4719,423674.0
2019-06-07 09:30:00,56.52,56.76,56.52,56.73,526966.0,50.5255,50.74,50.5255,50.7132,526966.0
2019-06-07 10:00:00,56.73,56.87,56.73,56.84,539379.0,50.7132,50.8384,50.7132,50.8116,539379.0
2019-06-07 10:30:00,56.84,57.02,56.83,57.01,416454.0,50.8116,50.9725,50.8026,50.9635,416454.0
2019-06-07 11:00:00,57.01,57.03,56.89,56.9,586208.0,50.9635,50.9814,50.8563,50.8652,586208.0
2019-06-07 11:30:00,56.9,56.92,56.84,56.84,488730.0,50.8652,50.8831,50.8116,50.8116,488730.0
2019-06-07 12:00:00,56.85,56.9,56.82,56.89,128532.0,50.8205,50.8652,50.7937,50.8563,128532.0
2019-06-07 12:30:00,56.89,56.94,56.87,56.94,90209.0,50.8563,50.901,50.8384,50.901,90209.0
2019-06-07 13:00:00,56.94,56.99,56.93,56.96,123190.0,50.901,50.9456,50.892,50.9188,123190.0
2019-06-07 13:30:00,56.96,57.0,56.94,57.0,149255.0,50.9188,50.9546,50.901,50.9546,149255.0
2019-06-07 14:00:00,57.01,57.01,56.95,56.97,158827.0,50.9635,50.9635,50.9099,50.9278,158827.0
2019-06-07 14:30:00,56.97,57.0,56.94,56.97,265406.0,50.9278,50.9546,50.901,50.9278,265406.0
2019-06-07 15:00:00,56.97,57.02,56.96,57.0,253087.0,50.9278,50.9725,50.9188,50.9546,253087.0
2019-06-07 15:30:00,57.0,57.02,56.93,56.94,682841.0,50.9546,50.9725,50.892,50.901,682841.0
2019-06-10 09:30:00,57.26,57.32,57.2,57.28,823355.0,51.187,51.2407,51.1334,51.2049,823355.0
2019-06-10 10:00:00,57.28,57.39,57.26,57.38,563697.0,51.2049,51.3032,51.187,51.2943,563697.0
2019-06-10 10:30:00,57.38,57.48,57.36,57.47,379477.0,51.2943,51.3837,51.2764,51.3747,379477.0
2019-06-10 11:00:00,57.46,57.52,57.44,57.5,213926.0,51.3658,51.4194,51.3479,51.4016,213926.0
2019-06-10 11:30:00,57.5,57.6,57.49,57.59,144846.0,51.4016,51.491,51.3926,51.482,144846.0
2019-06-10 12:00:00,57.59,57.59,57.49,57.51,207137.0,51.482,51.482,51.3926,51.4105,207137.0
2019-06-10 12:30:00,57.5,57.51,57.47,57.48,95157.0,51.4016,51.4105,51.3747,51.3837,95157.0
2019-06-10 13:00:00,57.48,57.5,57.45,57.46,144107.0,51.3837,51.4016,51.3569,51.3658,144107.0
2019-06-10 13:30:00,57.47,57.52,57.45,57.46,58082.0,51.3747,51.4194,51.3569,51.3658,58082.0
2019-06-10 14:00:00,57.46,57.47,57.4,57.45,187270.0,51.3658,51.3747,51.3122,51.3569,187270.0
2019-06-10 14:30:00,57.45,57.5,57.41,57.49,161067.0,51.3569,51.4016,51.3211,51.3926,161067.0
2019-06-10 15:00:00,57.49,57.5,57.46,57.49,111921.0,51.3926,51.4016,51.3658,51.3926,111921.0
2019-06-10 15:30:00,57.49,57.54,57.44,57.48,778162.0,51.3926,51.4373,51.3479,51.3837,778162.0
2019-06-11 09:30:00,58.07,58.11,57.98,58.0,1080827.0,51.9111,51.9469,51.8307,51.8485,1080827.0
2019-06-11 10:00:00,58.0,58.05,57.99,58.03,346638.0,51.8485,51.8932,51.8396,51.8753,346638.0
2019-06-11 10:30:00,58.03,58.04,57.93,57.98,262232.0,51.8753,51.8843,51.786,51.8307,262232.0
2019-06-11 11:00:00,57.98,57.99,57.92,57.93,131498.0,51.8307,51.8396,51.777,51.786,131498.0
2019-06-11 11:30:00,57.93,57.94,57.84,57.87,265278.0,51.786,51.7949,51.7055,51.7323,265278.0
2019-06-11 12:00:00,57.88,57.89,57.8,57.86,87248.0,51.7413,51.7502,51.6697,51.7234,87248.0
2019-06-11 12:30:00,57.85,57.9,57.78,57.79,192325.0,51.7144,51.7591,51.6519,51.6608,192325.0
2019-06-11 13:00:00,57.78,57.87,57.77,57.85,239240.0,51.6519,51.7323,51.6429,51.7144,239240.0
2019-06-11 13:30:00,57.86,58.02,57.84,58.01,144626.0,51.7234,51.8664,51.7055,51.8575,144626.0
2019-06-11 14:00:00,58.01,58.07,58.0,58.02,66684.0,51.8575,51.9111,51.8485,51.8664,66684.0
2019-06-11 14:30:00,58.02,58.02,57.96,57.97,51729.0,51.8664,51.8664,51.8128,51.8217,51729.0
2019-06-11 15:00:00,57.97,58.0,57.93,57.97,88923.0,51.8217,51.8485,51.786,51.8217,88923.0
2019-06-11 15:30:00,57.97,58.0,57.94,57.94,267431.0,51.8217,51.8485,51.7949,51.7949,267431.0
2019-06-12 09:30:00,57.54,57.59,57.4,57.44,481991.0,51.4373,51.482,51.3122,51.3479,481991.0
2019-06-12 10:00:00,57.44,57.5,57.42,57.48,145697.0,51.3479,51.4016,51.33,51.3837,145697.0
2019-06-12 10:30:00,57.48,57.53,57.45,57.47,132829.0,51.3837,51.4284,51.3569,51.3747,132829.0
2019-06-12 11:00:00,57.47,57.49,57.38,57.39,133026.0,51.3747,51.3926,51.2943,51.3032,133026.0
2019-06-12 11:30:00,57.39,57.41,57.33,57.33,125564.0,51.3032,51.3211,51.2496,51.2496,125564.0
2019-06-12 12:00:00,57.34,57.38,57.32,57.37,96268.0,51.2585,51.2943,51.2407,51.2853,96268.0
2019-06-12 12:30:00,57.37,57.37,57.31,57.34,66530.0,51.2853,51.2853,51.2317,51.2585,66530.0
2019-06-12 13:00:00,57.33,57.39,57.33,57.37,53994.0,51.2496,51.3032,51.2496,51.2853,53994.0
2019-06-12 13:30:00,57.37,57.38,57.35,57.38,34716.0,51.2853,51.2943,51.2675,51.2943,34716.0
2019-06-12 14:00:00,57.38,57.4,57.32,57.33,22874.0,51.2943,51.3122,51.2407,51.2496,22874.0
2019-06-12 14:30:00,57.33,57.42,57.32,57.4,111261.0,51.2496,51.33,51.2407,51.3122,111261.0
2019-06-12 15:00:00,57.4,57.4,57.32,57.32,66589.0,51.3122,51.3122,51.2407,51.2407,66589.0
2019-06-12 15:30:00,57.33,57.4,57.31,57.37,274996.0,51.2496,51.3122,51.2317,51.2853,274996.0
2019-06-13 09:30:00,57.2,57.24,57.14,57.21,310127.0,51.1334,51.1691,51.0797,51.1423,310127.0
2019-06-13 10:00:00,57.22,57.23,57.08,57.14,114646.0,51.1513,51.1602,51.0261,51.0797,114646.0
2019-06-13 10:30:00,57.15,57.16,57.06,57.06,155536.0,51.0887,51.0976,51.0082,51.0082,155536.0
2019-06-13 11:00:00,57.06,57.11,56.99,57.01,135445.0,51.0082,51.0529,50.9456,50.9635,135445.0
2019-06-13 11:30:00,57.0,57.0,56.86,56.88,300654.0,50.9546,50.9546,50.8294,50.8473,300654.0
2019-06-13 12:00:00,56.88,56.97,56.87,56.92,394387.0,50.8473,50.9278,50.8384,50.8831,394387.0
2019-06-13 12:30:00,56.92,57.05,56.88,57.05,87112.0,50.8831,50.9993,50.8473,50.9993,87112.0
2019-06-13 13:00:00,57.06,57.09,57.03,57.08,89253.0,51.0082,51.035,50.9814,51.0261,89253.0
2019-06-13 13:30:00,57.08,57.11,57.06,57.11,58146.0,51.0261,51.0529,51.0082,51.0529,58146.0
2019-06-13 14:00:00,57.11,57.12,57.01,57.01,390494.0,51.0529,51.0619,50.9635,50.9635,390494.0
2019-06-13 14:30:00,57.02,57.02,56.95,56.97,148919.0,50.9725,50.9725,50.9099,50.9278,148919.0
2019-06-13 15:00:00,56.97,56.97,56.87,56.92,309959.0,50.9278,50.9278,50.8384,50.8831,309959.0
2019-06-13 15:30:00,56.92,57.05,56.92,57.04,229229.0,50.8831,50.9993,50.8831,50.9903,229229.0
2019-06-14 09:30:00,56.76,56.81,56.67,56.76,1035058.0,50.74,50.7847,50.6596,50.74,1035058.0
2019-06-14 10:00:00,56.75,56.78,56.71,56.75,182950.0,50.7311,50.7579,50.6953,50.7311,182950.0
2019-06-14 10:30:00,56.75,56.82,56.73,56.8,146091.0,50.7311,50.7937,50.7132,50.7758,146091.0
2019-06-14 11:00:00,56.8,56.81,56.72,56.8,179368.0,50.7758,50.7847,50.7043,50.7758,179368.0
2019-06-14 11:30:00,56.79,56.83,56.76,56.78,82511.0,50.7669,50.8026,50.74,50.7579,82511.0
2019-06-14 12:00:00,56.78,56.79,56.67,56.68,98901.0,50.7579,50.7669,50.6596,50.6685,98901.0
2019-06-14 12:30:00,56.68,56.71,56.64,56.67,53441.0,50.6685,50.6953,50.6328,50.6596,53441.0
2019-06-14 13:00:00,56.67,56.69,56.65,56.67,49479.0,50.6596,50.6775,50.6417,50.6596,49479.0
2019-06-14 13:30:00,56.66,56.68,56.63,56.66,78446.0,50.6506,50.6685,50.6238,50.6506,78446.0
2019-06-14 14:00:00,56.66,56.68,56.62,56.65,47616.0,50.6506,50.6685,50.6149,50.6417,47616.0
2019-06-14 14:30:00,56.65,56.7,56.64,56.69,35873.0,50.6417,50.6864,50.6328,50.6775,35873.0
2019-06-14 15:00:00,56.69,56.74,56.68,56.72,90780.0,50.6775,50.7222,50.6685,50.7043,90780.0
2019-06-14 15:30:00,56.72,56.74,56.63,56.63,296563.0,50.7043,50.7222,50.6238,50.6238,296563.0
2019-06-17 09:30:00,56.74,56.91,56.72,56.87,350555.0,50.7222,50.8741,50.7043,50.8384,350555.0
2019-06-17 10:00:00,56.86,56.92,56.86,56.91,121873.0,50.8294,50.8831,50.8294,50.8741,121873.0
2019-06-17 10:30:00,56.91,56.96,56.88,56.9,164952.0,50.8741,50.9188,50.8473,50.8652,164952.0
2019-06-17 11:00:00,56.9,56.94,56.88,56.89,80829.0,50.8652,50.901,50.8473,50.8563,80829.0
2019-06-17 11:30:00,56.88,56.91,56.86,56.89,83238.0,50.8473,50.8741,50.8294,50.8563,83238.0
2019-06-17 12:00:00,56.89,56.91,56.88,56.9,53002.0,50.8563,50.8741,50.8473,50.8652,53002.0
2019-06-17 12:30:00,56.9,56.94,56.89,56.92,46014.0,50.8652,50.901,50.8563,50.8831,46014.0
2019-06-17 13:00:00,56.92,56.94,56.91,56.92,29482.0,50.8831,50.901,50.8741,50.8831,29482.0
2019-06-17 13:30:00,56.92,56.97,56.92,56.97,31508.0,50.8831,50.9278,50.8831,50.9278,31508.0
2019-06-17 14:00:00,56.97,56.99,56.89,56.91,55578.0,50.9278,50.9456,50.8563,50.8741,55578.0
2019-06-17 14:30:00,56.91,56.93,56.88,56.89,14960.0,50.8741,50.892,50.8473,50.8563,14960.0
2019-06-17 15:00:00,56.88,56.89,56.86,56.89,48297.0,50.8473,50.8563,50.8294,50.8563,48297.0
2019-06-17 15:30:00,56.89,56.9,56.81,56.9,222977.0,50.8563,50.8652,50.7847,50.8652,222977.0
2019-06-18 09:30:00,57.49,58.16,57.47,58.15,941265.0,51.3926,51.9916,51.3747,51.9826,941265.0
2019-06-18 10:00:00,58.15,58.23,58.01,58.18,812535.0,51.9826,52.0541,51.8575,52.0094,812535.0
2019-06-18 10:30:00,58.18,58.33,58.14,58.28,318210.0,52.0094,52.1435,51.9737,52.0988,318210.0
2019-06-18 11:00:00,58.28,58.39,58.26,58.27,266468.0,52.0988,52.1972,52.081,52.0899,266468.0
2019-06-18 11:30:00,58.27,58.27,58.12,58.13,330739.0,52.0899,52.0899,51.9558,51.9647,330739.0
2019-06-18 12:00:00,58.13,58.23,58.13,58.21,141172.0,51.9647,52.0541,51.9647,52.0363,141172.0
2019-06-18 12:30:00,58.21,58.27,58.2,58.23,72057.0,52.0363,52.0899,52.0273,52.0541,72057.0
2019-06-18 13:00:00,58.22,58.22,58.17,58.18,117457.0,52.0452,52.0452,52.0005,52.0094,117457.0
2019-06-18 13:30:00,58.17,58.2,58.16,58.19,43767.0,52.0005,52.0273,51.9916,52.0184,43767.0
2019-06-18 14:00:00,58.2,58.27,58.18,58.27,79870.0,52.0273,52.0899,52.0094,52.0899,79870.0
2019-06-18 14:30:00,58.27,58.28,58.22,58.25,71842.0,52.0899,52.0988,52.0452,52.072,71842.0
2019-06-18 15:00:00,58.25,58.25,58.19,58.22,177870.0,52.072,52.072,52.0184,52.0452,177870.0
2019-06-18 15:30:00,58.22,58.3,58.19,58.29,748901.0,52.0452,52.1167,52.0184,52.1078,748901.0
2019-06-19 09:30:00,58.39,58.41,58.28,58.34,330591.0,52.1972,52.215,52.0988,52.1525,330591.0
2019-06-19 10:00:00,58.33,58.38,58.3,58.35,154689.0,52.1435,52.1882,52.1167,52.1614,154689.0
2019-06-19 10:30:00,58.36,58.43,58.33,58.43,123755.0,52.1703,52.2329,52.1435,52.2329,123755.0
2019-06-19 11:00:00,58.43,58.45,58.42,58.43,100854.0,52.2329,52.2508,52.224,52.2329,100854.0
2019-06-19 11:30:00,58.43,58.47,58.39,58.45,262126.0,52.2329,52.2687,52.1972,52.2508,262126.0
2019-06-19 12:00:00,58.44,58.46,58.39,58.41,90860.0,52.2419,52.2597,52.1972,52.215,90860.0
2019-06-19 12:30:00,58.41,58.42,58.35,58.37,54126.0,52.215,52.224,52.1614,52.1793,54126.0
2019-06-19 13:00:00,58.37,58.38,58.31,58.35,56256.0,52.1793,52.1882,52.1257,52.1614,56256.0
2019-06-19 13:30:00,58.34,58.42,58.33,58.35,82327.0,52.1525,52.224,52.1435,52.1614,82327.0
2019-06-19 14:00:00,58.43,58.94,58.35,58.69,1131312.0,52.2329,52.6888,52.1614,52.4653,1131312.0
2019-06-19 14:30:00,58.69,58.86,58.55,58.81,673358.0,52.4653,52.6173,52.3402,52.5726,673358.0
2019-06-19 15:00:00,58.81,58.84,58.75,58.77,236805.0,52.5726,52.5994,52.519,52.5369,236805.0
2019-06-19 15:30:00,58.77,58.82,58.7,58.7,608904.0,52.5369,52.5816,52.4743,52.4743,608904.0
2019-06-20 09:30:00,59.9,59.95,59.78,59.87,511997.0,53.547,53.5917,53.4397,53.5202,511997.0
2019-06-20 10:00:00,59.86,59.99,59.84,59.87,451235.0,53.5113,53.6275,53.4934,53.5202,451235.0
2019-06-20 10:30:00,59.87,59.87,59.7,59.7,390377.0,53.5202,53.5202,53.3682,53.3682,390377.0
2019-06-20 11:00:00,59.7,59.78,59.63,59.68,174182.0,53.3682,53.4397,53.3057,53.3503,174182.0
2019-06-20 11:30:00,59.69,59.69,59.58,59.64,139974.0,53.3593,53.3593,53.261,53.3146,139974.0
2019-06-20 12:00:00,59.65,59.65,59.48,59.57,324677.0,53.3235,53.3235,53.1716,53.252,324677.0
2019-06-20 12:30:00,59.57,59.66,59.53,59.66,67726.0,53.252,53.3325,53.2163,53.3325,67726.0
2019-06-20 13:00:00,59.66,59.72,59.64,59.72,130499.0,53.3325,53.3861,53.3146,53.3861,130499.0
2019-06-20 13:30:00,59.72,59.73,59.66,59.71,116750.0,53.3861,53.395,53.3325,53.3772,116750.0
2019-06-20 14:00:00,59.7,59.71,59.65,59.66,210325.0,53.3682,53.3772,53.3235,53.3325,210325.0
2019-06-20 14:30:00,59.66,59.72,59.65,59.69,179971.0,53.3325,53.3861,53.3235,53.3593,179971.0
2019-06-20 15:00:00,59.69,59.76,59.66,59.74,228766.0,53.3593,53.4219,53.3325,53.404,228766.0
2019-06-20 15:30:00,59.74,59.75,59.63,59.64,700472.0,53.404,53.4129,53.3057,53.3146,700472.0
2019-06-21 09:30:00,59.31,59.35,59.23,59.27,942045.0,53.0196,53.0553,52.9481,52.9838,942045.0
2019-06-21 10:00:00,59.27,59.34,59.2,59.28,759248.0,52.9838,53.0464,52.9213,52.9928,759248.0
2019-06-21 10:30:00,59.28,59.41,59.25,59.34,528139.0,52.9928,53.109,52.966,53.0464,528139.0
2019-06-21 11:00:00,59.34,59.41,59.33,59.4,438458.0,53.0464,53.109,53.0375,53.1,438458.0
2019-06-21 11:30:00,59.4,59.42,59.3,59.35,170647.0,53.1,53.1179,53.0107,53.0553,170647.0
2019-06-21 12:00:00,59.35,59.39,59.29,59.32,81360.0,53.0553,53.0911,53.0017,53.0285,81360.0
2019-06-21 12:30:00,59.32,59.35,59.3,59.34,77103.0,53.0285,53.0553,53.0107,53.0464,77103.0
2019-06-21 13:00:00,59.34,59.41,59.32,59.4,91979.0,53.0464,53.109,53.0285,53.1,91979.0
2019-06-21 13:30:00,59.4,59.44,59.38,59.41,98096.0,53.1,53.1358,53.0822,53.109,98096.0
2019-06-21 14:00:00,59.42,59.43,59.35,59.37,99206.0,53.1179,53.1269,53.0553,53.0732,99206.0
2019-06-21 14:30:00,59.37,59.46,59.37,59.45,81684.0,53.0732,53.1537,53.0732,53.1447,81684.0
2019-06-21 15:00:00,59.45,59.49,59.44,59.48,168386.0,53.1447,53.1805,53.1358,53.1716,168386.0
2019-06-21 15:30:00,59.49,59.51,59.36,59.37,343280.0,53.1805,53.1984,53.0643,53.0732,343280.0
2019-06-24 09:30:00,59.46,59.49,59.36,59.38,247227.0,53.1537,53.1805,53.0643,53.0822,247227.0
2019-06-24 10:00:00,59.38,59.5,59.38,59.49,183247.0,53.0822,53.1894,53.0822,53.1805,183247.0
2019-06-24 10:30:00,59.49,59.5,59.44,59.47,176076.0,53.1805,53.1894,53.1358,53.1626,176076.0
2019-06-24 11:00:00,59.47,59.54,59.46,59.54,490220.0,53.1626,53.2252,53.1537,53.2252,490220.0
2019-06-24 11:30:00,59.54,59.54,59.45,59.47,167293.0,53.2252,53.2252,53.1447,53.1626,167293.0
2019-06-24 12:00:00,59.47,59.49,59.44,59.48,51200.0,53.1626,53.1805,53.1358,53.1716,51200.0
2019-06-24 12:30:00,59.49,59.55,59.47,59.53,64506.0,53.1805,53.2341,53.1626,53.2163,64506.0
2019-06-24 13:00:00,59.53,59.53,59.49,59.49,102473.0,53.2163,53.2163,53.1805,53.1805,102473.0
2019-06-24 13:30:00,59.48,59.52,59.48,59.5,99188.0,53.1716,53.2073,53.1716,53.1894,99188.0
2019-06-24 14:00:00,59.51,59.53,59.5,59.51,39615.0,53.1984,53.2163,53.1894,53.1984,39615.0
2019-06-24 14:30:00,59.51,59.59,59.5,59.57,63784.0,53.1984,53.2699,53.1894,53.252,63784.0
2019-06-24 15:00:00,59.57,59.57,59.52,59.53,48783.0,53.252,53.252,53.2073,53.2163,48783.0
2019-06-24 15:30:00,59.53,59.54,59.45,59.47,357563.0,53.2163,53.2252,53.1447,53.1626,357563.0
2019-06-25 09:30:00,59.61,59.62,59.49,59.58,222665.0,53.2878,53.2967,53.1805,53.261,222665.0
2019-06-25 10:00:00,59.57,59.6,59.47,59.57,175437.0,53.252,53.2788,53.1626,53.252,175437.0
2019-06-25 10:30:00,59.56,59.58,59.49,59.53,220884.0,53.2431,53.261,53.1805,53.2163,220884.0
2019-06-25 11:00:00,59.54,59.63,59.53,59.62,169520.0,53.2252,53.3057,53.2163,53.2967,169520.0
2019-06-25 11:30:00,59.63,59.64,59.57,59.62,80785.0,53.3057,53.3146,53.252,53.2967,80785.0
2019-06-25 12:00:00,59.62,59.63,59.57,59.59,169231.0,53.2967,53.3057,53.252,53.2699,169231.0
2019-06-25 12:30:00,59.6,59.61,59.36,59.37,335943.0,53.2788,53.2878,53.0643,53.0732,335943.0
2019-06-25 13:00:00,59.37,59.39,59.24,59.32,651407.0,53.0732,53.0911,52.957,53.0285,651407.0
2019-06-25 13:30:00,59.31,59.43,59.3,59.35,264538.0,53.0196,53.1269,53.0107,53.0553,264538.0
2019-06-25 14:00:00,59.35,59.37,59.28,59.28,75512.0,53.0553,53.0732,52.9928,52.9928,75512.0
2019-06-25 14:30:00,59.28,59.34,59.23,59.33,162786.0,52.9928,53.0464,52.9481,53.0375,162786.0
2019-06-25 15:00:00,59.33,59.35,59.26,59.26,139747.0,53.0375,53.0553,52.9749,52.9749,139747.0
2019-06-25 15:30:00,59.26,59.29,59.2,59.23,399338.0,52.9749,53.0017,52.9213,52.9481,399338.0
2019-06-26 09:30:00,59.75,59.82,59.68,59.72,303141.0,53.4129,53.4755,53.3503,53.3861,303141.0
2019-06-26 10:00:00,59.72,59.78,59.68,59.77,167467.0,53.3861,53.4397,53.3503,53.4308,167467.0
2019-06-26 10:30:00,59.77,59.85,59.75,59.84,185840.0,53.4308,53.5023,53.4129,53.4934,185840.0
2019-06-26 11:00:00,59.85,59.88,59.81,59.87,109796.0,53.5023,53.5291,53.4666,53.5202,109796.0
2019-06-26 11:30:00,59.87,59.99,59.82,59.98,174781.0,53.5202,53.6275,53.4755,53.6185,174781.0
2019-06-26 12:00:00,59.98,60.0,59.94,60.0,128326.0,53.6185,53.6364,53.5828,53.6364,128326.0
2019-06-26 12:30:00,60.0,60.02,59.98,60.0,105353.0,53.6364,53.6543,53.6185,53.6364,105353.0
2019-06-26 13:00:00,60.0,60.02,59.92,59.92,129024.0,53.6364,53.6543,53.5649,53.5649,129024.0
2019-06-26 13:30:00,59.91,59.92,59.86,59.89,149778.0,53.556,53.5649,53.5113,53.5381,149778.0
2019-06-26 14:00:00,59.89,59.91,59.86,59.89,134297.0,53.5381,53.556,53.5113,53.5381,134297.0
2019-06-26 14:30:00,59.89,59.89,59.81,59.89,137221.0,53.5381,53.5381,53.4666,53.5381,137221.0
2019-06-26 15:00:00,59.89,59.91,59.84,59.87,120904.0,53.5381,53.556,53.4934,53.5202,120904.0
2019-06-26 15:30:00,59.85,59.89,59.76,59.77,667092.0,53.5023,53.5381,53.4219,53.4308,667092.0
2019-06-27 09:30:00,60.2,60.29,60.11,60.12,475113.0,53.8152,53.8957,53.7347,53.7437,475113.0
2019-06-27 10:00:00,60.12,60.18,60.09,60.16,114997.0,53.7437,53.7973,53.7169,53.7794,114997.0
2019-06-27 10:30:00,60.17,60.23,60.16,60.21,124091.0,53.7884,53.842,53.7794,53.8241,124091.0
2019-06-27 11:00:00,60.21,60.25,60.07,60.12,325186.0,53.8241,53.8599,53.699,53.7437,325186.0
2019-06-27 11:30:00,60.12,60.16,60.09,60.14,88457.0,53.7437,53.7794,53.7169,53.7616,88457.0
2019-06-27 12:00:00,60.14,60.22,60.13,60.17,81772.0,53.7616,53.8331,53.7526,53.7884,81772.0
2019-06-27 12:30:00,60.17,60.19,60.15,60.17,53785.0,53.7884,53.8063,53.7705,53.7884,53785.0
2019-06-27 13:00:00,60.17,60.19,60.13,60.18,48823.0,53.7884,53.8063,53.7526,53.7973,48823.0
2019-06-27 13:30:00,60.18,60.19,60.14,60.16,42447.0,53.7973,53.8063,53.7616,53.7794,42447.0
2019-06-27 14:00:00,60.15,60.2,60.15,60.19,75947.0,53.7705,53.8152,53.7705,53.8063,75947.0
2019-06-27 14:30:00,60.19,60.21,60.11,60.17,110137.0,53.8063,53.8241,53.7347,53.7884,110137.0
2019-06-27 15:00:00,60.18,60.19,60.14,60.16,41458.0,53.7973,53.8063,53.7616,53.7794,41458.0
2019-06-27 15:30:00,60.15,60.19,60.1,60.11,524402.0,53.7705,53.8063,53.7258,53.7347,524402.0
2019-06-28 09:30:00,59.92,60.01,59.85,59.86,528814.0,53.5649,53.6453,53.5023,53.5113,528814.0
2019-06-28 10:00:00,59.85,59.98,59.85,59.9,249957.0,53.5023,53.6185,53.5023,53.547,249957.0
2019-06-28 10:30:00,59.9,59.94,59.85,59.86,229042.0,53.547,53.5828,53.5023,53.5113,229042.0
2019-06-28 11:00:00,59.86,59.86,59.8,59.8,192994.0,53.5113,53.5113,53.4576,53.4576,192994.0
2019-06-28 11:30:00,59.8,59.85,59.79,59.83,271089.0,53.4576,53.5023,53.4487,53.4844,271089.0
2019-06-28 12:00:00,59.83,59.92,59.83,59.9,147199.0,53.4844,53.5649,53.4844,53.547,147199.0
2019-06-28 12:30:00,59.89,59.92,59.84,59.85,57326.0,53.5381,53.5649,53.4934,53.5023,57326.0
2019-06-28 13:00:00,59.84,59.87,59.77,59.83,695055.0,53.4934,53.5202,53.4308,53.4844,695055.0
2019-06-28 13:30:00,59.83,59.85,59.8,59.8,417450.0,53.4844,53.5023,53.4576,53.4576,417450.0
2019-06-28 14:00:00,59.8,59.87,59.79,59.85,128111.0,53.4576,53.5202,53.4487,53.5023,128111.0
2019-06-28 14:30:00,59.85,59.88,59.83,59.86,133661.0,53.5023,53.5291,53.4844,53.5113,133661.0
2019-06-28 15:00:00,59.86,59.89,59.82,59.82,116149.0,53.5113,53.5381,53.4755,53.4755,116149.0
2019-06-28 15:30:00,59.82,59.96,59.79,59.88,333888.0,53.4755,53.6007,53.4487,53.5291,333888.0
2019-07-01 09:30:00,59.75,59.77,59.61,59.62,349134.0,53.4129,53.4308,53.2878,53.2967,349134.0
2019-07-01 10:00:00,59.61,59.64,59.51,59.53,170562.0,53.2878,53.3146,53.1984,53.2163,170562.0
2019-07-01 10:30:00,59.53,59.58,59.5,59.51,89032.0,53.2163,53.261,53.1894,53.1984,89032.0
2019-07-01 11:00:00,59.51,59.53,59.44,59.45,167742.0,53.1984,53.2163,53.1358,53.1447,167742.0
2019-07-01 11:30:00,59.45,59.54,59.44,59.48,168616.0,53.1447,53.2252,53.1358,53.1716,168616.0
2019-07-01 12:00:00,59.48,59.48,59.36,59.37,116068.0,53.1716,53.1716,53.0643,53.0732,116068.0
2019-07-01 12:30:00,59.37,59.38,59.25,59.25,189487.0,53.0732,53.0822,52.966,52.966,189487.0
2019-07-01 13:00:00,59.26,59.41,59.25,59.41,153685.0,52.9749,53.109,52.966,53.109,153685.0
2019-07-01 13:30:00,59.4,59.43,59.36,59.41,94563.0,53.1,53.1269,53.0643,53.109,94563.0
2019-07-01 14:00:00,59.41,59.47,59.39,59.43,94996.0,53.109,53.1626,53.0911,53.1269,94996.0
2019-07-01 14:30:00,59.43,59.47,59.4,59.4,181709.0,53.1269,53.1626,53.1,53.1,181709.0
2019-07-01 15:00:00,59.41,59.57,59.4,59.56,436175.0,53.109,53.252,53.1,53.2431,436175.0
2019-07-01 15:30:00,59.56,59.65,59.55,59.63,449413.0,53.2431,53.3235,53.2341,53.3057,449413.0
2019-07-02 09:30:00,59.23,59.29,59.11,59.16,240857.0,52.9481,53.0017,52.8408,52.8855,240857.0
2019-07-02 10:00:00,59.17,59.28,59.15,59.28,133013.0,52.8944,52.9928,52.8766,52.9928,133013.0
2019-07-02 10:30:00,59.28,59.32,59.27,59.3,206590.0,52.9928,53.0285,52.9838,53.0107,206590.0
2019-07-02 11:00:00,59.3,59.32,59.25,59.25,96658.0,53.0107,53.0285,52.966,52.966,96658.0
2019-07-02 11:30:00,59.24,59.25,59.17,59.21,190552.0,52.957,52.966,52.8944,52.9302,190552.0
2019-07-02 12:00:00,59.21,59.23,59.15,59.16,132133.0,52.9302,52.9481,52.8766,52.8855,132133.0
2019-07-02 12:30:00,59.16,59.17,59.08,59.13,198403.0,52.8855,52.8944,52.814,52.8587,198403.0
2019-07-02 13:00:00,59.14,59.17,59.1,59.15,122216.0,52.8676,52.8944,52.8319,52.8766,122216.0
2019-07-02 13:30:00,59.16,59.21,59.15,59.17,99644.0,52.8855,52.9302,52.8766,52.8944,99644.0
2019-07-02 14:00:00,59.17,59.19,59.14,59.16,134114.0,52.8944,52.9123,52.8676,52.8855,134114.0
2019-07-02 14:30:00,59.16,59.17,59.13,59.16,152710.0,52.8855,52.8944,52.8587,52.8855,152710.0
2019-07-02 15:00:00,59.16,59.22,59.15,59.2,149723.0,52.8855,52.9391,52.8766,52.9213,149723.0
2019-07-02 15:30:00,59.2,59.23,59.17,59.22,390172.0,52.9213,52.9481,52.8944,52.9391,390172.0
2019-07-03 09:30:00,58.26,58.29,58.18,58.23,640379.0,52.081,52.1078,52.0094,52.0541,640379.0
2019-07-03 10:00:00,58.23,58.24,58.15,58.22,401930.0,52.0541,52.0631,51.9826,52.0452,401930.0
2019-07-03 10:30:00,58.21,58.26,58.2,58.21,414757.0,52.0363,52.081,52.0273,52.0363,414757.0
2019-07-03 11:00:00,58.2,58.24,58.16,58.2,374085.0,52.0273,52.0631,51.9916,52.0273,374085.0
2019-07-03 11:30:00,58.21,58.24,58.19,58.22,368940.0,52.0363,52.0631,52.0184,52.0452,368940.0
2019-07-03 12:00:00,58.22,58.22,58.16,58.17,574238.0,52.0452,52.0452,51.9916,52.0005,574238.0
2019-07-03 12:30:00,58.17,58.22,58.12,58.2,903182.0,52.0005,52.0452,51.9558,52.0273,903182.0
2019-07-05 09:30:00,58.12,58.12,57.81,57.83,1503515.0,51.9558,51.9558,51.6787,51.6966,1503515.0
2019-07-05 10:00:00,57.83,57.88,57.73,57.73,661477.0,51.6966,51.7413,51.6072,51.6072,661477.0
2019-07-05 10:30:00,57.73,57.8,57.68,57.78,521186.0,51.6072,51.6697,51.5625,51.6519,521186.0
2019-07-05 11:00:00,57.79,57.88,57.75,57.88,606479.0,51.6608,51.7413,51.625,51.7413,606479.0
2019-07-05 11:30:00,57.88,57.88,57.77,57.83,573884.0,51.7413,51.7413,51.6429,51.6966,573884.0
2019-07-05 12:00:00,57.83,57.88,57.8,57.86,621325.0,51.6966,51.7413,51.6697,51.7234,621325.0
2019-07-05 12:30:00,57.87,57.9,57.86,57.86,401739.0,51.7323,51.7591,51.7234,51.7234,401739.0
2019-07-05 13:00:00,57.87,57.88,57.83,57.86,495048.0,51.7323,51.7413,51.6966,51.7234,495048.0
2019-07-05 13:30:00,57.86,57.87,57.81,57.82,393632.0,51.7234,51.7323,51.6787,51.6876,393632.0
2019-07-05 14:00:00,57.82,57.83,57.77,57.79,430494.0,51.6876,51.6966,51.6429,51.6608,430494.0
2019-07-05 14:30:00,57.79,57.83,57.77,57.82,505149.0,51.6608,51.6966,51.6429,51.6876,505149.0
2019-07-05 15:00:00,57.82,57.83,57.77,57.78,478122.0,51.6876,51.6966,51.6429,51.6519,478122.0
2019-07-05 15:30:00,57.78,57.8,57.7,57.8,1219181.0,51.6519,51.6697,51.5803,51.6697,1219181.0
2019-07-08 09:30:00,56.77,56.77,56.63,56.73,674076.0,50.749,50.749,50.6238,50.7132,674076.0
2019-07-08 10:00:00,56.73,56.85,56.72,56.8,306855.0,50.7132,50.8205,50.7043,50.7758,306855.0
2019-07-08 10:30:00,56.8,56.81,56.73,56.77,227958.0,50.7758,50.7847,50.7132,50.749,227958.0
2019-07-08 11:00:00,56.77,56.85,56.76,56.79,255966.0,50.749,50.8205,50.74,50.7669,255966.0
2019-07-08 11:30:00,56.8,56.81,56.76,56.79,247369.0,50.7758,50.7847,50.74,50.7669,247369.0
2019-07-08 12:00:00,56.79,56.8,56.74,56.77,190314.0,50.7669,50.7758,50.7222,50.749,190314.0
2019-07-08 12:30:00,56.77,56.79,56.75,56.79,159276.0,50.749,50.7669,50.7311,50.7669,159276.0
2019-07-08 13:00:00,56.79,56.82,56.74,56.77,296075.0,50.7669,50.7937,50.7222,50.749,296075.0
2019-07-08 13:30:00,56.77,56.8,56.71,56.72,250841.0,50.749,50.7758,50.6953,50.7043,250841.0
2019-07-08 14:00:00,56.71,56.72,56.63,56.68,184516.0,50.6953,50.7043,50.6238,50.6685,184516.0
2019-07-08 14:30:00,56.68,56.71,56.67,56.7,146172.0,50.6685,50.6953,50.6596,50.6864,146172.0
2019-07-08 15:00:00,56.69,56.72,56.67,56.7,305676.0,50.6775,50.7043,50.6596,50.6864,305676.0
2019-07-08 15:30:00,56.69,56.74,56.67,56.71,984966.0,50.6775,50.7222,50.6596,50.6953,984966.0
2019-07-09 09:30:00,56.28,56.4,56.27,56.4,367435.0,50.311,50.4182,50.302,50.4182,367435.0
2019-07-09 10:00:00,56.4,56.46,56.4,56.45,187543.0,50.4182,50.4719,50.4182,50.4629,187543.0
2019-07-09 10:30:00,56.45,56.51,56.45,56.46,164610.0,50.4629,50.5166,50.4629,50.4719,164610.0
2019-07-09 11:00:00,56.47,56.55,56.47,56.52,191987.0,50.4808,50.5523,50.4808,50.5255,191987.0
2019-07-09 11:30:00,56.53,56.58,56.51,56.56,308369.0,50.5344,50.5791,50.5166,50.5613,308369.0
2019-07-09 12:00:00,56.55,56.58,56.5,56.52,101353.0,50.5523,50.5791,50.5076,50.5255,101353.0
2019-07-09 12:30:00,56.52,56.58,56.52,56.55,54778.0,50.5255,50.5791,50.5255,50.5523,54778.0
2019-07-09 13:00:00,56.55,56.59,56.53,56.58,69233.0,50.5523,50.5881,50.5344,50.5791,69233.0
2019-07-09 13:30:00,56.57,56.59,56.55,56.58,274302.0,50.5702,50.5881,50.5523,50.5791,274302.0
2019-07-09 14:00:00,56.58,56.59,56.55,56.56,69819.0,50.5791,50.5881,50.5523,50.5613,69819.0
2019-07-09 14:30:00,56.56,56.57,56.54,56.54,101692.0,50.5613,50.5702,50.5434,50.5434,101692.0
2019-07-09 15:00:00,56.54,56.54,56.44,56.48,152167.0,50.5434,50.5434,50.454,50.4897,152167.0
2019-07-09 15:30:00,56.48,56.52,56.46,56.47,357880.0,50.4897,50.5255,50.4719,50.4808,357880.0
2019-07-10 09:30:00,57.16,57.33,57.13,57.24,373154.0,51.0976,51.2496,51.0708,51.1691,373154.0
2019-07-10 10:00:00,57.24,57.25,57.13,57.14,307818.0,51.1691,51.1781,51.0708,51.0797,307818.0
2019-07-10 10:30:00,57.15,57.2,57.09,57.13,298312.0,51.0887,51.1334,51.035,51.0708,298312.0
2019-07-10 11:00:00,57.12,57.14,57.06,57.13,212314.0,51.0619,51.0797,51.0082,51.0708,212314.0
2019-07-10 11:30:00,57.13,57.22,57.11,57.22,217937.0,51.0708,51.1513,51.0529,51.1513,217937.0
2019-07-10 12:00:00,57.21,57.23,57.16,57.18,194130.0,51.1423,51.1602,51.0976,51.1155,194130.0
2019-07-10 12:30:00,57.19,57.26,57.18,57.26,89079.0,51.1244,51.187,51.1155,51.187,89079.0
2019-07-10 13:00:00,57.26,57.3,57.24,57.3,142190.0,51.187,51.2228,51.1691,51.2228,142190.0
2019-07-10 13:30:00,57.3,57.36,57.27,57.28,145948.0,51.2228,51.2764,51.196,51.2049,145948.0
2019-07-10 14:00:00,57.29,57.37,57.16,57.17,166228.0,51.2138,51.2853,51.0976,51.1066,166228.0
2019-07-10 14:30:00,57.16,57.22,57.15,57.2,208864.0,51.0976,51.1513,51.0887,51.1334,208864.0
2019-07-10 15:00:00,57.21,57.3,57.18,57.29,237235.0,51.1423,51.2228,51.1155,51.2138,237235.0
2019-07-10 15:30:00,57.29,57.32,57.21,57.22,581879.0,51.2138,51.2407,51.1423,51.1513,581879.0
2019-07-11 09:30:00,57.66,57.69,57.6,57.61,370292.0,51.5446,51.5714,51.491,51.4999,370292.0
2019-07-11 10:00:00,57.61,57.62,57.52,57.54,251921.0,51.4999,51.5088,51.4194,51.4373,251921.0
2019-07-11 10:30:00,57.54,57.58,57.46,57.53,271265.0,51.4373,51.4731,51.3658,51.4284,271265.0
2019-07-11 11:00:00,57.53,57.58,57.48,57.56,180393.0,51.4284,51.4731,51.3837,51.4552,180393.0
2019-07-11 11:30:00,57.56,57.57,57.52,57.55,110041.0,51.4552,51.4641,51.4194,51.4463,110041.0
2019-07-11 12:00:00,57.55,57.57,57.53,57.54,112386.0,51.4463,51.4641,51.4284,51.4373,112386.0
2019-07-11 12:30:00,57.54,57.59,57.5,57.59,112500.0,51.4373,51.482,51.4016,51.482,112500.0
2019-07-11 13:00:00,57.59,57.6,57.47,57.48,123108.0,51.482,51.491,51.3747,51.3837,123108.0
2019-07-11 13:30:00,57.47,57.48,57.37,57.39,166287.0,51.3747,51.3837,51.2853,51.3032,166287.0
2019-07-11 14:00:00,57.39,57.42,57.37,57.41,91356.0,51.3032,51.33,51.2853,51.3211,91356.0
2019-07-11 14:30:00,57.41,57.52,57.41,57.45,130512.0,51.3211,51.4194,51.3211,51.3569,130512.0
2019-07-11 15:00:00,57.46,57.48,57.42,57.46,168736.0,51.3658,51.3837,51.33,51.3658,168736.0
2019-07-11 15:30:00,57.46,57.5,57.42,57.46,565885.0,51.3658,51.4016,51.33,51.3658,565885.0
2019-07-12 09:30:00,57.48,57.53,57.42,57.47,173568.0,51.3837,51.4284,51.33,51.3747,173568.0
2019-07-12 10:00:00,57.47,57.48,57.42,57.45,157338.0,51.3747,51.3837,51.33,51.3569,157338.0
2019-07-12 10:30:00,57.45,57.46,57.35,57.38,101088.0,51.3569,51.3658,51.2675,51.2943,101088.0
2019-07-12 11:00:00,57.38,57.44,57.33,57.43,161311.0,51.2943,51.3479,51.2496,51.339,161311.0
2019-07-12 11:30:00,57.43,57.45,57.39,57.45,93003.0,51.339,51.3569,51.3032,51.3569,93003.0
2019-07-12 12:00:00,57.45,57.5,57.44,57.5,75070.0,51.3569,51.4016,51.3479,51.4016,75070.0
2019-07-12 12:30:00,57.49,57.56,57.46,57.55,87147.0,51.3926,51.4552,51.3658,51.4463,87147.0
2019-07-12 13:00:00,57.54,57.57,57.52,57.52,51213.0,51.4373,51.4641,51.4194,51.4194,51213.0
2019-07-12 13:30:00,57.53,57.54,57.5,57.51,70119.0,51.4284,51.4373,51.4016,51.4105,70119.0
2019-07-12 14:00:00,57.51,57.54,57.5,57.53,66092.0,51.4105,51.4373,51.4016,51.4284,66092.0
2019-07-12 14:30:00,57.52,57.57,57.52,57.56,231872.0,51.4194,51.4641,51.4194,51.4552,231872.0
2019-07-12 15:00:00,57.57,57.59,57.53,57.55,94822.0,51.4641,51.482,51.4284,51.4463,94822.0
2019-07-12 15:30:00,57.55,57.63,57.54,57.63,294764.0,51.4463,51.5178,51.4373,51.5178,294764.0
2019-07-15 09:30:00,57.45,57.5,57.44,57.48,214138.0,51.3569,51.4016,51.3479,51.3837,214138.0
2019-07-15 10:00:00,57.47,57.5,57.45,57.48,123561.0,51.3747,51.4016,51.3569,51.3837,123561.0
2019-07-15 10:30:00,57.49,57.55,57.48,57.54,126170.0,51.3926,51.4463,51.3837,51.4373,126170.0
2019-07-15 11:00:00,57.55,57.56,57.51,57.53,173395.0,51.4463,51.4552,51.4105,51.4284,173395.0
2019-07-15 11:30:00,57.53,57.54,57.48,57.5,106006.0,51.4284,51.4373,51.3837,51.4016,106006.0
2019-07-15 12:00:00,57.5,57.51,57.45,57.47,74836.0,51.4016,51.4105,51.3569,51.3747,74836.0
2019-07-15 12:30:00,57.46,57.46,57.42,57.43,23283.0,51.3658,51.3658,51.33,51.339,23283.0
2019-07-15 13:00:00,57.43,57.45,57.41,57.42,13878.0,51.339,51.3569,51.3211,51.33,13878.0
2019-07-15 13:30:00,57.42,57.42,57.39,57.41,87120.0,51.33,51.33,51.3032,51.3211,87120.0
2019-07-15 14:00:00,57.42,57.42,57.39,57.41,148794.0,51.33,51.33,51.3032,51.3211,148794.0
2019-07-15 14:30:00,57.41,57.41,57.37,57.41,135122.0,51.3211,51.3211,51.2853,51.3211,135122.0
2019-07-15 15:00:00,57.41,57.44,57.39,57.42,368319.0,51.3211,51.3479,51.3032,51.33,368319.0
2019-07-15 15:30:00,57.42,57.45,57.39,57.43,252168.0,51.33,51.3569,51.3032,51.339,252168.0
2019-07-16 09:30:00,57.58,57.66,57.56,57.62,99846.0,51.4731,51.5446,51.4552,51.5088,99846.0
2019-07-16 10:00:00,57.62,57.67,57.57,57.66,118868.0,51.5088,51.5535,51.4641,51.5446,118868.0
2019-07-16 10:30:00,57.67,57.72,57.66,57.68,76237.0,51.5535,51.5982,51.5446,51.5625,76237.0
2019-07-16 11:00:00,57.68,57.69,57.64,57.65,134280.0,51.5625,51.5714,51.5267,51.5357,134280.0
2019-07-16 11:30:00,57.65,57.67,57.55,57.55,197432.0,51.5357,51.5535,51.4463,51.4463,197432.0
2019-07-16 12:00:00,57.55,57.57,57.48,57.51,365761.0,51.4463,51.4641,51.3837,51.4105,365761.0
2019-07-16 12:30:00,57.51,57.54,57.47,57.47,46609.0,51.4105,51.4373,51.3747,51.3747,46609.0
2019-07-16 13:00:00,57.48,57.59,57.48,57.54,90813.0,51.3837,51.482,51.3837,51.4373,90813.0
2019-07-16 13:30:00,57.54,57.57,57.5,57.51,269627.0,51.4373,51.4641,51.4016,51.4105,269627.0
2019-07-16 14:00:00,57.51,57.53,57.46,57.47,57943.0,51.4105,51.4284,51.3658,51.3747,57943.0
2019-07-16 14:30:00,57.47,57.51,57.44,57.48,80043.0,51.3747,51.4105,51.3479,51.3837,80043.0
2019-07-16 15:00:00,57.48,57.51,57.47,57.5,54756.0,51.3837,51.4105,51.3747,51.4016,54756.0
2019-07-16 15:30:00,57.49,57.53,57.47,57.48,178629.0,51.3926,51.4284,51.3747,51.3837,178629.0
2019-07-17 09:30:00,57.07,57.07,56.98,56.99,221166.0,51.0172,51.0172,50.9367,50.9456,221166.0
2019-07-17 10:00:00,57.0,57.01,56.91,56.91,261016.0,50.9546,50.9635,50.8741,50.8741,261016.0
2019-07-17 10:30:00,56.91,56.94,56.85,56.91,131337.0,50.8741,50.901,50.8205,50.8741,131337.0
2019-07-17 11:00:00,56.92,57.05,56.9,57.01,204213.0,50.8831,50.9993,50.8652,50.9635,204213.0
2019-07-17 11:30:00,57.01,57.14,56.99,57.11,154346.0,50.9635,51.0797,50.9456,51.0529,154346.0
2019-07-17 12:00:00,57.11,57.12,57.05,57.05,57120.0,51.0529,51.0619,50.9993,50.9993,57120.0
2019-07-17 12:30:00,57.06,57.12,57.06,57.11,27939.0,51.0082,51.0619,51.0082,51.0529,27939.0
2019-07-17 13:00:00,57.1,57.1,57.06,57.08,29767.0,51.044,51.044,51.0082,51.0261,29767.0
2019-07-17 13:30:00,57.08,57.12,57.08,57.09,16305.0,51.0261,51.0619,51.0261,51.035,16305.0
2019-07-17 14:00:00,57.09,57.1,57.06,57.08,35794.0,51.035,51.044,51.0082,51.0261,35794.0
2019-07-17 14:30:00,57.08,57.11,57.03,57.06,262595.0,51.0261,51.0529,50.9814,51.0082,262595.0
2019-07-17 15:00:00,57.06,57.09,57.01,57.02,87033.0,51.0082,51.035,50.9635,50.9725,87033.0
2019-07-17 15:30:00,57.02,57.05,56.97,56.97,309660.0,50.9725,50.9993,50.9278,50.9278,309660.0
2019-07-18 09:30:00,57.08,57.22,57.06,57.21,133264.0,51.0261,51.1513,51.0082,51.1423,133264.0
2019-07-18 10:00:00,57.21,57.27,57.18,57.22,108854.0,51.1423,51.196,51.1155,51.1513,108854.0
2019-07-18 10:30:00,57.23,57.27,57.21,57.27,64917.0,51.1602,51.196,51.1423,51.196,64917.0
2019-07-18 11:00:00,57.27,57.29,57.24,57.27,66866.0,51.196,51.2138,51.1691,51.196,66866.0
2019-07-18 11:30:00,57.27,57.28,57.21,57.24,83367.0,51.196,51.2049,51.1423,51.1691,83367.0
2019-07-18 12:00:00,57.24,57.29,57.24,57.26,45989.0,51.1691,51.2138,51.1691,51.187,45989.0
2019-07-18 12:30:00,57.26,57.28,57.21,57.22,303006.0,51.187,51.2049,51.1423,51.1513,303006.0
2019-07-18 13:00:00,57.22,57.25,57.21,57.23,104309.0,51.1513,51.1781,51.1423,51.1602,104309.0
2019-07-18 13:30:00,57.23,57.27,57.22,57.27,147379.0,51.1602,51.196,51.1513,51.196,147379.0
2019-07-18 14:00:00,57.28,57.57,57.28,57.53,313846.0,51.2049,51.4641,51.2049,51.4284,313846.0
2019-07-18 14:30:00,57.52,57.61,57.5,57.61,132503.0,51.4194,51.4999,51.4016,51.4999,132503.0
2019-07-18 15:00:00,57.61,57.66,57.58,57.64,325996.0,51.4999,51.5446,51.4731,51.5267,325996.0
2019-07-18 15:30:00,57.64,57.73,57.62,57.73,1057390.0,51.5267,51.6072,51.5088,51.6072,1057390.0
2019-07-19 09:30:00,58.11,58.13,58.01,58.07,438147.0,51.9469,51.9647,51.8575,51.9111,438147.0
2019-07-19 10:00:00,58.07,58.1,57.98,58.0,260428.0,51.9111,51.9379,51.8307,51.8485,260428.0
2019-07-19 10:30:00,58.0,58.03,57.92,58.0,485587.0,51.8485,51.8753,51.777,51.8485,485587.0
2019-07-19 11:00:00,58.0,58.04,57.98,58.04,122553.0,51.8485,51.8843,51.8307,51.8843,122553.0
2019-07-19 11:30:00,58.04,58.04,57.96,57.99,150988.0,51.8843,51.8843,51.8128,51.8396,150988.0
2019-07-19 12:00:00,58.0,58.07,57.99,58.07,115335.0,51.8485,51.9111,51.8396,51.9111,115335.0
2019-07-19 12:30:00,58.07,58.1,58.06,58.06,28427.0,51.9111,51.9379,51.9022,51.9022,28427.0
2019-07-19 13:00:00,58.06,58.06,57.99,58.0,98224.0,51.9022,51.9022,51.8396,51.8485,98224.0
2019-07-19 13:30:00,58.0,58.0,57.95,57.99,190301.0,51.8485,51.8485,51.8038,51.8396,190301.0
2019-07-19 14:00:00,57.99,58.01,57.8,57.85,737011.0,51.8396,51.8575,51.6697,51.7144,737011.0
2019-07-19 14:30:00,57.85,57.87,57.8,57.82,124923.0,51.7144,51.7323,51.6697,51.6876,124923.0
2019-07-19 15:00:00,57.82,57.82,57.72,57.76,136162.0,51.6876,51.6876,51.5982,51.634,136162.0
2019-07-19 15:30:00,57.76,57.78,57.69,57.74,389518.0,51.634,51.6519,51.5714,51.6161,389518.0
2019-07-22 09:30:00,58.14,58.2,58.11,58.18,321131.0,51.9737,52.0273,51.9469,52.0094,321131.0
2019-07-22 10:00:00,58.17,58.18,58.1,58.15,136334.0,52.0005,52.0094,51.9379,51.9826,136334.0
2019-07-22 10:30:00,58.16,58.16,58.07,58.11,171053.0,51.9916,51.9916,51.9111,51.9469,171053.0
2019-07-22 11:00:00,58.11,58.13,58.07,58.13,53786.0,51.9469,51.9647,51.9111,51.9647,53786.0
2019-07-22 11:30:00,58.14,58.16,58.11,58.11,45673.0,51.9737,51.9916,51.9469,51.9469,45673.0
2019-07-22 12:00:00,58.11,58.11,58.06,58.09,107502.0,51.9469,51.9469,51.9022,51.929,107502.0
2019-07-22 12:30:00,58.1,58.14,58.09,58.12,59885.0,51.9379,51.9737,51.929,51.9558,59885.0
2019-07-22 13:00:00,58.11,58.11,58.07,58.08,63589.0,51.9469,51.9469,51.9111,51.92,63589.0
2019-07-22 13:30:00,58.08,58.11,58.07,58.1,48768.0,51.92,51.9469,51.9111,51.9379,48768.0
2019-07-22 14:00:00,58.1,58.12,58.08,58.09,71523.0,51.9379,51.9558,51.92,51.929,71523.0
2019-07-22 14:30:00,58.09,58.1,58.06,58.09,99186.0,51.929,51.9379,51.9022,51.929,99186.0
2019-07-22 15:00:00,58.09,58.12,58.05,58.07,85344.0,51.929,51.9558,51.8932,51.9111,85344.0
2019-07-22 15:30:00,58.06,58.1,58.02,58.1,316625.0,51.9022,51.9379,51.8664,51.9379,316625.0
2019-07-23 09:30:00,58.18,58.18,58.04,58.05,225600.0,52.0094,52.0094,51.8843,51.8932,225600.0
2019-07-23 10:00:00,58.05,58.09,58.0,58.07,226402.0,51.8932,51.929,51.8485,51.9111,226402.0
2019-07-23 10:30:00,58.07,58.15,58.06,58.12,98985.0,51.9111,51.9826,51.9022,51.9558,98985.0
2019-07-23 11:00:00,58.11,58.15,58.08,58.11,123441.0,51.9469,51.9826,51.92,51.9469,123441.0
2019-07-23 11:30:00,58.11,58.12,58.04,58.07,151926.0,51.9469,51.9558,51.8843,51.9111,151926.0
2019-07-23 12:00:00,58.06,58.09,58.02,58.02,62234.0,51.9022,51.929,51.8664,51.8664,62234.0
2019-07-23 12:30:00,58.02,58.05,57.99,58.02,91465.0,51.8664,51.8932,51.8396,51.8664,91465.0
2019-07-23 13:00:00,58.02,58.02,57.97,57.98,91095.0,51.8664,51.8664,51.8217,51.8307,91095.0
2019-07-23 13:30:00,57.98,58.17,57.96,58.14,263380.0,51.8307,52.0005,51.8128,51.9737,263380.0
2019-07-23 14:00:00,58.14,58.18,58.09,58.11,76821.0,51.9737,52.0094,51.929,51.9469,76821.0
2019-07-23 14:30:00,58.11,58.14,58.09,58.13,65012.0,51.9469,51.9737,51.929,51.9647,65012.0
2019-07-23 15:00:00,58.13,58.13,58.07,58.1,53569.0,51.9647,51.9647,51.9111,51.9379,53569.0
2019-07-23 15:30:00,58.11,58.13,58.07,58.09,234660.0,51.9469,51.9647,51.9111,51.929,234660.0
2019-07-24 09:30:00,57.74,57.85,57.71,57.82,174233.0,51.6161,51.7144,51.5893,51.6876,174233.0
2019-07-24 10:00:00,57.82,57.89,57.82,57.84,94094.0,51.6876,51.7502,51.6876,51.7055,94094.0
2019-07-24 10:30:00,57.85,57.89,57.79,57.82,52880.0,51.7144,51.7502,51.6608,51.6876,52880.0
2019-07-24 11:00:00,57.82,57.87,57.8,57.85,272063.0,51.6876,51.7323,51.6697,51.7144,272063.0
2019-07-24 11:30:00,57.85,57.86,57.79,57.81,60750.0,51.7144,51.7234,51.6608,51.6787,60750.0
2019-07-24 12:00:00,57.81,57.87,57.8,57.84,37218.0,51.6787,51.7323,51.6697,51.7055,37218.0
2019-07-24 12:30:00,57.85,57.86,57.83,57.86,55182.0,51.7144,51.7234,51.6966,51.7234,55182.0
2019-07-24 13:00:00,57.86,57.89,57.82,57.83,44455.0,51.7234,51.7502,51.6876,51.6966,44455.0
2019-07-24 13:30:00,57.82,57.84,57.8,57.8,32238.0,51.6876,51.7055,51.6697,51.6697,32238.0
2019-07-24 14:00:00,57.8,57.82,57.76,57.76,155158.0,51.6697,51.6876,51.634,51.634,155158.0
2019-07-24 14:30:00,57.76,57.77,57.73,57.76,222947.0,51.634,51.6429,51.6072,51.634,222947.0
2019-07-24 15:00:00,57.76,57.78,57.73,57.78,108814.0,51.634,51.6519,51.6072,51.6519,108814.0
2019-07-24 15:30:00,57.77,57.81,57.76,57.78,385383.0,51.6429,51.6787,51.634,51.6519,385383.0
2019-07-25 09:30:00,57.31,57.4,57.15,57.2,653574.0,51.2317,51.3122,51.0887,51.1334,653574.0
2019-07-25 10:00:00,57.19,57.28,57.17,57.25,177193.0,51.1244,51.2049,51.1066,51.1781,177193.0
2019-07-25 10:30:00,57.26,57.32,57.24,57.26,184485.0,51.187,51.2407,51.1691,51.187,184485.0
2019-07-25 11:00:00,57.26,57.3,57.23,57.29,216253.0,51.187,51.2228,51.1602,51.2138,216253.0
2019-07-25 11:30:00,57.29,57.32,57.24,57.25,75101.0,51.2138,51.2407,51.1691,51.1781,75101.0
2019-07-25 12:00:00,57.24,57.25,57.15,57.16,110399.0,51.1691,51.1781,51.0887,51.0976,110399.0
2019-07-25 12:30:00,57.15,57.15,57.0,57.01,302519.0,51.0887,51.0887,50.9546,50.9635,302519.0
2019-07-25 13:00:00,57.0,57.01,56.93,57.01,90400.0,50.9546,50.9635,50.892,50.9635,90400.0
2019-07-25 13:30:00,57.0,57.07,57.0,57.03,121212.0,50.9546,51.0172,50.9546,50.9814,121212.0
2019-07-25 14:00:00,57.03,57.09,57.02,57.03,144611.0,50.9814,51.035,50.9725,50.9814,144611.0
2019-07-25 14:30:00,57.02,57.04,56.9,56.9,98145.0,50.9725,50.9903,50.8652,50.8652,98145.0
2019-07-25 15:00:00,56.9,56.94,56.87,56.93,141964.0,50.8652,50.901,50.8384,50.892,141964.0
2019-07-25 15:30:00,56.93,57.02,56.93,57.02,426553.0,50.892,50.9725,50.892,50.9725,426553.0
2019-07-26 09:30:00,57.17,57.22,57.11,57.19,540725.0,51.1066,51.1513,51.0529,51.1244,540725.0
2019-07-26 10:00:00,57.19,57.19,57.05,57.11,167153.0,51.1244,51.1244,50.9993,51.0529,167153.0
2019-07-26 10:30:00,57.1,57.13,57.03,57.05,64417.0,51.044,51.0708,50.9814,50.9993,64417.0
2019-07-26 11:00:00,57.05,57.12,57.04,57.08,57235.0,50.9993,51.0619,50.9903,51.0261,57235.0
2019-07-26 11:30:00,57.07,57.09,57.05,57.09,81285.0,51.0172,51.035,50.9993,51.035,81285.0
2019-07-26 12:00:00,57.09,57.12,57.06,57.09,62869.0,51.035,51.0619,51.0082,51.035,62869.0
2019-07-26 12:30:00,57.08,57.1,57.06,57.08,31716.0,51.0261,51.044,51.0082,51.0261,31716.0
2019-07-26 13:00:00,57.07,57.08,57.05,57.06,34625.0,51.0172,51.0261,50.9993,51.0082,34625.0
2019-07-26 13:30:00,57.05,57.08,57.04,57.08,59534.0,50.9993,51.0261,50.9903,51.0261,59534.0
2019-07-26 14:00:00,57.08,57.08,57.06,57.08,26193.0,51.0261,51.0261,51.0082,51.0261,26193.0
2019-07-26 14:30:00,57.08,57.08,57.06,57.07,74626.0,51.0261,51.0261,51.0082,51.0172,74626.0
2019-07-26 15:00:00,57.08,57.1,57.06,57.09,60637.0,51.0261,51.044,51.0082,51.035,60637.0
2019-07-26 15:30:00,57.09,57.13,57.06,57.12,233896.0,51.035,51.0708,51.0082,51.0619,233896.0
2019-07-29 09:30:00,56.34,56.39,56.22,56.25,206714.0,50.3646,50.4093,50.2573,50.2841,206714.0
2019-07-29 10:00:00,56.25,56.29,56.21,56.27,71918.0,50.2841,50.3199,50.2484,50.302,71918.0
2019-07-29 10:30:00,56.28,56.34,56.25,56.3,151133.0,50.311,50.3646,50.2841,50.3288,151133.0
2019-07-29 11:00:00,56.3,56.33,56.27,56.29,116829.0,50.3288,50.3556,50.302,50.3199,116829.0
2019-07-29 11:30:00,56.28,56.36,56.26,56.36,83198.0,50.311,50.3825,50.2931,50.3825,83198.0
2019-07-29 12:00:00,56.36,56.36,56.31,56.33,34751.0,50.3825,50.3825,50.3378,50.3556,34751.0
2019-07-29 12:30:00,56.33,56.37,56.3,56.37,47451.0,50.3556,50.3914,50.3288,50.3914,47451.0
2019-07-29 13:00:00,56.37,56.38,56.33,56.37,98107.0,50.3914,50.4003,50.3556,50.3914,98107.0
2019-07-29 13:30:00,56.36,56.39,56.36,56.37,71706.0,50.3825,50.4093,50.3825,50.3914,71706.0
2019-07-29 14:00:00,56.37,56.42,56.36,56.42,138127.0,50.3914,50.4361,50.3825,50.4361,138127.0
2019-07-29 14:30:00,56.41,56.44,56.39,56.43,94782.0,50.4272,50.454,50.4093,50.445,94782.0
2019-07-29 15:00:00,56.44,56.46,56.39,56.4,167229.0,50.454,50.4719,50.4093,50.4182,167229.0
2019-07-29 15:30:00,56.4,56.44,56.38,56.43,396323.0,50.4182,50.454,50.4003,50.445,396323.0
2019-07-30 09:30:00,56.38,56.4,56.27,56.35,252878.0,50.4003,50.4182,50.302,50.3735,252878.0
2019-07-30 10:00:00,56.34,56.38,56.28,56.36,217227.0,50.3646,50.4003,50.311,50.3825,217227.0
2019-07-30 10:30:00,56.36,56.4,56.27,56.28,381597.0,50.3825,50.4182,50.302,50.311,381597.0
2019-07-30 11:00:00,56.28,56.38,56.27,56.31,92376.0,50.311,50.4003,50.302,50.3378,92376.0
2019-07-30 11:30:00,56.3,56.34,56.27,56.28,48912.0,50.3288,50.3646,50.302,50.311,48912.0
2019-07-30 12:00:00,56.27,56.31,56.27,56.3,61613.0,50.302,50.3378,50.302,50.3288,61613.0
2019-07-30 12:30:00,56.3,56.3,56.21,56.23,47355.0,50.3288,50.3288,50.2484,50.2663,47355.0
2019-07-30 13:00:00,56.23,56.24,56.21,56.22,117537.0,50.2663,50.2752,50.2484,50.2573,117537.0
2019-07-30 13:30:00,56.23,56.25,56.21,56.23,173640.0,50.2663,50.2841,50.2484,50.2663,173640.0
2019-07-30 14:00:00,56.23,56.37,56.22,56.33,259442.0,50.2663,50.3914,50.2573,50.3556,259442.0
2019-07-30 14:30:00,56.33,56.34,56.28,56.29,83408.0,50.3556,50.3646,50.311,50.3199,83408.0
2019-07-30 15:00:00,56.3,56.32,56.27,56.3,299584.0,50.3288,50.3467,50.302,50.3288,299584.0
2019-07-30 15:30:00,56.3,56.37,56.27,56.35,434809.0,50.3288,50.3914,50.302,50.3735,434809.0
2019-07-31 09:30:00,56.09,56.11,56.03,56.05,199388.0,50.1411,50.159,50.0875,50.1053,199388.0
2019-07-31 10:00:00,56.05,56.07,56.02,56.04,123068.0,50.1053,50.1232,50.0785,50.0964,123068.0
2019-07-31 10:30:00,56.04,56.07,56.0,56.04,119949.0,50.0964,50.1232,50.0606,50.0964,119949.0
2019-07-31 11:00:00,56.04,56.05,56.0,56.0,81250.0,50.0964,50.1053,50.0606,50.0606,81250.0
2019-07-31 11:30:00,56.01,56.02,55.99,56.02,68322.0,50.0696,50.0785,50.0517,50.0785,68322.0
2019-07-31 12:00:00,56.02,56.02,55.96,55.97,91277.0,50.0785,50.0785,50.0249,50.0338,91277.0
2019-07-31 12:30:00,55.97,55.98,55.94,55.96,156065.0,50.0338,50.0428,50.007,50.0249,156065.0
2019-07-31 13:00:00,55.96,55.97,55.92,55.96,369852.0,50.0249,50.0338,49.9891,50.0249,369852.0
2019-07-31 13:30:00,55.96,56.09,55.94,56.09,361058.0,50.0249,50.1411,50.007,50.1411,361058.0
2019-07-31 14:00:00,56.06,56.09,55.64,55.91,660420.0,50.1143,50.1411,49.7388,49.9802,660420.0
2019-07-31 14:30:00,55.9,55.96,54.93,55.26,1446343.0,49.9713,50.0249,49.1041,49.3991,1446343.0
2019-07-31 15:00:00,55.25,55.57,55.17,55.5,1050102.0,49.3902,49.6763,49.3187,49.6137,1050102.0
2019-07-31 15:30:00,55.5,55.57,55.39,55.39,981324.0,49.6137,49.6763,49.5153,49.5153,981324.0
2019-08-01 09:30:00,55.47,55.6,55.42,55.57,317766.0,49.5869,49.7031,49.5422,49.6763,317766.0
2019-08-01 10:00:00,55.58,55.8,55.57,55.8,384685.0,49.6852,49.8819,49.6763,49.8819,384685.0
2019-08-01 10:30:00,55.8,55.82,55.74,55.82,148257.0,49.8819,49.8997,49.8282,49.8997,148257.0
2019-08-01 11:00:00,55.82,55.89,55.75,55.89,350400.0,49.8997,49.9623,49.8372,49.9623,350400.0
2019-08-01 11:30:00,55.9,55.92,55.83,55.86,176662.0,49.9713,49.9891,49.9087,49.9355,176662.0
2019-08-01 12:00:00,55.86,55.87,55.81,55.86,86261.0,49.9355,49.9444,49.8908,49.9355,86261.0
2019-08-01 12:30:00,55.86,55.92,55.86,55.89,91659.0,49.9355,49.9891,49.9355,49.9623,91659.0
2019-08-01 13:00:00,55.9,55.9,55.58,55.62,363521.0,49.9713,49.9713,49.6852,49.721,363521.0
2019-08-01 13:30:00,55.6,55.65,54.73,54.95,1626520.0,49.7031,49.7478,48.9253,49.122,1626520.0
2019-08-01 14:00:00,54.94,54.97,54.63,54.75,684675.0,49.1131,49.1399,48.836,48.9432,684675.0
2019-08-01 14:30:00,54.75,54.78,54.56,54.58,530350.0,48.9432,48.97,48.7734,48.7913,530350.0
2019-08-01 15:00:00,54.59,54.77,54.54,54.72,331633.0,48.8002,48.9611,48.7555,48.9164,331633.0
2019-08-01 15:30:00,54.72,54.77,54.6,54.7,844077.0,48.9164,48.9611,48.8091,48.8985,844077.0
2019-08-02 09:30:00,54.09,54.2,54.02,54.05,1053325.0,48.3532,48.4516,48.2906,48.3175,1053325.0
2019-08-02 10:00:00,54.06,54.08,53.92,53.96,499989.0,48.3264,48.3443,48.2013,48.237,499989.0
2019-08-02 10:30:00,53.95,53.95,53.71,53.71,441456.0,48.2281,48.2281,48.0135,48.0135,441456.0
2019-08-02 11:00:00,53.72,53.86,53.67,53.78,540585.0,48.0225,48.1476,47.9778,48.0761,540585.0
2019-08-02 11:30:00,53.78,53.81,53.62,53.77,566976.0,48.0761,48.1029,47.9331,48.0672,566976.0
2019-08-02 12:00:00,53.77,53.79,53.72,53.76,537095.0,48.0672,48.085,48.0225,48.0582,537095.0
2019-08-02 12:30:00,53.76,53.76,53.58,53.6,731023.0,48.0582,48.0582,47.8973,47.9152,731023.0
2019-08-02 13:00:00,53.6,53.61,53.53,53.55,614946.0,47.9152,47.9241,47.8526,47.8705,614946.0
2019-08-02 13:30:00,53.55,53.55,53.46,53.47,686628.0,47.8705,47.8705,47.79,47.799,686628.0
2019-08-02 14:00:00,53.46,53.49,53.41,53.42,811109.0,47.79,47.8169,47.7453,47.7543,811109.0
2019-08-02 14:30:00,53.42,53.54,53.41,53.51,613830.0,47.7543,47.8616,47.7453,47.8347,613830.0
2019-08-02 15:00:00,53.51,53.63,53.48,53.59,255560.0,47.8347,47.942,47.8079,47.9063,255560.0
2019-08-02 15:30:00,53.6,53.76,53.59,53.74,611352.0,47.9152,48.0582,47.9063,48.0403,611352.0
2019-08-05 09:30:00,51.99,52.0,51.77,51.81,821623.0,46.4759,46.4849,46.2793,46.315,821623.0
2019-08-05 10:00:00,51.8,51.81,51.66,51.71,618633.0,46.3061,46.315,46.1809,46.2256,618633.0
2019-08-05 10:30:00,51.7,51.72,51.55,51.62,248240.0,46.2167,46.2346,46.0826,46.1452,248240.0
2019-08-05 11:00:00,51.62,51.72,51.56,51.58,421600.0,46.1452,46.2346,46.0916,46.1094,421600.0
2019-08-05 11:30:00,51.58,51.59,51.47,51.48,425273.0,46.1094,46.1184,46.0111,46.02,425273.0
2019-08-05 12:00:00,51.48,51.48,51.41,51.44,240290.0,46.02,46.02,45.9575,45.9843,240290.0
2019-08-05 12:30:00,51.44,51.48,51.21,51.22,310825.0,45.9843,46.02,45.7787,45.7876,310825.0
2019-08-05 13:00:00,51.23,51.38,51.22,51.32,241746.0,45.7966,45.9306,45.7876,45.877,241746.0
2019-08-05 13:30:00,51.32,51.4,51.21,51.22,215424.0,45.877,45.9485,45.7787,45.7876,215424.0
2019-08-05 14:00:00,51.22,51.38,51.21,51.26,260582.0,45.7876,45.9306,45.7787,45.8234,260582.0
2019-08-05 14:30:00,51.27,51.31,51.17,51.22,325371.0,45.8323,45.8681,45.7429,45.7876,325371.0
2019-08-05 15:00:00,51.23,51.36,51.08,51.27,458765.0,45.7966,45.9128,45.6625,45.8323,458765.0
2019-08-05 15:30:00,51.27,51.5,51.23,51.43,1161673.0,45.8323,46.0379,45.7966,45.9753,1161673.0
2019-08-06 09:30:00,51.92,52.0,51.85,51.92,747005.0,46.4134,46.4849,46.3508,46.4134,747005.0
2019-08-06 10:00:00,51.91,51.96,51.73,51.8,264754.0,46.4044,46.4491,46.2435,46.3061,264754.0
2019-08-06 10:30:00,51.79,51.92,51.73,51.76,364121.0,46.2972,46.4134,46.2435,46.2703,364121.0
2019-08-06 11:00:00,51.76,51.76,51.61,51.65,261758.0,46.2703,46.2703,46.1363,46.172,261758.0
2019-08-06 11:30:00,51.66,51.75,51.53,51.73,293746.0,46.1809,46.2614,46.0647,46.2435,293746.0
2019-08-06 12:00:00,51.75,51.79,51.65,51.69,244918.0,46.2614,46.2972,46.172,46.2078,244918.0
2019-08-06 12:30:00,51.68,51.7,51.62,51.65,140952.0,46.1988,46.2167,46.1452,46.172,140952.0
2019-08-06 13:00:00,51.65,51.75,51.65,51.71,165933.0,46.172,46.2614,46.172,46.2256,165933.0
2019-08-06 13:30:00,51.72,51.76,51.68,51.71,418339.0,46.2346,46.2703,46.1988,46.2256,418339.0
2019-08-06 14:00:00,51.71,51.81,51.66,51.79,180575.0,46.2256,46.315,46.1809,46.2972,180575.0
2019-08-06 14:30:00,51.78,51.83,51.77,51.8,168462.0,46.2882,46.3329,46.2793,46.3061,168462.0
2019-08-06 15:00:00,51.8,51.85,51.78,51.8,159572.0,46.3061,46.3508,46.2882,46.3061,159572.0
2019-08-06 15:30:00,51.8,51.85,51.76,51.82,381193.0,46.3061,46.3508,46.2703,46.324,381193.0
2019-08-07 09:30:00,50.95,51.02,50.72,50.81,851077.0,45.5463,45.6088,45.3406,45.4211,851077.0
2019-08-07 10:00:00,50.81,51.07,50.77,51.03,343435.0,45.4211,45.6535,45.3853,45.6178,343435.0
2019-08-07 10:30:00,51.02,51.32,51.02,51.23,330307.0,45.6088,45.877,45.6088,45.7966,330307.0
2019-08-07 11:00:00,51.23,51.23,51.07,51.09,218408.0,45.7966,45.7966,45.6535,45.6714,218408.0
2019-08-07 11:30:00,51.09,51.15,51.03,51.05,161976.0,45.6714,45.725,45.6178,45.6356,161976.0
2019-08-07 12:00:00,51.06,51.12,51.01,51.06,141848.0,45.6446,45.6982,45.5999,45.6446,141848.0
2019-08-07 12:30:00,51.05,51.51,51.03,51.51,872356.0,45.6356,46.0469,45.6178,46.0469,872356.0
2019-08-07 13:00:00,51.5,51.62,51.48,51.62,381468.0,46.0379,46.1452,46.02,46.1452,381468.0
2019-08-07 13:30:00,51.62,51.88,51.61,51.73,325277.0,46.1452,46.3776,46.1363,46.2435,325277.0
2019-08-07 14:00:00,51.73,51.83,51.52,51.71,492446.0,46.2435,46.3329,46.0558,46.2256,492446.0
2019-08-07 14:30:00,51.7,51.86,51.68,51.83,161348.0,46.2167,46.3597,46.1988,46.3329,161348.0
2019-08-07 15:00:00,51.82,51.83,51.73,51.81,139204.0,46.324,46.3329,46.2435,46.315,139204.0
2019-08-07 15:30:00,51.82,51.92,51.79,51.89,486712.0,46.324,46.4134,46.2972,46.3866,486712.0
2019-08-08 09:30:00,51.93,52.03,51.83,51.99,502946.0,46.4223,46.5117,46.3329,46.4759,502946.0
2019-08-08 10:00:00,52.0,52.09,51.97,52.07,370803.0,46.4849,46.5653,46.4581,46.5475,370803.0
2019-08-08 10:30:00,52.07,52.22,52.07,52.13,643519.0,46.5475,46.6816,46.5475,46.6011,643519.0
2019-08-08 11:00:00,52.14,52.27,52.14,52.21,953319.0,46.61,46.7263,46.61,46.6726,953319.0
2019-08-08 11:30:00,52.2,52.32,52.19,52.25,209150.0,46.6637,46.7709,46.6547,46.7084,209150.0
2019-08-08 12:00:00,52.25,52.3,52.24,52.27,134491.0,46.7084,46.7531,46.6994,46.7263,134491.0
2019-08-08 12:30:00,52.28,52.35,52.27,52.32,113431.0,46.7352,46.7978,46.7263,46.7709,113431.0
2019-08-08 13:00:00,52.31,52.36,52.28,52.34,460981.0,46.762,46.8067,46.7352,46.7888,460981.0
2019-08-08 13:30:00,52.34,52.45,52.34,52.36,153059.0,46.7888,46.8872,46.7888,46.8067,153059.0
2019-08-08 14:00:00,52.35,52.36,52.28,52.32,233888.0,46.7978,46.8067,46.7352,46.7709,233888.0
2019-08-08 14:30:00,52.33,52.42,52.32,52.38,162636.0,46.7799,46.8603,46.7709,46.8246,162636.0
2019-08-08 15:00:00,52.38,52.42,52.32,52.37,308606.0,46.8246,46.8603,46.7709,46.8156,308606.0
2019-08-08 15:30:00,52.37,52.44,52.33,52.33,633256.0,46.8156,46.8782,46.7799,46.7799,633256.0
2019-08-09 09:30:00,52.28,52.29,52.16,52.18,389977.0,46.7352,46.7441,46.6279,46.6458,389977.0
2019-08-09 10:00:00,52.19,52.21,51.92,51.92,466495.0,46.6547,46.6726,46.4134,46.4134,466495.0
2019-08-09 10:30:00,51.92,52.04,51.88,52.01,234831.0,46.4134,46.5206,46.3776,46.4938,234831.0
2019-08-09 11:00:00,52.0,52.03,51.88,51.89,163942.0,46.4849,46.5117,46.3776,46.3866,163942.0
2019-08-09 11:30:00,51.89,52.0,51.88,51.9,155513.0,46.3866,46.4849,46.3776,46.3955,155513.0
2019-08-09 12:00:00,51.9,51.95,51.85,51.89,119560.0,46.3955,46.4402,46.3508,46.3866,119560.0
2019-08-09 12:30:00,51.89,52.18,51.87,52.03,283234.0,46.3866,46.6458,46.3687,46.5117,283234.0
2019-08-09 13:00:00,52.03,52.16,52.02,52.14,150431.0,46.5117,46.6279,46.5028,46.61,150431.0
2019-08-09 13:30:00,52.15,52.19,52.09,52.1,118971.0,46.619,46.6547,46.5653,46.5743,118971.0
2019-08-09 14:00:00,52.1,52.13,52.07,52.1,49501.0,46.5743,46.6011,46.5475,46.5743,49501.0
2019-08-09 14:30:00,52.1,52.12,52.06,52.09,67909.0,46.5743,46.5922,46.5385,46.5653,67909.0
2019-08-09 15:00:00,52.1,52.18,52.09,52.16,180290.0,46.5743,46.6458,46.5653,46.6279,180290.0
2019-08-09 15:30:00,52.16,52.21,52.08,52.13,484944.0,46.6279,46.6726,46.5564,46.6011,484944.0
2019-08-12 09:30:00,51.76,51.76,51.62,51.73,288173.0,46.2703,46.2703,46.1452,46.2435,288173.0
2019-08-12 10:00:00,51.73,51.84,51.66,51.8,303978.0,46.2435,46.3419,46.1809,46.3061,303978.0
2019-08-12 10:30:00,51.8,51.83,51.74,51.8,115912.0,46.3061,46.3329,46.2525,46.3061,115912.0
2019-08-12 11:00:00,51.8,51.8,51.62,51.68,121519.0,46.3061,46.3061,46.1452,46.1988,121519.0
2019-08-12 11:30:00,51.69,51.77,51.66,51.75,114587.0,46.2078,46.2793,46.1809,46.2614,114587.0
2019-08-12 12:00:00,51.74,51.77,51.7,51.75,139403.0,46.2525,46.2793,46.2167,46.2614,139403.0
2019-08-12 12:30:00,51.75,51.77,51.65,51.7,198289.0,46.2614,46.2793,46.172,46.2167,198289.0
2019-08-12 13:00:00,51.69,51.71,51.67,51.68,69316.0,46.2078,46.2256,46.1899,46.1988,69316.0
2019-08-12 13:30:00,51.68,51.69,51.6,51.64,319198.0,46.1988,46.2078,46.1273,46.1631,319198.0
2019-08-12 14:00:00,51.64,51.66,51.58,51.59,209752.0,46.1631,46.1809,46.1094,46.1184,209752.0
2019-08-12 14:30:00,51.59,51.63,51.49,51.5,188885.0,46.1184,46.1541,46.029,46.0379,188885.0
2019-08-12 15:00:00,51.5,51.63,51.5,51.62,292159.0,46.0379,46.1541,46.0379,46.1452,292159.0
2019-08-12 15:30:00,51.63,51.65,51.53,51.57,306212.0,46.1541,46.172,46.0647,46.1005,306212.0
2019-08-13 09:30:00,51.13,52.18,51.08,52.15,735457.0,45.7072,46.6458,45.6625,46.619,735457.0
2019-08-13 10:00:00,52.15,52.42,52.06,52.36,583698.0,46.619,46.8603,46.5385,46.8067,583698.0
2019-08-13 10:30:00,52.37,52.47,52.28,52.3,349047.0,46.8156,46.905,46.7352,46.7531,349047.0
2019-08-13 11:00:00,52.3,52.43,52.28,52.33,289650.0,46.7531,46.8693,46.7352,46.7799,289650.0
2019-08-13 11:30:00,52.32,52.47,52.26,52.47,133124.0,46.7709,46.905,46.7173,46.905,133124.0
2019-08-13 12:00:00,52.48,52.56,52.45,52.55,160035.0,46.914,46.9855,46.8872,46.9766,160035.0
2019-08-13 12:30:00,52.54,52.55,52.41,52.45,84637.0,46.9676,46.9766,46.8514,46.8872,84637.0
2019-08-13 13:00:00,52.44,52.47,52.28,52.33,241187.0,46.8782,46.905,46.7352,46.7799,241187.0
2019-08-13 13:30:00,52.33,52.38,52.31,52.33,114954.0,46.7799,46.8246,46.762,46.7799,114954.0
2019-08-13 14:00:00,52.34,52.44,52.34,52.44,96940.0,46.7888,46.8782,46.7888,46.8782,96940.0
2019-08-13 14:30:00,52.44,52.48,52.4,52.41,92532.0,46.8782,46.914,46.8425,46.8514,92532.0
2019-08-13 15:00:00,52.41,52.45,52.38,52.45,129991.0,46.8514,46.8872,46.8246,46.8872,129991.0
2019-08-13 15:30:00,52.45,52.47,52.39,52.47,741222.0,46.8872,46.905,46.8335,46.905,741222.0
2019-08-14 09:30:00,51.6,51.76,51.54,51.71,494703.0,46.1273,46.2703,46.0737,46.2256,494703.0
2019-08-14 10:00:00,51.71,51.71,51.49,51.55,400130.0,46.2256,46.2256,46.029,46.0826,400130.0
2019-08-14 10:30:00,51.55,51.55,51.37,51.37,334842.0,46.0826,46.0826,45.9217,45.9217,334842.0
2019-08-14 11:00:00,51.37,51.41,51.28,51.33,272458.0,45.9217,45.9575,45.8413,45.8859,272458.0
2019-08-14 11:30:00,51.34,51.41,51.25,51.31,170078.0,45.8949,45.9575,45.8144,45.8681,170078.0
2019-08-14 12:00:00,51.3,51.32,51.21,51.3,161638.0,45.8591,45.877,45.7787,45.8591,161638.0
2019-08-14 12:30:00,51.3,51.37,51.16,51.18,214367.0,45.8591,45.9217,45.734,45.7519,214367.0
2019-08-14 13:00:00,51.17,51.29,51.11,51.23,245638.0,45.7429,45.8502,45.6893,45.7966,245638.0
2019-08-14 13:30:00,51.24,51.28,51.21,51.23,118823.0,45.8055,45.8413,45.7787,45.7966,118823.0
2019-08-14 14:00:00,51.23,51.27,51.17,51.18,119784.0,45.7966,45.8323,45.7429,45.7519,119784.0
2019-08-14 14:30:00,51.19,51.2,51.11,51.14,127951.0,45.7608,45.7697,45.6893,45.7161,127951.0
2019-08-14 15:00:00,51.14,51.29,51.11,51.22,344518.0,45.7161,45.8502,45.6893,45.7876,344518.0
2019-08-14 15:30:00,51.21,51.24,51.13,51.16,1186238.0,45.7787,45.8055,45.7072,45.734,1186238.0
2019-08-15 09:30:00,51.41,51.53,51.08,51.4,789172.0,45.9575,46.0647,45.6625,45.9485,789172.0
2019-08-15 10:00:00,51.4,51.43,51.17,51.31,476167.0,45.9485,45.9753,45.7429,45.8681,476167.0
2019-08-15 10:30:00,51.3,51.42,51.21,51.33,286565.0,45.8591,45.9664,45.7787,45.8859,286565.0
2019-08-15 11:00:00,51.33,51.33,51.13,51.3,269723.0,45.8859,45.8859,45.7072,45.8591,269723.0
2019-08-15 11:30:00,51.3,51.42,51.29,51.41,141265.0,45.8591,45.9664,45.8502,45.9575,141265.0
2019-08-15 12:00:00,51.41,51.49,51.38,51.39,169717.0,45.9575,46.029,45.9306,45.9396,169717.0
2019-08-15 12:30:00,51.39,51.44,51.35,51.38,80931.0,45.9396,45.9843,45.9038,45.9306,80931.0
2019-08-15 13:00:00,51.38,51.45,51.36,51.38,67224.0,45.9306,45.9932,45.9128,45.9306,67224.0
2019-08-15 13:30:00,51.38,51.39,51.14,51.16,143132.0,45.9306,45.9396,45.7161,45.734,143132.0
2019-08-15 14:00:00,51.16,51.37,51.11,51.35,226979.0,45.734,45.9217,45.6893,45.9038,226979.0
2019-08-15 14:30:00,51.35,51.41,51.31,51.39,179748.0,45.9038,45.9575,45.8681,45.9396,179748.0
2019-08-15 15:00:00,51.4,51.48,51.39,51.41,125613.0,45.9485,46.02,45.9396,45.9575,125613.0
2019-08-15 15:30:00,51.4,51.5,51.37,51.41,500284.0,45.9485,46.0379,45.9217,45.9575,500284.0
2019-08-16 09:30:00,52.08,52.18,52.08,52.11,369324.0,46.5564,46.6458,46.5564,46.5832,369324.0
2019-08-16 10:00:00,52.1,52.3,52.04,52.12,499644.0,46.5743,46.7531,46.5206,46.5922,499644.0
2019-08-16 10:30:00,52.11,52.42,52.11,52.42,173952.0,46.5832,46.8603,46.5832,46.8603,173952.0
2019-08-16 11:00:00,52.42,52.43,52.3,52.31,94803.0,46.8603,46.8693,46.7531,46.762,94803.0
2019-08-16 11:30:00,52.32,52.33,52.28,52.28,113325.0,46.7709,46.7799,46.7352,46.7352,113325.0
2019-08-16 12:00:00,52.28,52.3,52.22,52.27,95449.0,46.7352,46.7531,46.6816,46.7263,95449.0
2019-08-16 12:30:00,52.27,52.32,52.26,52.28,118120.0,46.7263,46.7709,46.7173,46.7352,118120.0
2019-08-16 13:00:00,52.28,52.3,52.26,52.28,28803.0,46.7352,46.7531,46.7173,46.7352,28803.0
2019-08-16 13:30:00,52.29,52.29,52.25,52.26,99005.0,46.7441,46.7441,46.7084,46.7173,99005.0
2019-08-16 14:00:00,52.26,52.29,52.24,52.27,163103.0,46.7173,46.7441,46.6994,46.7263,163103.0
2019-08-16 14:30:00,52.26,52.27,52.22,52.26,159247.0,46.7173,46.7263,46.6816,46.7173,159247.0
2019-08-16 15:00:00,52.26,52.29,52.19,52.2,643181.0,46.7173,46.7441,46.6547,46.6637,643181.0
2019-08-16 15:30:00,52.2,52.25,52.16,52.2,535475.0,46.6637,46.7084,46.6279,46.6637,535475.0
2019-08-19 09:30:00,52.53,52.58,52.39,52.41,331477.0,46.9587,47.0034,46.8335,46.8514,331477.0
2019-08-19 10:00:00,52.4,52.41,52.32,52.36,137134.0,46.8425,46.8514,46.7709,46.8067,137134.0
2019-08-19 10:30:00,52.35,52.4,52.33,52.35,160134.0,46.7978,46.8425,46.7799,46.7978,160134.0
2019-08-19 11:00:00,52.35,52.41,52.35,52.37,45973.0,46.7978,46.8514,46.7978,46.8156,45973.0
2019-08-19 11:30:00,52.36,52.39,52.34,52.36,112659.0,46.8067,46.8335,46.7888,46.8067,112659.0
2019-08-19 12:00:00,52.36,52.36,52.27,52.27,44297.0,46.8067,46.8067,46.7263,46.7263,44297.0
2019-08-19 12:30:00,52.28,52.32,52.24,52.28,78321.0,46.7352,46.7709,46.6994,46.7352,78321.0
2019-08-19 13:00:00,52.28,52.3,52.27,52.28,60019.0,46.7352,46.7531,46.7263,46.7352,60019.0
2019-08-19 13:30:00,52.28,52.29,52.21,52.22,253032.0,46.7352,46.7441,46.6726,46.6816,253032.0
2019-08-19 14:00:00,52.22,52.23,52.18,52.21,224366.0,46.6816,46.6905,46.6458,46.6726,224366.0
2019-08-19 14:30:00,52.22,52.25,52.2,52.21,63635.0,46.6816,46.7084,46.6637,46.6726,63635.0
2019-08-19 15:00:00,52.21,52.22,52.17,52.18,332004.0,46.6726,46.6816,46.6369,46.6458,332004.0
2019-08-19 15:30:00,52.18,52.22,52.13,52.13,698725.0,46.6458,46.6816,46.6011,46.6011,698725.0
2019-08-20 09:30:00,52.93,52.93,52.74,52.85,423074.0,47.3163,47.3163,47.1464,47.2447,423074.0
2019-08-20 10:00:00,52.85,52.92,52.83,52.9,161461.0,47.2447,47.3073,47.2269,47.2894,161461.0
2019-08-20 10:30:00,52.89,52.93,52.82,52.93,76942.0,47.2805,47.3163,47.2179,47.3163,76942.0
2019-08-20 11:00:00,52.93,52.96,52.85,52.87,91447.0,47.3163,47.3431,47.2447,47.2626,91447.0
2019-08-20 11:30:00,52.87,52.89,52.82,52.83,73730.0,47.2626,47.2805,47.2179,47.2269,73730.0
2019-08-20 12:00:00,52.83,52.9,52.82,52.85,110428.0,47.2269,47.2894,47.2179,47.2447,110428.0
2019-08-20 12:30:00,52.85,52.87,52.81,52.87,62934.0,47.2447,47.2626,47.209,47.2626,62934.0
2019-08-20 13:00:00,52.86,52.89,52.83,52.84,49257.0,47.2537,47.2805,47.2269,47.2358,49257.0
2019-08-20 13:30:00,52.84,52.87,52.77,52.85,80221.0,47.2358,47.2626,47.1732,47.2447,80221.0
2019-08-20 14:00:00,52.85,52.87,52.81,52.85,74488.0,47.2447,47.2626,47.209,47.2447,74488.0
2019-08-20 14:30:00,52.85,52.88,52.8,52.87,54489.0,47.2447,47.2716,47.2,47.2626,54489.0
2019-08-20 15:00:00,52.86,52.86,52.82,52.85,81363.0,47.2537,47.2537,47.2179,47.2447,81363.0
2019-08-20 15:30:00,52.85,52.86,52.74,52.76,763277.0,47.2447,47.2537,47.1464,47.1643,763277.0
2019-08-21 09:30:00,53.32,53.38,53.31,53.35,334789.0,47.6649,47.7185,47.6559,47.6917,334789.0
2019-08-21 10:00:00,53.35,53.37,53.29,53.35,262194.0,47.6917,47.7096,47.6381,47.6917,262194.0
2019-08-21 10:30:00,53.34,53.36,53.28,53.35,213735.0,47.6828,47.7006,47.6291,47.6917,213735.0
2019-08-21 11:00:00,53.35,53.39,53.29,53.37,209939.0,47.6917,47.7275,47.6381,47.7096,209939.0
2019-08-21 11:30:00,53.37,53.47,53.36,53.45,281612.0,47.7096,47.799,47.7006,47.7811,281612.0
2019-08-21 12:00:00,53.46,53.5,53.42,53.47,179132.0,47.79,47.8258,47.7543,47.799,179132.0
2019-08-21 12:30:00,53.47,53.51,53.46,53.51,147756.0,47.799,47.8347,47.79,47.8347,147756.0
2019-08-21 13:00:00,53.51,53.52,53.47,53.52,149822.0,47.8347,47.8437,47.799,47.8437,149822.0
2019-08-21 13:30:00,53.52,53.54,53.49,53.49,143139.0,47.8437,47.8616,47.8169,47.8169,143139.0
2019-08-21 14:00:00,53.49,53.59,53.37,53.51,353484.0,47.8169,47.9063,47.7096,47.8347,353484.0
2019-08-21 14:30:00,53.51,53.52,53.42,53.43,196608.0,47.8347,47.8437,47.7543,47.7632,196608.0
2019-08-21 15:00:00,53.43,53.45,53.42,53.44,88355.0,47.7632,47.7811,47.7543,47.7722,88355.0
2019-08-21 15:30:00,53.44,53.46,53.41,53.43,745721.0,47.7722,47.79,47.7453,47.7632,745721.0
2019-08-22 09:30:00,52.44,52.51,52.39,52.48,192197.0,46.8782,46.9408,46.8335,46.914,192197.0
2019-08-22 10:00:00,52.48,52.49,52.21,52.23,153596.0,46.914,46.9229,46.6726,46.6905,153596.0
2019-08-22 10:30:00,52.23,52.25,52.14,52.21,200242.0,46.6905,46.7084,46.61,46.6726,200242.0
2019-08-22 11:00:00,52.21,52.32,52.21,52.28,274438.0,46.6726,46.7709,46.6726,46.7352,274438.0
2019-08-22 11:30:00,52.28,52.32,52.27,52.28,96814.0,46.7352,46.7709,46.7263,46.7352,96814.0
2019-08-22 12:00:00,52.29,52.37,52.28,52.29,100570.0,46.7441,46.8156,46.7352,46.7441,100570.0
2019-08-22 12:30:00,52.29,52.34,52.28,52.32,37459.0,46.7441,46.7888,46.7352,46.7709,37459.0
2019-08-22 13:00:00,52.31,52.38,52.31,52.36,69217.0,46.762,46.8246,46.762,46.8067,69217.0
2019-08-22 13:30:00,52.36,52.37,52.32,52.35,60474.0,46.8067,46.8156,46.7709,46.7978,60474.0
2019-08-22 14:00:00,52.36,52.38,52.31,52.32,58035.0,46.8067,46.8246,46.762,46.7709,58035.0
2019-08-22 14:30:00,52.32,52.4,52.31,52.38,71037.0,46.7709,46.8425,46.762,46.8246,71037.0
2019-08-22 15:00:00,52.38,52.38,52.29,52.31,213680.0,46.8246,46.8246,46.7441,46.762,213680.0
2019-08-22 15:30:00,52.32,52.39,52.3,52.34,454450.0,46.7709,46.8335,46.7531,46.7888,454450.0
2019-08-23 09:30:00,52.19,52.27,52.15,52.26,300874.0,46.6547,46.7263,46.619,46.7173,300874.0
2019-08-23 10:00:00,52.27,52.42,52.21,52.36,532267.0,46.7263,46.8603,46.6726,46.8067,532267.0
2019-08-23 10:30:00,52.36,52.72,52.35,52.59,422883.0,46.8067,47.1285,46.7978,47.0123,422883.0
2019-08-23 11:00:00,52.6,52.62,51.87,51.9,640324.0,47.0213,47.0391,46.3687,46.3955,640324.0
2019-08-23 11:30:00,51.89,51.93,51.69,51.7,372015.0,46.3866,46.4223,46.2078,46.2167,372015.0
2019-08-23 12:00:00,51.7,51.74,51.62,51.65,391029.0,46.2167,46.2525,46.1452,46.172,391029.0
2019-08-23 12:30:00,51.65,51.73,51.63,51.67,233101.0,46.172,46.2435,46.1541,46.1899,233101.0
2019-08-23 13:00:00,51.67,51.68,51.58,51.58,253795.0,46.1899,46.1988,46.1094,46.1094,253795.0
2019-08-23 13:30:00,51.58,51.67,51.56,51.61,193249.0,46.1094,46.1899,46.0916,46.1363,193249.0
2019-08-23 14:00:00,51.61,51.63,51.58,51.61,114907.0,46.1363,46.1541,46.1094,46.1363,114907.0
2019-08-23 14:30:00,51.61,51.64,51.53,51.58,163466.0,46.1363,46.1631,46.0647,46.1094,163466.0
2019-08-23 15:00:00,51.58,51.63,51.54,51.6,221765.0,46.1094,46.1541,46.0737,46.1273,221765.0
2019-08-23 15:30:00,51.6,51.67,51.53,51.65,665487.0,46.1273,46.1899,46.0647,46.172,665487.0
2019-08-26 09:30:00,51.84,51.91,51.76,51.8,264731.0,46.3419,46.4044,46.2703,46.3061,264731.0
2019-08-26 10:00:00,51.8,51.83,51.67,51.72,155823.0,46.3061,46.3329,46.1899,46.2346,155823.0
2019-08-26 10:30:00,51.71,51.82,51.69,51.79,284492.0,46.2256,46.324,46.2078,46.2972,284492.0
2019-08-26 11:00:00,51.8,51.92,51.78,51.85,139407.0,46.3061,46.4134,46.2882,46.3508,139407.0
2019-08-26 11:30:00,51.85,51.94,51.82,51.86,80133.0,46.3508,46.4313,46.324,46.3597,80133.0
2019-08-26 12:00:00,51.86,51.88,51.79,51.85,235368.0,46.3597,46.3776,46.2972,46.3508,235368.0
2019-08-26 12:30:00,51.85,51.89,51.85,51.88,59610.0,46.3508,46.3866,46.3508,46.3776,59610.0
2019-08-26 13:00:00,51.88,51.88,51.82,51.84,147020.0,46.3776,46.3776,46.324,46.3419,147020.0
2019-08-26 13:30:00,51.84,51.87,51.81,51.83,48965.0,46.3419,46.3687,46.315,46.3329,48965.0
2019-08-26 14:00:00,51.83,51.84,51.75,51.79,110403.0,46.3329,46.3419,46.2614,46.2972,110403.0
2019-08-26 14:30:00,51.79,51.83,51.78,51.82,78813.0,46.2972,46.3329,46.2882,46.324,78813.0
2019-08-26 15:00:00,51.82,51.87,51.78,51.8,168601.0,46.324,46.3687,46.2882,46.3061,168601.0
2019-08-26 15:30:00,51.8,51.82,51.75,51.79,522253.0,46.3061,46.324,46.2614,46.2972,522253.0
2019-08-27 09:30:00,52.2,52.25,52.1,52.18,570496.0,46.6637,46.7084,46.5743,46.6458,570496.0
2019-08-27 10:00:00,52.19,52.22,52.07,52.08,350295.0,46.6547,46.6816,46.5475,46.5564,350295.0
2019-08-27 10:30:00,52.07,52.13,52.04,52.05,217287.0,46.5475,46.6011,46.5206,46.5296,217287.0
2019-08-27 11:00:00,52.05,52.07,51.94,51.96,221158.0,46.5296,46.5475,46.4313,46.4491,221158.0
2019-08-27 11:30:00,51.95,52.07,51.94,51.98,207323.0,46.4402,46.5475,46.4313,46.467,207323.0
2019-08-27 12:00:00,51.97,52.03,51.93,52.01,240501.0,46.4581,46.5117,46.4223,46.4938,240501.0
2019-08-27 12:30:00,52.0,52.02,51.87,51.88,124654.0,46.4849,46.5028,46.3687,46.3776,124654.0
2019-08-27 13:00:00,51.87,51.95,51.86,51.95,82681.0,46.3687,46.4402,46.3597,46.4402,82681.0
2019-08-27 13:30:00,51.94,52.05,51.93,51.98,119971.0,46.4313,46.5296,46.4223,46.467,119971.0
2019-08-27 14:00:00,51.97,52.0,51.94,51.98,46079.0,46.4581,46.4849,46.4313,46.467,46079.0
2019-08-27 14:30:00,51.98,52.07,51.95,52.06,56682.0,46.467,46.5475,46.4402,46.5385,56682.0
2019-08-27 15:00:00,52.06,52.11,51.98,51.99,316273.0,46.5385,46.5832,46.467,46.4759,316273.0
2019-08-27 15:30:00,51.99,52.04,51.91,51.92,822037.0,46.4759,46.5206,46.4044,46.4134,822037.0
2019-08-28 09:30:00,52.2,52.23,52.06,52.22,240675.0,46.6637,46.6905,46.5385,46.6816,240675.0
2019-08-28 10:00:00,52.22,52.26,52.19,52.22,332893.0,46.6816,46.7173,46.6547,46.6816,332893.0
2019-08-28 10:30:00,52.23,52.33,52.22,52.27,104469.0,46.6905,46.7799,46.6816,46.7263,104469.0
2019-08-28 11:00:00,52.27,52.37,52.24,52.36,140946.0,46.7263,46.8156,46.6994,46.8067,140946.0
2019-08-28 11:30:00,52.36,52.37,52.33,52.35,94390.0,46.8067,46.8156,46.7799,46.7978,94390.0
2019-08-28 12:00:00,52.34,52.35,52.3,52.31,47534.0,46.7888,46.7978,46.7531,46.762,47534.0
2019-08-28 12:30:00,52.32,52.37,52.29,52.37,70926.0,46.7709,46.8156,46.7441,46.8156,70926.0
2019-08-28 13:00:00,52.37,52.37,52.28,52.33,95058.0,46.8156,46.8156,46.7352,46.7799,95058.0
2019-08-28 13:30:00,52.32,52.36,52.3,52.33,52259.0,46.7709,46.8067,46.7531,46.7799,52259.0
2019-08-28 14:00:00,52.33,52.36,52.32,52.35,41400.0,46.7799,46.8067,46.7709,46.7978,41400.0
2019-08-28 14:30:00,52.34,52.41,52.34,52.39,55607.0,46.7888,46.8514,46.7888,46.8335,55607.0
2019-08-28 15:00:00,52.38,52.4,52.34,52.36,149503.0,46.8246,46.8425,46.7888,46.8067,149503.0
2019-08-28 15:30:00,52.36,52.39,52.33,52.37,255917.0,46.8067,46.8335,46.7799,46.8156,255917.0
2019-08-29 09:30:00,52.5,52.64,52.47,52.6,263320.0,46.9319,47.057,46.905,47.0213,263320.0
2019-08-29 10:00:00,52.6,52.65,52.55,52.6,101722.0,47.0213,47.0659,46.9766,47.0213,101722.0
2019-08-29 10:30:00,52.61,52.61,52.39,52.53,236830.0,47.0302,47.0302,46.8335,46.9587,236830.0
2019-08-29 11:00:00,52.52,52.6,52.49,52.6,51327.0,46.9497,47.0213,46.9229,47.0213,51327.0
2019-08-29 11:30:00,52.59,52.65,52.58,52.61,106784.0,47.0123,47.0659,47.0034,47.0302,106784.0
2019-08-29 12:00:00,52.61,52.67,52.6,52.66,99754.0,47.0302,47.0838,47.0213,47.0749,99754.0
2019-08-29 12:30:00,52.66,52.76,52.66,52.73,122734.0,47.0749,47.1643,47.0749,47.1375,122734.0
2019-08-29 13:00:00,52.73,52.76,52.7,52.73,184387.0,47.1375,47.1643,47.1106,47.1375,184387.0
2019-08-29 13:30:00,52.73,52.77,52.7,52.77,54009.0,47.1375,47.1732,47.1106,47.1732,54009.0
2019-08-29 14:00:00,52.77,52.8,52.72,52.76,82869.0,47.1732,47.2,47.1285,47.1643,82869.0
2019-08-29 14:30:00,52.76,52.77,52.71,52.73,30182.0,47.1643,47.1732,47.1196,47.1375,30182.0
2019-08-29 15:00:00,52.73,52.74,52.7,52.71,71444.0,47.1375,47.1464,47.1106,47.1196,71444.0
2019-08-29 15:30:00,52.71,52.74,52.67,52.73,473310.0,47.1196,47.1464,47.0838,47.1375,473310.0
2019-08-30 09:30:00,53.56,53.61,53.44,53.47,821124.0,47.8794,47.9241,47.7722,47.799,821124.0
2019-08-30 10:00:00,53.47,53.52,53.32,53.35,144102.0,47.799,47.8437,47.6649,47.6917,144102.0
2019-08-30 10:30:00,53.35,53.41,53.34,53.38,116776.0,47.6917,47.7453,47.6828,47.7185,116776.0
2019-08-30 11:00:00,53.38,53.38,53.23,53.32,246242.0,47.7185,47.7185,47.5844,47.6649,246242.0
2019-08-30 11:30:00,53.32,53.4,53.3,53.39,89933.0,47.6649,47.7364,47.647,47.7275,89933.0
2019-08-30 12:00:00,53.4,53.4,53.34,53.39,167103.0,47.7364,47.7364,47.6828,47.7275,167103.0
2019-08-30 12:30:00,53.39,53.39,53.3,53.31,78933.0,47.7275,47.7275,47.647,47.6559,78933.0
2019-08-30 13:00:00,53.32,53.32,53.25,53.25,109978.0,47.6649,47.6649,47.6023,47.6023,109978.0
2019-08-30 13:30:00,53.26,53.26,53.21,53.22,80503.0,47.6113,47.6113,47.5666,47.5755,80503.0
2019-08-30 14:00:00,53.22,53.32,53.21,53.32,103185.0,47.5755,47.6649,47.5666,47.6649,103185.0
2019-08-30 14:30:00,53.33,53.33,53.24,53.27,135565.0,47.6738,47.6738,47.5934,47.6202,135565.0
2019-08-30 15:00:00,53.28,53.31,53.22,53.31,135807.0,47.6291,47.6559,47.5755,47.6559,135807.0
2019-08-30 15:30:00,53.3,53.34,53.27,53.28,540777.0,47.647,47.6828,47.6202,47.6291,540777.0
2019-09-03 09:30:00,52.74,52.88,52.73,52.86,232236.0,47.1464,47.2716,47.1375,47.2537,232236.0
2019-09-03 10:00:00,52.86,52.86,52.75,52.85,328269.0,47.2537,47.2537,47.1553,47.2447,328269.0
2019-09-03 10:30:00,52.84,53.01,52.81,53.01,191679.0,47.2358,47.3878,47.209,47.3878,191679.0
2019-09-03 11:00:00,53.01,53.02,52.87,52.94,105400.0,47.3878,47.3967,47.2626,47.3252,105400.0
2019-09-03 11:30:00,52.94,53.08,52.93,53.03,118231.0,47.3252,47.4503,47.3163,47.4056,118231.0
2019-09-03 12:00:00,53.03,53.05,52.99,53.0,62486.0,47.4056,47.4235,47.3699,47.3788,62486.0
2019-09-03 12:30:00,53.0,53.04,52.99,53.01,42331.0,47.3788,47.4146,47.3699,47.3878,42331.0
2019-09-03 13:00:00,53.01,53.08,53.01,53.05,60523.0,47.3878,47.4503,47.3878,47.4235,60523.0
2019-09-03 13:30:00,53.05,53.06,52.99,53.01,58057.0,47.4235,47.4325,47.3699,47.3878,58057.0
2019-09-03 14:00:00,53.0,53.04,52.98,53.02,57746.0,47.3788,47.4146,47.3609,47.3967,57746.0
2019-09-03 14:30:00,53.02,53.03,52.98,53.02,31457.0,47.3967,47.4056,47.3609,47.3967,31457.0
2019-09-03 15:00:00,53.02,53.05,52.99,53.02,53858.0,47.3967,47.4235,47.3699,47.3967,53858.0
2019-09-03 15:30:00,53.03,53.09,53.01,53.08,265082.0,47.4056,47.4593,47.3878,47.4503,265082.0
2019-09-04 09:30:00,54.08,54.1,54.0,54.06,408365.0,48.3443,48.3622,48.2728,48.3264,408365.0
2019-09-04 10:00:00,54.06,54.13,54.01,54.13,174609.0,48.3264,48.389,48.2817,48.389,174609.0
2019-09-04 10:30:00,54.12,54.17,54.07,54.15,125308.0,48.38,48.4247,48.3353,48.4069,125308.0
2019-09-04 11:00:00,54.15,54.18,54.1,54.18,277518.0,48.4069,48.4337,48.3622,48.4337,277518.0
2019-09-04 11:30:00,54.18,54.21,54.15,54.16,49378.0,48.4337,48.4605,48.4069,48.4158,49378.0
2019-09-04 12:00:00,54.16,54.2,54.15,54.19,85892.0,48.4158,48.4516,48.4069,48.4426,85892.0
2019-09-04 12:30:00,54.2,54.25,54.19,54.23,72983.0,48.4516,48.4963,48.4426,48.4784,72983.0
2019-09-04 13:00:00,54.23,54.25,54.22,54.23,109509.0,48.4784,48.4963,48.4694,48.4784,109509.0
2019-09-04 13:30:00,54.23,54.24,54.19,54.2,37260.0,48.4784,48.4873,48.4426,48.4516,37260.0
2019-09-04 14:00:00,54.19,54.23,54.18,54.19,70159.0,48.4426,48.4784,48.4337,48.4426,70159.0
2019-09-04 14:30:00,54.19,54.25,54.18,54.24,84325.0,48.4426,48.4963,48.4337,48.4873,84325.0
2019-09-04 15:00:00,54.24,54.25,54.22,54.24,95104.0,48.4873,48.4963,48.4694,48.4873,95104.0
2019-09-04 15:30:00,54.24,54.25,54.17,54.24,633423.0,48.4873,48.4963,48.4247,48.4873,633423.0
2019-09-05 09:30:00,54.99,55.15,54.96,55.14,365634.0,49.1578,49.3008,49.131,49.2919,365634.0
2019-09-05 10:00:00,55.14,55.24,55.11,55.16,437651.0,49.2919,49.3813,49.265,49.3097,437651.0
2019-09-05 10:30:00,55.17,55.18,55.03,55.04,259655.0,49.3187,49.3276,49.1935,49.2025,259655.0
2019-09-05 11:00:00,55.05,55.12,55.03,55.11,105101.0,49.2114,49.274,49.1935,49.265,105101.0
2019-09-05 11:30:00,55.11,55.16,55.06,55.09,168816.0,49.265,49.3097,49.2203,49.2472,168816.0
2019-09-05 12:00:00,55.09,55.11,55.05,55.08,82718.0,49.2472,49.265,49.2114,49.2382,82718.0
2019-09-05 12:30:00,55.08,55.11,55.07,55.1,78632.0,49.2382,49.265,49.2293,49.2561,78632.0
2019-09-05 13:00:00,55.11,55.13,55.06,55.09,125709.0,49.265,49.2829,49.2203,49.2472,125709.0
2019-09-05 13:30:00,55.09,55.12,55.06,55.11,55679.0,49.2472,49.274,49.2203,49.265,55679.0
2019-09-05 14:00:00,55.1,55.11,55.05,55.08,114663.0,49.2561,49.265,49.2114,49.2382,114663.0
2019-09-05 14:30:00,55.09,55.12,55.07,55.11,202619.0,49.2472,49.274,49.2293,49.265,202619.0
2019-09-05 15:00:00,55.12,55.21,55.11,55.21,162219.0,49.274,49.3544,49.265,49.3544,162219.0
2019-09-05 15:30:00,55.2,55.22,55.1,55.13,554133.0,49.3455,49.3634,49.2561,49.2829,554133.0
2019-09-06 09:30:00,55.48,55.56,55.42,55.54,301481.0,49.5958,49.6673,49.5422,49.6494,301481.0
2019-09-06 10:00:00,55.54,55.59,55.51,55.55,109689.0,49.6494,49.6941,49.6226,49.6584,109689.0
2019-09-06 10:30:00,55.57,55.59,55.53,55.56,84070.0,49.6763,49.6941,49.6405,49.6673,84070.0
2019-09-06 11:00:00,55.56,55.59,55.52,55.56,122787.0,49.6673,49.6941,49.6316,49.6673,122787.0
2019-09-06 11:30:00,55.56,55.59,55.5,55.51,241687.0,49.6673,49.6941,49.6137,49.6226,241687.0
2019-09-06 12:00:00,55.52,55.52,55.47,55.52,52291.0,49.6316,49.6316,49.5869,49.6316,52291.0
2019-09-06 12:30:00,55.51,55.52,55.38,55.48,119471.0,49.6226,49.6316,49.5064,49.5958,119471.0
2019-09-06 13:00:00,55.48,55.51,55.4,55.45,51939.0,49.5958,49.6226,49.5243,49.569,51939.0
2019-09-06 13:30:00,55.45,55.48,55.44,55.46,51678.0,49.569,49.5958,49.56,49.5779,51678.0
2019-09-06 14:00:00,55.46,55.46,55.36,55.39,258337.0,49.5779,49.5779,49.4885,49.5153,258337.0
2019-09-06 14:30:00,55.39,55.41,55.36,55.37,169507.0,49.5153,49.5332,49.4885,49.4975,169507.0
2019-09-06 15:00:00,55.37,55.38,55.34,55.36,124806.0,49.4975,49.5064,49.4706,49.4885,124806.0
2019-09-06 15:30:00,55.37,55.42,55.33,55.4,385246.0,49.4975,49.5422,49.4617,49.5243,385246.0
2019-09-09 09:30:00,55.68,55.68,55.62,55.66,166290.0,49.7746,49.7746,49.721,49.7567,166290.0
2019-09-09 10:00:00,55.65,55.75,55.65,55.71,125184.0,49.7478,49.8372,49.7478,49.8014,125184.0
2019-09-09 10:30:00,55.73,55.8,55.71,55.78,126799.0,49.8193,49.8819,49.8014,49.864,126799.0
2019-09-09 11:00:00,55.78,55.84,55.76,55.83,184552.0,49.864,49.9176,49.8461,49.9087,184552.0
2019-09-09 11:30:00,55.83,55.85,55.8,55.83,157081.0,49.9087,49.9266,49.8819,49.9087,157081.0
2019-09-09 12:00:00,55.84,55.84,55.67,55.68,128926.0,49.9176,49.9176,49.7656,49.7746,128926.0
2019-09-09 12:30:00,55.67,55.72,55.62,55.72,233250.0,49.7656,49.8103,49.721,49.8103,233250.0
2019-09-09 13:00:00,55.72,55.78,55.69,55.76,341611.0,49.8103,49.864,49.7835,49.8461,341611.0
2019-09-09 13:30:00,55.75,55.82,55.71,55.8,456463.0,49.8372,49.8997,49.8014,49.8819,456463.0
2019-09-09 14:00:00,55.8,55.81,55.75,55.77,130553.0,49.8819,49.8908,49.8372,49.855,130553.0
2019-09-09 14:30:00,55.76,55.81,55.75,55.79,229740.0,49.8461,49.8908,49.8372,49.8729,229740.0
2019-09-09 15:00:00,55.78,55.82,55.77,55.79,234356.0,49.864,49.8997,49.855,49.8729,234356.0
2019-09-09 15:30:00,55.79,55.8,55.76,55.79,300282.0,49.8729,49.8819,49.8461,49.8729,300282.0
2019-09-10 09:30:00,56.01,56.01,55.89,55.95,377589.0,50.0696,50.0696,49.9623,50.016,377589.0
2019-09-10 10:00:00,55.95,55.98,55.91,55.96,144087.0,50.016,50.0428,49.9802,50.0249,144087.0
2019-09-10 10:30:00,55.96,56.0,55.94,55.98,193365.0,50.0249,50.0606,50.007,50.0428,193365.0
2019-09-10 11:00:00,55.98,56.05,55.96,55.97,164342.0,50.0428,50.1053,50.0249,50.0338,164342.0
2019-09-10 11:30:00,55.97,56.18,55.97,56.14,128785.0,50.0338,50.2216,50.0338,50.1858,128785.0
2019-09-10 12:00:00,56.16,56.24,56.09,56.23,88309.0,50.2037,50.2752,50.1411,50.2663,88309.0
2019-09-10 12:30:00,56.23,56.28,56.2,56.25,81637.0,50.2663,50.311,50.2394,50.2841,81637.0
2019-09-10 13:00:00,56.25,56.25,56.16,56.2,142315.0,50.2841,50.2841,50.2037,50.2394,142315.0
2019-09-10 13:30:00,56.2,56.25,56.18,56.18,56771.0,50.2394,50.2841,50.2216,50.2216,56771.0
2019-09-10 14:00:00,56.18,56.2,56.13,56.16,101735.0,50.2216,50.2394,50.1769,50.2037,101735.0
2019-09-10 14:30:00,56.15,56.19,56.13,56.15,152675.0,50.1947,50.2305,50.1769,50.1947,152675.0
2019-09-10 15:00:00,56.15,56.17,56.11,56.13,303443.0,50.1947,50.2126,50.159,50.1769,303443.0
2019-09-10 15:30:00,56.13,56.25,56.12,56.25,281129.0,50.1769,50.2841,50.1679,50.2841,281129.0
2019-09-11 09:30:00,56.41,56.47,56.32,56.45,307253.0,50.4272,50.4808,50.3467,50.4629,307253.0
2019-09-11 10:00:00,56.45,56.59,56.44,56.59,356119.0,50.4629,50.5881,50.454,50.5881,356119.0
2019-09-11 10:30:00,56.59,56.65,56.56,56.65,357657.0,50.5881,50.6417,50.5613,50.6417,357657.0
2019-09-11 11:00:00,56.66,56.67,56.59,56.6,140887.0,50.6506,50.6596,50.5881,50.597,140887.0
2019-09-11 11:30:00,56.61,56.66,56.59,56.63,86462.0,50.606,50.6506,50.5881,50.6238,86462.0
2019-09-11 12:00:00,56.63,56.66,56.61,56.63,84135.0,50.6238,50.6506,50.606,50.6238,84135.0
2019-09-11 12:30:00,56.63,56.7,56.62,56.68,96092.0,50.6238,50.6864,50.6149,50.6685,96092.0
2019-09-11 13:00:00,56.68,56.71,56.65,56.71,149938.0,50.6685,50.6953,50.6417,50.6953,149938.0
2019-09-11 13:30:00,56.71,56.73,56.68,56.7,135588.0,50.6953,50.7132,50.6685,50.6864,135588.0
2019-09-11 14:00:00,56.69,56.71,56.68,56.71,174311.0,50.6775,50.6953,50.6685,50.6953,174311.0
2019-09-11 14:30:00,56.71,56.71,56.62,56.65,279499.0,50.6953,50.6953,50.6149,50.6417,279499.0
2019-09-11 15:00:00,56.66,56.74,56.65,56.73,232355.0,50.6506,50.7222,50.6417,50.7132,232355.0
2019-09-11 15:30:00,56.72,56.8,56.72,56.79,238238.0,50.7043,50.7758,50.7043,50.7669,238238.0
2019-09-12 09:30:00,57.28,57.44,57.23,57.33,580138.0,51.2049,51.3479,51.1602,51.2496,580138.0
2019-09-12 10:00:00,57.33,57.88,57.24,57.88,879352.0,51.2496,51.7413,51.1691,51.7413,879352.0
2019-09-12 10:30:00,57.88,57.91,57.43,57.53,732792.0,51.7413,51.7681,51.339,51.4284,732792.0
2019-09-12 11:00:00,57.51,57.61,57.37,57.59,240806.0,51.4105,51.4999,51.2853,51.482,240806.0
2019-09-12 11:30:00,57.59,57.65,57.53,57.6,210217.0,51.482,51.5357,51.4284,51.491,210217.0
2019-09-12 12:00:00,57.61,57.63,57.54,57.56,110889.0,51.4999,51.5178,51.4373,51.4552,110889.0
2019-09-12 12:30:00,57.56,57.6,57.54,57.58,92149.0,51.4552,51.491,51.4373,51.4731,92149.0
2019-09-12 13:00:00,57.58,57.67,57.49,57.49,128838.0,51.4731,51.5535,51.3926,51.3926,128838.0
2019-09-12 13:30:00,57.49,57.56,57.46,57.47,88454.0,51.3926,51.4552,51.3658,51.3747,88454.0
2019-09-12 14:00:00,57.48,57.52,57.45,57.52,134432.0,51.3837,51.4194,51.3569,51.4194,134432.0
2019-09-12 14:30:00,57.51,57.53,57.43,57.44,467370.0,51.4105,51.4284,51.339,51.3479,467370.0
2019-09-12 15:00:00,57.44,57.45,57.38,57.44,256226.0,51.3479,51.3569,51.2943,51.3479,256226.0
2019-09-12 15:30:00,57.43,57.46,57.38,57.45,538289.0,51.339,51.3658,51.2943,51.3569,538289.0
2019-09-13 09:30:00,57.85,57.85,57.73,57.79,504942.0,51.7144,51.7144,51.6072,51.6608,504942.0
2019-09-13 10:00:00,57.79,57.88,57.7,57.87,323160.0,51.6608,51.7413,51.5803,51.7323,323160.0
2019-09-13 10:30:00,57.87,58.05,57.84,58.03,327763.0,51.7323,51.8932,51.7055,51.8753,327763.0
2019-09-13 11:00:00,58.03,58.12,57.95,57.96,164287.0,51.8753,51.9558,51.8038,51.8128,164287.0
2019-09-13 11:30:00,57.95,58.06,57.95,58.05,218664.0,51.8038,51.9022,51.8038,51.8932,218664.0
2019-09-13 12:00:00,58.04,58.06,57.94,57.96,126976.0,51.8843,51.9022,51.7949,51.8128,126976.0
2019-09-13 12:30:00,57.96,58.0,57.94,57.94,177066.0,51.8128,51.8485,51.7949,51.7949,177066.0
2019-09-13 13:00:00,57.95,57.97,57.92,57.95,108283.0,51.8038,51.8217,51.777,51.8038,108283.0
2019-09-13 13:30:00,57.95,57.96,57.89,57.93,166768.0,51.8038,51.8128,51.7502,51.786,166768.0
2019-09-13 14:00:00,57.94,57.99,57.93,57.96,233031.0,51.7949,51.8396,51.786,51.8128,233031.0
2019-09-13 14:30:00,57.96,57.99,57.93,57.98,147478.0,51.8128,51.8396,51.786,51.8307,147478.0
2019-09-13 15:00:00,57.98,58.02,57.94,58.0,287802.0,51.8307,51.8664,51.7949,51.8485,287802.0
2019-09-13 15:30:00,58.0,58.04,57.96,58.01,481253.0,51.8485,51.8843,51.8128,51.8575,481253.0
2019-09-16 09:30:00,57.08,57.17,56.96,57.06,566620.0,51.0261,51.1066,50.9188,51.0082,566620.0
2019-09-16 10:00:00,57.06,57.13,57.05,57.09,179362.0,51.0082,51.0708,50.9993,51.035,179362.0
2019-09-16 10:30:00,57.08,57.12,57.05,57.11,100722.0,51.0261,51.0619,50.9993,51.0529,100722.0
2019-09-16 11:00:00,57.12,57.18,57.1,57.17,87422.0,51.0619,51.1155,51.044,51.1066,87422.0
2019-09-16 11:30:00,57.17,57.18,56.99,57.0,191420.0,51.1066,51.1155,50.9456,50.9546,191420.0
2019-09-16 12:00:00,57.0,57.05,56.98,57.02,62983.0,50.9546,50.9993,50.9367,50.9725,62983.0
2019-09-16 12:30:00,57.02,57.05,56.97,56.99,45228.0,50.9725,50.9993,50.9278,50.9456,45228.0
2019-09-16 13:00:00,56.98,57.01,56.98,57.0,36404.0,50.9367,50.9635,50.9367,50.9546,36404.0
2019-09-16 13:30:00,57.0,57.0,56.95,56.96,73994.0,50.9546,50.9546,50.9099,50.9188,73994.0
2019-09-16 14:00:00,56.97,56.99,56.95,56.99,47083.0,50.9278,50.9456,50.9099,50.9456,47083.0
2019-09-16 14:30:00,56.98,56.98,56.94,56.97,56292.0,50.9367,50.9367,50.901,50.9278,56292.0
2019-09-16 15:00:00,56.97,56.99,56.93,56.94,115762.0,50.9278,50.9456,50.892,50.901,115762.0
2019-09-16 15:30:00,56.94,57.04,56.94,57.0,397913.0,50.901,50.9903,50.901,50.9546,397913.0
2019-09-17 09:30:00,56.73,56.86,56.66,56.8,322549.0,50.7132,50.8294,50.6506,50.7758,322549.0
2019-09-17 10:00:00,56.8,56.92,56.79,56.88,201350.0,50.7758,50.8831,50.7669,50.8473,201350.0
2019-09-17 10:30:00,56.88,56.93,56.85,56.88,90806.0,50.8473,50.892,50.8205,50.8473,90806.0
2019-09-17 11:00:00,56.88,56.97,56.88,56.95,243497.0,50.8473,50.9278,50.8473,50.9099,243497.0
2019-09-17 11:30:00,56.95,56.98,56.92,56.98,72369.0,50.9099,50.9367,50.8831,50.9367,72369.0
2019-09-17 12:00:00,56.98,57.01,56.89,56.93,309085.0,50.9367,50.9635,50.8563,50.892,309085.0
2019-09-17 12:30:00,56.93,56.98,56.91,56.97,49439.0,50.892,50.9367,50.8741,50.9278,49439.0
2019-09-17 13:00:00,56.98,57.04,56.97,57.0,60698.0,50.9367,50.9903,50.9278,50.9546,60698.0
2019-09-17 13:30:00,57.0,57.05,56.96,57.02,103102.0,50.9546,50.9993,50.9188,50.9725,103102.0
2019-09-17 14:00:00,57.03,57.06,56.97,56.99,83918.0,50.9814,51.0082,50.9278,50.9456,83918.0
2019-09-17 14:30:00,57.0,57.0,56.96,56.96,46891.0,50.9546,50.9546,50.9188,50.9188,46891.0
2019-09-17 15:00:00,56.97,56.98,56.94,56.97,56526.0,50.9278,50.9367,50.901,50.9278,56526.0
2019-09-17 15:30:00,56.97,57.05,56.97,57.02,190578.0,50.9278,50.9993,50.9278,50.9725,190578.0
2019-09-18 09:30:00,57.07,57.1,57.01,57.02,111482.0,51.0172,51.044,50.9635,50.9725,111482.0
2019-09-18 10:00:00,57.01,57.03,56.98,57.02,80934.0,50.9635,50.9814,50.9367,50.9725,80934.0
2019-09-18 10:30:00,57.02,57.03,56.95,56.97,36667.0,50.9725,50.9814,50.9099,50.9278,36667.0
2019-09-18 11:00:00,56.97,56.98,56.91,56.91,64162.0,50.9278,50.9367,50.8741,50.8741,64162.0
2019-09-18 11:30:00,56.92,57.0,56.91,57.0,21040.0,50.8831,50.9546,50.8741,50.9546,21040.0
2019-09-18 12:00:00,57.0,57.04,56.99,57.02,28132.0,50.9546,50.9903,50.9456,50.9725,28132.0
2019-09-18 12:30:00,57.03,57.04,56.97,56.97,13121.0,50.9814,50.9903,50.9278,50.9278,13121.0
2019-09-18 13:00:00,56.97,57.02,56.96,56.96,45891.0,50.9278,50.9725,50.9188,50.9188,45891.0
2019-09-18 13:30:00,56.96,57.02,56.95,56.98,86438.0,50.9188,50.9725,50.9099,50.9367,86438.0
2019-09-18 14:00:00,57.01,57.07,56.66,56.73,235388.0,50.9635,51.0172,50.6506,50.7132,235388.0
2019-09-18 14:30:00,56.72,56.81,56.49,56.65,354158.0,50.7043,50.7847,50.4987,50.6417,354158.0
2019-09-18 15:00:00,56.64,56.76,56.57,56.7,198623.0,50.6328,50.74,50.5702,50.6864,198623.0
2019-09-18 15:30:00,56.7,56.98,56.69,56.96,278282.0,50.6864,50.9367,50.6775,50.9188,278282.0
2019-09-19 09:30:00,57.16,57.21,57.09,57.15,279854.0,51.0976,51.1423,51.035,51.0887,279854.0
2019-09-19 10:00:00,57.15,57.22,57.15,57.18,285018.0,51.0887,51.1513,51.0887,51.1155,285018.0
2019-09-19 10:30:00,57.19,57.32,57.19,57.28,260948.0,51.1244,51.2407,51.1244,51.2049,260948.0
2019-09-19 11:00:00,57.28,57.33,57.28,57.29,185874.0,51.2049,51.2496,51.2049,51.2138,185874.0
2019-09-19 11:30:00,57.29,57.33,57.22,57.25,159158.0,51.2138,51.2496,51.1513,51.1781,159158.0
2019-09-19 12:00:00,57.24,57.26,57.14,57.16,115446.0,51.1691,51.187,51.0797,51.0976,115446.0
2019-09-19 12:30:00,57.15,57.22,57.15,57.21,98962.0,51.0887,51.1513,51.0887,51.1423,98962.0
2019-09-19 13:00:00,57.22,57.25,57.18,57.22,75014.0,51.1513,51.1781,51.1155,51.1513,75014.0
2019-09-19 13:30:00,57.21,57.22,57.1,57.17,124155.0,51.1423,51.1513,51.044,51.1066,124155.0
2019-09-19 14:00:00,57.17,57.2,57.15,57.16,51357.0,51.1066,51.1334,51.0887,51.0976,51357.0
2019-09-19 14:30:00,57.16,57.16,57.05,57.05,97203.0,51.0976,51.0976,50.9993,50.9993,97203.0
2019-09-19 15:00:00,57.06,57.08,56.97,56.99,124231.0,51.0082,51.0261,50.9278,50.9456,124231.0
2019-09-19 15:30:00,56.98,56.99,56.89,56.92,444930.0,50.9367,50.9456,50.8563,50.8831,444930.0
2019-09-20 09:30:00,57.7,57.75,57.65,57.66,170833.0,51.5803,51.625,51.5357,51.5446,170833.0
2019-09-20 10:00:00,57.66,57.69,57.63,57.66,114117.0,51.5446,51.5714,51.5178,51.5446,114117.0
2019-09-20 10:30:00,57.67,57.71,57.63,57.67,55601.0,51.5535,51.5893,51.5178,51.5535,55601.0
2019-09-20 11:00:00,57.66,57.7,57.54,57.55,110957.0,51.5446,51.5803,51.4373,51.4463,110957.0
2019-09-20 11:30:00,57.55,57.58,57.52,57.58,79079.0,51.4463,51.4731,51.4194,51.4731,79079.0
2019-09-20 12:00:00,57.59,57.61,57.56,57.56,26071.0,51.482,51.4999,51.4552,51.4552,26071.0
2019-09-20 12:30:00,57.56,57.56,57.47,57.53,60017.0,51.4552,51.4552,51.3747,51.4284,60017.0
2019-09-20 13:00:00,57.53,57.54,57.09,57.27,638177.0,51.4284,51.4373,51.035,51.196,638177.0
2019-09-20 13:30:00,57.27,57.27,57.01,57.09,222458.0,51.196,51.196,50.9635,51.035,222458.0
2019-09-20 14:00:00,57.1,57.21,57.1,57.19,123705.0,51.044,51.1423,51.044,51.1244,123705.0
2019-09-20 14:30:00,57.19,57.26,57.18,57.23,145086.0,51.1244,51.187,51.1155,51.1602,145086.0
2019-09-20 15:00:00,57.23,57.24,57.13,57.15,115238.0,51.1602,51.1691,51.0708,51.0887,115238.0
2019-09-20 15:30:00,57.15,57.22,57.12,57.15,399609.0,51.0887,51.1513,51.0619,51.0887,399609.0
2019-09-23 09:30:00,57.0,57.25,56.94,57.17,278547.0,50.9546,51.1781,50.901,51.1066,278547.0
2019-09-23 10:00:00,57.16,57.18,57.04,57.16,146235.0,51.0976,51.1155,50.9903,51.0976,146235.0
2019-09-23 10:30:00,57.16,57.2,57.13,57.16,107552.0,51.0976,51.1334,51.0708,51.0976,107552.0
2019-09-23 11:00:00,57.17,57.28,57.17,57.25,106874.0,51.1066,51.2049,51.1066,51.1781,106874.0
2019-09-23 11:30:00,57.25,57.27,57.22,57.27,55968.0,51.1781,51.196,51.1513,51.196,55968.0
2019-09-23 12:00:00,57.26,57.32,57.25,57.3,110565.0,51.187,51.2407,51.1781,51.2228,110565.0
2019-09-23 12:30:00,57.3,57.32,57.22,57.24,43227.0,51.2228,51.2407,51.1513,51.1691,43227.0
2019-09-23 13:00:00,57.26,57.33,57.26,57.32,43150.0,51.187,51.2496,51.187,51.2407,43150.0
2019-09-23 13:30:00,57.32,57.36,57.3,57.33,42264.0,51.2407,51.2764,51.2228,51.2496,42264.0
2019-09-23 14:00:00,57.33,57.34,57.29,57.32,58263.0,51.2496,51.2585,51.2138,51.2407,58263.0
2019-09-23 14:30:00,57.32,57.35,57.3,57.33,28861.0,51.2407,51.2675,51.2228,51.2496,28861.0
2019-09-23 15:00:00,57.33,57.37,57.29,57.32,68797.0,51.2496,51.2853,51.2138,51.2407,68797.0
2019-09-23 15:30:00,57.32,57.34,57.27,57.34,167095.0,51.2407,51.2585,51.196,51.2585,167095.0
2019-09-24 09:30:00,57.6,57.62,57.48,57.53,161054.0,51.491,51.5088,51.3837,51.4284,161054.0
2019-09-24 10:00:00,57.53,57.57,57.39,57.42,233821.0,51.4284,51.4641,51.3032,51.33,233821.0
2019-09-24 10:30:00,57.42,57.45,57.31,57.32,128491.0,51.33,51.3569,51.2317,51.2407,128491.0
2019-09-24 11:00:00,57.32,57.33,57.23,57.23,321347.0,51.2407,51.2496,51.1602,51.1602,321347.0
2019-09-24 11:30:00,57.23,57.24,57.13,57.19,204891.0,51.1602,51.1691,51.0708,51.1244,204891.0
2019-09-24 12:00:00,57.18,57.22,57.0,57.05,215397.0,51.1155,51.1513,50.9546,50.9993,215397.0
2019-09-24 12:30:00,57.05,57.07,56.93,56.96,150423.0,50.9993,51.0172,50.892,50.9188,150423.0
2019-09-24 13:00:00,56.97,57.11,56.97,57.02,446568.0,50.9278,51.0529,50.9278,50.9725,446568.0
2019-09-24 13:30:00,57.01,57.1,57.01,57.04,63771.0,50.9635,51.044,50.9635,50.9903,63771.0
2019-09-24 14:00:00,57.03,57.23,56.95,57.17,363968.0,50.9814,51.1602,50.9099,51.1066,363968.0
2019-09-24 14:30:00,57.18,57.21,57.01,57.11,277128.0,51.1155,51.1423,50.9635,51.0529,277128.0
2019-09-24 15:00:00,57.11,57.19,57.1,57.14,98592.0,51.0529,51.1244,51.044,51.0797,98592.0
2019-09-24 15:30:00,57.15,57.16,57.04,57.07,319669.0,51.0887,51.0976,50.9903,51.0172,319669.0
2019-09-25 09:30:00,56.36,56.43,56.26,56.27,224773.0,50.3825,50.445,50.2931,50.302,224773.0
2019-09-25 10:00:00,56.27,56.29,56.15,56.21,282072.0,50.302,50.3199,50.1947,50.2484,282072.0
2019-09-25 10:30:00,56.2,56.42,56.2,56.39,318542.0,50.2394,50.4361,50.2394,50.4093,318542.0
2019-09-25 11:00:00,56.39,56.44,56.37,56.41,432230.0,50.4093,50.454,50.3914,50.4272,432230.0
2019-09-25 11:30:00,56.41,56.47,56.38,56.4,279582.0,50.4272,50.4808,50.4003,50.4182,279582.0
2019-09-25 12:00:00,56.41,56.49,56.4,56.47,164578.0,50.4272,50.4987,50.4182,50.4808,164578.0
2019-09-25 12:30:00,56.46,56.52,56.43,56.47,114487.0,50.4719,50.5255,50.445,50.4808,114487.0
2019-09-25 13:00:00,56.48,56.49,56.44,56.45,157976.0,50.4897,50.4987,50.454,50.4629,157976.0
2019-09-25 13:30:00,56.45,56.53,56.44,56.5,138538.0,50.4629,50.5344,50.454,50.5076,138538.0
2019-09-25 14:00:00,56.49,56.59,56.49,56.58,112758.0,50.4987,50.5881,50.4987,50.5791,112758.0
2019-09-25 14:30:00,56.58,56.6,56.56,56.58,50004.0,50.5791,50.597,50.5613,50.5791,50004.0
2019-09-25 15:00:00,56.57,56.59,56.54,56.56,86229.0,50.5702,50.5881,50.5434,50.5613,86229.0
2019-09-25 15:30:00,56.56,56.64,56.49,56.49,431120.0,50.5613,50.6328,50.4987,50.4987,431120.0
2019-09-26 09:30:00,56.58,56.58,56.43,56.44,247974.0,50.5791,50.5791,50.445,50.454,247974.0
2019-09-26 10:00:00,56.44,56.48,56.35,56.41,330704.0,50.454,50.4897,50.3735,50.4272,330704.0
2019-09-26 10:30:00,56.41,56.49,56.35,56.4,185984.0,50.4272,50.4987,50.3735,50.4182,185984.0
2019-09-26 11:00:00,56.39,56.39,56.27,56.32,363920.0,50.4093,50.4093,50.302,50.3467,363920.0
2019-09-26 11:30:00,56.33,56.41,56.3,56.35,112166.0,50.3556,50.4272,50.3288,50.3735,112166.0
2019-09-26 12:00:00,56.35,56.45,56.32,56.43,120748.0,50.3735,50.4629,50.3467,50.445,120748.0
2019-09-26 12:30:00,56.42,56.42,56.32,56.33,104287.0,50.4361,50.4361,50.3467,50.3556,104287.0
2019-09-26 13:00:00,56.34,56.4,56.33,56.39,44271.0,50.3646,50.4182,50.3556,50.4093,44271.0
2019-09-26 13:30:00,56.39,56.43,56.37,56.42,62755.0,50.4093,50.445,50.3914,50.4361,62755.0
2019-09-26 14:00:00,56.44,56.5,56.42,56.45,137844.0,50.454,50.5076,50.4361,50.4629,137844.0
2019-09-26 14:30:00,56.46,56.47,56.38,56.39,115780.0,50.4719,50.4808,50.4003,50.4093,115780.0
2019-09-26 15:00:00,56.39,56.51,56.39,56.51,111759.0,50.4093,50.5166,50.4093,50.5166,111759.0
2019-09-26 15:30:00,56.51,56.55,56.47,56.5,229315.0,50.5166,50.5523,50.4808,50.5076,229315.0
2019-09-27 09:30:00,56.14,56.17,55.98,55.98,281096.0,50.1858,50.2126,50.0428,50.0428,281096.0
2019-09-27 10:00:00,55.98,56.02,55.92,56.02,110026.0,50.0428,50.0785,49.9891,50.0785,110026.0
2019-09-27 10:30:00,56.02,56.08,55.99,56.07,95997.0,50.0785,50.1322,50.0517,50.1232,95997.0
2019-09-27 11:00:00,56.08,56.09,55.99,56.05,208552.0,50.1322,50.1411,50.0517,50.1053,208552.0
2019-09-27 11:30:00,56.05,56.07,55.61,55.72,996320.0,50.1053,50.1232,49.712,49.8103,996320.0
2019-09-27 12:00:00,55.72,55.73,55.56,55.58,196156.0,49.8103,49.8193,49.6673,49.6852,196156.0
2019-09-27 12:30:00,55.58,55.65,55.42,55.42,413522.0,49.6852,49.7478,49.5422,49.5422,413522.0
2019-09-27 13:00:00,55.41,55.49,55.34,55.43,238425.0,49.5332,49.6047,49.4706,49.5511,238425.0
2019-09-27 13:30:00,55.41,55.44,55.34,55.38,177495.0,49.5332,49.56,49.4706,49.5064,177495.0
2019-09-27 14:00:00,55.38,55.38,55.31,55.35,230653.0,49.5064,49.5064,49.4438,49.4796,230653.0
2019-09-27 14:30:00,55.34,55.36,55.25,55.28,276007.0,49.4706,49.4885,49.3902,49.417,276007.0
2019-09-27 15:00:00,55.28,55.38,55.27,55.34,204672.0,49.417,49.5064,49.4081,49.4706,204672.0
2019-09-27 15:30:00,55.34,55.53,55.34,55.44,520255.0,49.4706,49.6405,49.4706,49.56,520255.0
2019-09-30 09:30:00,56.32,56.43,56.23,56.41,286543.0,50.3467,50.445,50.2663,50.4272,286543.0
2019-09-30 10:00:00,56.41,56.5,56.4,56.42,231747.0,50.4272,50.5076,50.4182,50.4361,231747.0
2019-09-30 10:30:00,56.42,56.48,56.39,56.43,131387.0,50.4361,50.4897,50.4093,50.445,131387.0
2019-09-30 11:00:00,56.43,56.44,56.35,56.44,73934.0,50.445,50.454,50.3735,50.454,73934.0
2019-09-30 11:30:00,56.44,56.47,56.41,56.46,114623.0,50.454,50.4808,50.4272,50.4719,114623.0
2019-09-30 12:00:00,56.46,56.52,56.44,56.51,93869.0,50.4719,50.5255,50.454,50.5166,93869.0
2019-09-30 12:30:00,56.51,56.54,56.5,56.53,33527.0,50.5166,50.5434,50.5076,50.5344,33527.0
2019-09-30 13:00:00,56.54,56.54,56.47,56.48,25816.0,50.5434,50.5434,50.4808,50.4897,25816.0
2019-09-30 13:30:00,56.48,56.49,56.44,56.45,68128.0,50.4897,50.4987,50.454,50.4629,68128.0
2019-09-30 14:00:00,56.45,56.46,56.43,56.45,61140.0,50.4629,50.4719,50.445,50.4629,61140.0
2019-09-30 14:30:00,56.44,56.47,56.41,56.43,240684.0,50.454,50.4808,50.4272,50.445,240684.0
2019-09-30 15:00:00,56.42,56.43,56.34,56.36,305362.0,50.4361,50.445,50.3646,50.3825,305362.0
2019-09-30 15:30:00,56.36,56.37,56.24,56.33,715921.0,50.3825,50.3914,50.2752,50.3556,715921.0
2019-10-01 09:30:00,56.46,56.54,56.46,56.51,147104.0,50.4719,50.5434,50.4719,50.5166,147104.0
2019-10-01 10:00:00,56.52,56.6,56.23,56.3,615971.0,50.5255,50.597,50.2663,50.3288,615971.0
2019-10-01 10:30:00,56.29,56.32,56.17,56.18,291241.0,50.3199,50.3467,50.2126,50.2216,291241.0
2019-10-01 11:00:00,56.17,56.25,56.11,56.23,247666.0,50.2126,50.2841,50.159,50.2663,247666.0
2019-10-01 11:30:00,56.24,56.24,56.11,56.12,344516.0,50.2752,50.2752,50.159,50.1679,344516.0
2019-10-01 12:00:00,56.12,56.14,56.04,56.08,326222.0,50.1679,50.1858,50.0964,50.1322,326222.0
2019-10-01 12:30:00,56.08,56.11,56.06,56.09,234433.0,50.1322,50.159,50.1143,50.1411,234433.0
2019-10-01 13:00:00,56.08,56.08,56.01,56.03,474767.0,50.1322,50.1322,50.0696,50.0875,474767.0
2019-10-01 13:30:00,56.03,56.05,55.98,55.98,250599.0,50.0875,50.1053,50.0428,50.0428,250599.0
2019-10-01 14:00:00,55.98,56.04,55.98,56.0,250334.0,50.0428,50.0964,50.0428,50.0606,250334.0
2019-10-01 14:30:00,56.0,56.04,55.99,56.0,227564.0,50.0606,50.0964,50.0517,50.0606,227564.0
2019-10-01 15:00:00,56.0,56.06,55.98,56.05,173374.0,50.0606,50.1143,50.0428,50.1053,173374.0
2019-10-01 15:30:00,56.05,56.06,56.0,56.03,461317.0,50.1053,50.1143,50.0606,50.0875,461317.0
2019-10-02 09:30:00,54.88,54.95,54.84,54.92,582362.0,49.0594,49.122,49.0237,49.0952,582362.0
2019-10-02 10:00:00,54.91,55.0,54.87,54.91,468481.0,49.0863,49.1667,49.0505,49.0863,468481.0
2019-10-02 10:30:00,54.9,54.9,54.8,54.87,421053.0,49.0773,49.0773,48.9879,49.0505,421053.0
2019-10-02 11:00:00,54.86,54.97,54.85,54.92,408429.0,49.0416,49.1399,49.0326,49.0952,408429.0
2019-10-02 11:30:00,54.92,54.94,54.83,54.92,312826.0,49.0952,49.1131,49.0147,49.0952,312826.0
2019-10-02 12:00:00,54.92,54.92,54.82,54.86,304205.0,49.0952,49.0952,49.0058,49.0416,304205.0
2019-10-02 12:30:00,54.86,54.89,54.73,54.76,262326.0,49.0416,49.0684,48.9253,48.9522,262326.0
2019-10-02 13:00:00,54.75,54.86,54.72,54.85,238808.0,48.9432,49.0416,48.9164,49.0326,238808.0
2019-10-02 13:30:00,54.84,54.85,54.79,54.82,251537.0,49.0237,49.0326,48.979,49.0058,251537.0
2019-10-02 14:00:00,54.81,54.92,54.77,54.9,253280.0,48.9969,49.0952,48.9611,49.0773,253280.0
2019-10-02 14:30:00,54.91,55.0,54.88,55.0,241741.0,49.0863,49.1667,49.0594,49.1667,241741.0
2019-10-02 15:00:00,55.0,55.03,54.95,54.99,322519.0,49.1667,49.1935,49.122,49.1578,322519.0
2019-10-02 15:30:00,54.99,55.07,54.96,55.02,820527.0,49.1578,49.2293,49.131,49.1846,820527.0
2019-10-03 09:30:00,55.15,55.35,55.15,55.32,213781.0,49.3008,49.4796,49.3008,49.4528,213781.0
2019-10-03 10:00:00,55.3,55.53,55.06,55.48,715949.0,49.4349,49.6405,49.2203,49.5958,715949.0
2019-10-03 10:30:00,55.48,55.53,55.33,55.46,299907.0,49.5958,49.6405,49.4617,49.5779,299907.0
2019-10-03 11:00:00,55.46,55.75,55.43,55.61,311719.0,49.5779,49.8372,49.5511,49.712,311719.0
2019-10-03 11:30:00,55.6,55.63,55.51,55.52,107391.0,49.7031,49.7299,49.6226,49.6316,107391.0
2019-10-03 12:00:00,55.53,55.66,55.5,55.65,171042.0,49.6405,49.7567,49.6137,49.7478,171042.0
2019-10-03 12:30:00,55.65,55.7,55.61,55.68,56051.0,49.7478,49.7925,49.712,49.7746,56051.0
2019-10-03 13:00:00,55.68,55.7,55.6,55.62,56429.0,49.7746,49.7925,49.7031,49.721,56429.0
2019-10-03 13:30:00,55.63,55.76,55.63,55.72,103683.0,49.7299,49.8461,49.7299,49.8103,103683.0
2019-10-03 14:00:00,55.72,55.76,55.69,55.75,96283.0,49.8103,49.8461,49.7835,49.8372,96283.0
2019-10-03 14:30:00,55.75,55.76,55.71,55.74,142737.0,49.8372,49.8461,49.8014,49.8282,142737.0
2019-10-03 15:00:00,55.75,55.77,55.68,55.72,194793.0,49.8372,49.855,49.7746,49.8103,194793.0
2019-10-03 15:30:00,55.72,55.76,55.63,55.75,475020.0,49.8103,49.8461,49.7299,49.8372,475020.0
2019-10-04 09:30:00,55.54,55.72,55.54,55.72,506881.0,49.6494,49.8103,49.6494,49.8103,506881.0
2019-10-04 10:00:00,55.72,55.77,55.68,55.72,307177.0,49.8103,49.855,49.7746,49.8103,307177.0
2019-10-04 10:30:00,55.71,55.74,55.61,55.7,224864.0,49.8014,49.8282,49.712,49.7925,224864.0
2019-10-04 11:00:00,55.7,55.79,55.66,55.79,230196.0,49.7925,49.8729,49.7567,49.8729,230196.0
2019-10-04 11:30:00,55.78,55.89,55.78,55.86,178958.0,49.864,49.9623,49.864,49.9355,178958.0
2019-10-04 12:00:00,55.87,55.89,55.84,55.88,177046.0,49.9444,49.9623,49.9176,49.9534,177046.0
2019-10-04 12:30:00,55.88,55.92,55.87,55.91,90309.0,49.9534,49.9891,49.9444,49.9802,90309.0
2019-10-04 13:00:00,55.91,55.99,55.9,55.98,166299.0,49.9802,50.0517,49.9713,50.0428,166299.0
2019-10-04 13:30:00,55.97,56.05,55.97,56.01,134764.0,50.0338,50.1053,50.0338,50.0696,134764.0
2019-10-04 14:00:00,56.02,56.04,55.97,56.02,103123.0,50.0785,50.0964,50.0338,50.0785,103123.0
2019-10-04 14:30:00,56.02,56.08,56.02,56.05,178255.0,50.0785,50.1322,50.0785,50.1053,178255.0
2019-10-04 15:00:00,56.05,56.09,56.04,56.08,146015.0,50.1053,50.1411,50.0964,50.1322,146015.0
2019-10-04 15:30:00,56.08,56.16,56.07,56.13,565038.0,50.1322,50.2037,50.1232,50.1769,565038.0
2019-10-07 09:30:00,55.82,55.88,55.76,55.76,446782.0,49.8997,49.9534,49.8461,49.8461,446782.0
2019-10-07 10:00:00,55.77,55.87,55.75,55.83,261514.0,49.855,49.9444,49.8372,49.9087,261514.0
2019-10-07 10:30:00,55.82,55.93,55.79,55.91,57268.0,49.8997,49.9981,49.8729,49.9802,57268.0
2019-10-07 11:00:00,55.91,55.98,55.86,55.87,183837.0,49.9802,50.0428,49.9355,49.9444,183837.0
2019-10-07 11:30:00,55.87,55.94,55.86,55.91,80217.0,49.9444,50.007,49.9355,49.9802,80217.0
2019-10-07 12:00:00,55.91,55.92,55.87,55.88,41933.0,49.9802,49.9891,49.9444,49.9534,41933.0
2019-10-07 12:30:00,55.88,55.89,55.83,55.85,38978.0,49.9534,49.9623,49.9087,49.9266,38978.0
2019-10-07 13:00:00,55.87,55.87,55.78,55.78,21588.0,49.9444,49.9444,49.864,49.864,21588.0
2019-10-07 13:30:00,55.79,56.05,55.79,56.05,272042.0,49.8729,50.1053,49.8729,50.1053,272042.0
2019-10-07 14:00:00,56.05,56.05,55.86,55.89,140723.0,50.1053,50.1053,49.9355,49.9623,140723.0
2019-10-07 14:30:00,55.89,55.89,55.72,55.83,363422.0,49.9623,49.9623,49.8103,49.9087,363422.0
2019-10-07 15:00:00,55.83,55.9,55.78,55.88,58319.0,49.9087,49.9713,49.864,49.9534,58319.0
2019-10-07 15:30:00,55.88,55.89,55.77,55.79,150726.0,49.9534,49.9623,49.855,49.8729,150726.0
2019-10-08 09:30:00,56.17,56.19,56.08,56.09,692546.0,50.2126,50.2305,50.1322,50.1411,692546.0
2019-10-08 10:00:00,56.09,56.11,56.0,56.05,1044948.0,50.1411,50.159,50.0606,50.1053,1044948.0
2019-10-08 10:30:00,56.05,56.16,56.0,56.14,387226.0,50.1053,50.2037,50.0606,50.1858,387226.0
2019-10-08 11:00:00,56.14,56.16,55.98,56.0,189739.0,50.1858,50.2037,50.0428,50.0606,189739.0
2019-10-08 11:30:00,55.99,56.05,55.92,56.02,245702.0,50.0517,50.1053,49.9891,50.0785,245702.0
2019-10-08 12:00:00,56.03,56.08,56.0,56.07,165108.0,50.0875,50.1322,50.0606,50.1232,165108.0
2019-10-08 12:30:00,56.07,56.17,56.05,56.06,396655.0,50.1232,50.2126,50.1053,50.1143,396655.0
2019-10-08 13:00:00,56.07,56.1,56.04,56.07,146246.0,50.1232,50.15,50.0964,50.1232,146246.0
2019-10-08 13:30:00,56.07,56.1,56.03,56.08,126697.0,50.1232,50.15,50.0875,50.1322,126697.0
2019-10-08 14:00:00,56.08,56.12,56.05,56.12,171661.0,50.1322,50.1679,50.1053,50.1679,171661.0
2019-10-08 14:30:00,56.12,56.24,56.05,56.14,534569.0,50.1679,50.2752,50.1053,50.1858,534569.0
2019-10-08 15:00:00,56.14,56.23,56.06,56.14,330496.0,50.1858,50.2663,50.1143,50.1858,330496.0
2019-10-08 15:30:00,56.14,56.17,56.01,56.03,789434.0,50.1858,50.2126,50.0696,50.0875,789434.0
2019-10-09 09:30:00,56.37,56.44,56.31,56.41,251433.0,50.3914,50.454,50.3378,50.4272,251433.0
2019-10-09 10:00:00,56.4,56.5,56.4,56.46,198151.0,50.4182,50.5076,50.4182,50.4719,198151.0
2019-10-09 10:30:00,56.45,56.46,56.32,56.36,136340.0,50.4629,50.4719,50.3467,50.3825,136340.0
2019-10-09 11:00:00,56.37,56.41,56.29,56.34,321682.0,50.3914,50.4272,50.3199,50.3646,321682.0
2019-10-09 11:30:00,56.35,56.49,56.35,56.46,106929.0,50.3735,50.4987,50.3735,50.4719,106929.0
2019-10-09 12:00:00,56.46,56.5,56.43,56.45,79083.0,50.4719,50.5076,50.445,50.4629,79083.0
2019-10-09 12:30:00,56.45,56.54,56.45,56.54,85582.0,50.4629,50.5434,50.4629,50.5434,85582.0
2019-10-09 13:00:00,56.55,56.66,56.47,56.5,178735.0,50.5523,50.6506,50.4808,50.5076,178735.0
2019-10-09 13:30:00,56.5,56.58,56.49,56.56,49905.0,50.5076,50.5791,50.4987,50.5613,49905.0
2019-10-09 14:00:00,56.56,56.56,56.49,56.53,58466.0,50.5613,50.5613,50.4987,50.5344,58466.0
2019-10-09 14:30:00,56.53,56.55,56.49,56.51,80997.0,50.5344,50.5523,50.4987,50.5166,80997.0
2019-10-09 15:00:00,56.51,56.53,56.44,56.51,172585.0,50.5166,50.5344,50.454,50.5166,172585.0
2019-10-09 15:30:00,56.51,56.54,56.31,56.34,532247.0,50.5166,50.5434,50.3378,50.3646,532247.0
2019-10-10 09:30:00,56.4,56.74,56.38,56.74,913116.0,50.4182,50.7222,50.4003,50.7222,913116.0
2019-10-10 10:00:00,56.74,56.82,56.66,56.76,405134.0,50.7222,50.7937,50.6506,50.74,405134.0
2019-10-10 10:30:00,56.77,56.9,56.75,56.9,357380.0,50.749,50.8652,50.7311,50.8652,357380.0
2019-10-10 11:00:00,56.9,56.98,56.86,56.95,318367.0,50.8652,50.9367,50.8294,50.9099,318367.0
2019-10-10 11:30:00,56.94,57.01,56.92,56.98,260030.0,50.901,50.9635,50.8831,50.9367,260030.0
2019-10-10 12:00:00,56.97,57.01,56.86,56.87,305189.0,50.9278,50.9635,50.8294,50.8384,305189.0
2019-10-10 12:30:00,56.87,56.88,56.75,56.85,308262.0,50.8384,50.8473,50.7311,50.8205,308262.0
2019-10-10 13:00:00,56.86,56.91,56.83,56.9,280253.0,50.8294,50.8741,50.8026,50.8652,280253.0
2019-10-10 13:30:00,56.89,56.98,56.82,56.96,306216.0,50.8563,50.9367,50.7937,50.9188,306216.0
2019-10-10 14:00:00,56.96,56.99,56.67,56.87,471280.0,50.9188,50.9456,50.6596,50.8384,471280.0
2019-10-10 14:30:00,56.88,56.91,56.84,56.88,213629.0,50.8473,50.8741,50.8116,50.8473,213629.0
2019-10-10 15:00:00,56.88,56.95,56.86,56.94,258284.0,50.8473,50.9099,50.8294,50.901,258284.0
2019-10-10 15:30:00,56.94,57.01,56.91,56.99,499506.0,50.901,50.9635,50.8741,50.9456,499506.0
2019-10-11 09:30:00,57.58,57.88,57.57,57.82,345140.0,51.4731,51.7413,51.4641,51.6876,345140.0
2019-10-11 10:00:00,57.83,58.07,57.83,58.05,1037740.0,51.6966,51.9111,51.6966,51.8932,1037740.0
2019-10-11 10:30:00,58.05,58.09,57.97,58.03,251899.0,51.8932,51.929,51.8217,51.8753,251899.0
2019-10-11 11:00:00,58.02,58.22,58.02,58.22,579827.0,51.8664,52.0452,51.8664,52.0452,579827.0
2019-10-11 11:30:00,58.21,58.28,57.99,57.99,414026.0,52.0363,52.0988,51.8396,51.8396,414026.0
2019-10-11 12:00:00,57.98,58.03,57.91,58.02,222693.0,51.8307,51.8753,51.7681,51.8664,222693.0
2019-10-11 12:30:00,58.03,58.05,57.8,58.04,357363.0,51.8753,51.8932,51.6697,51.8843,357363.0
2019-10-11 13:00:00,58.03,58.23,57.96,58.11,248910.0,51.8753,52.0541,51.8128,51.9469,248910.0
2019-10-11 13:30:00,58.13,58.16,58.04,58.1,119203.0,51.9647,51.9916,51.8843,51.9379,119203.0
2019-10-11 14:00:00,58.1,58.1,57.99,58.04,116458.0,51.9379,51.9379,51.8396,51.8843,116458.0
2019-10-11 14:30:00,58.05,58.13,58.01,58.12,243315.0,51.8932,51.9647,51.8575,51.9558,243315.0
2019-10-11 15:00:00,58.12,58.12,58.03,58.11,346823.0,51.9558,51.9558,51.8753,51.9469,346823.0
2019-10-11 15:30:00,58.11,58.18,57.79,57.81,880813.0,51.9469,52.0094,51.6608,51.6787,880813.0
2019-10-14 09:30:00,57.61,57.76,57.61,57.75,285660.0,51.4999,51.634,51.4999,51.625,285660.0
2019-10-14 10:00:00,57.75,57.77,57.66,57.67,65896.0,51.625,51.6429,51.5446,51.5535,65896.0
2019-10-14 10:30:00,57.67,57.74,57.67,57.7,53747.0,51.5535,51.6161,51.5535,51.5803,53747.0
2019-10-14 11:00:00,57.71,57.76,57.66,57.68,66979.0,51.5893,51.634,51.5446,51.5625,66979.0
2019-10-14 11:30:00,57.68,57.71,57.66,57.7,189021.0,51.5625,51.5893,51.5446,51.5803,189021.0
2019-10-14 12:00:00,57.7,57.71,57.65,57.68,42105.0,51.5803,51.5893,51.5357,51.5625,42105.0
2019-10-14 12:30:00,57.68,57.71,57.67,57.7,57624.0,51.5625,51.5893,51.5535,51.5803,57624.0
2019-10-14 13:00:00,57.69,57.74,57.69,57.71,48420.0,51.5714,51.6161,51.5714,51.5893,48420.0
2019-10-14 13:30:00,57.71,57.72,57.65,57.68,226227.0,51.5893,51.5982,51.5357,51.5625,226227.0
2019-10-14 14:00:00,57.68,57.69,57.64,57.64,43671.0,51.5625,51.5714,51.5267,51.5267,43671.0
2019-10-14 14:30:00,57.63,57.63,57.53,57.56,83026.0,51.5178,51.5178,51.4284,51.4552,83026.0
2019-10-14 15:00:00,57.55,57.56,57.5,57.52,41086.0,51.4463,51.4552,51.4016,51.4194,41086.0
2019-10-14 15:30:00,57.51,57.52,57.46,57.47,363350.0,51.4105,51.4194,51.3658,51.3747,363350.0
2019-10-15 09:30:00,57.58,57.71,57.58,57.71,410782.0,51.4731,51.5893,51.4731,51.5893,410782.0
2019-10-15 10:00:00,57.71,57.95,57.7,57.94,829154.0,51.5893,51.8038,51.5803,51.7949,829154.0
2019-10-15 10:30:00,57.94,58.12,57.93,58.11,586908.0,51.7949,51.9558,51.786,51.9469,586908.0
2019-10-15 11:00:00,58.11,58.14,58.03,58.1,427179.0,51.9469,51.9737,51.8753,51.9379,427179.0
2019-10-15 11:30:00,58.1,58.14,58.07,58.13,354021.0,51.9379,51.9737,51.9111,51.9647,354021.0
2019-10-15 12:00:00,58.13,58.14,58.08,58.1,277958.0,51.9647,51.9737,51.92,51.9379,277958.0
2019-10-15 12:30:00,58.1,58.14,58.09,58.14,219276.0,51.9379,51.9737,51.929,51.9737,219276.0
2019-10-15 13:00:00,58.14,58.15,58.12,58.13,268528.0,51.9737,51.9826,51.9558,51.9647,268528.0
2019-10-15 13:30:00,58.13,58.21,58.13,58.17,200571.0,51.9647,52.0363,51.9647,52.0005,200571.0
2019-10-15 14:00:00,58.18,58.21,58.15,58.2,207185.0,52.0094,52.0363,51.9826,52.0273,207185.0
2019-10-15 14:30:00,58.19,58.21,58.18,58.19,213790.0,52.0184,52.0363,52.0094,52.0184,213790.0
2019-10-15 15:00:00,58.19,58.22,58.14,58.22,271221.0,52.0184,52.0452,51.9737,52.0452,271221.0
2019-10-15 15:30:00,58.21,58.22,58.1,58.13,699591.0,52.0363,52.0452,51.9379,51.9647,699591.0
2019-10-16 09:30:00,57.96,57.99,57.89,57.91,165788.0,51.8128,51.8396,51.7502,51.7681,165788.0
2019-10-16 10:00:00,57.91,58.0,57.85,58.0,413709.0,51.7681,51.8485,51.7144,51.8485,413709.0
2019-10-16 10:30:00,58.0,58.04,57.98,58.04,233320.0,51.8485,51.8843,51.8307,51.8843,233320.0
2019-10-16 11:00:00,58.03,58.04,57.97,58.0,129841.0,51.8753,51.8843,51.8217,51.8485,129841.0
2019-10-16 11:30:00,58.0,58.13,57.98,58.09,82765.0,51.8485,51.9647,51.8307,51.929,82765.0
2019-10-16 12:00:00,58.09,58.12,58.06,58.07,26444.0,51.929,51.9558,51.9022,51.9111,26444.0
2019-10-16 12:30:00,58.07,58.09,58.04,58.05,80592.0,51.9111,51.929,51.8843,51.8932,80592.0
2019-10-16 13:00:00,58.05,58.06,57.99,58.0,146964.0,51.8932,51.9022,51.8396,51.8485,146964.0
2019-10-16 13:30:00,58.0,58.01,57.96,57.97,202332.0,51.8485,51.8575,51.8128,51.8217,202332.0
2019-10-16 14:00:00,57.97,58.04,57.96,58.03,43740.0,51.8217,51.8843,51.8128,51.8753,43740.0
2019-10-16 14:30:00,58.04,58.09,58.04,58.09,31464.0,51.8843,51.929,51.8843,51.929,31464.0
2019-10-16 15:00:00,58.09,58.11,58.07,58.1,36173.0,51.929,51.9469,51.9111,51.9379,36173.0
2019-10-16 15:30:00,58.1,58.16,58.09,58.14,314404.0,51.9379,51.9916,51.929,51.9737,314404.0
2019-10-17 09:30:00,58.44,58.52,58.39,58.5,258845.0,52.2419,52.3134,52.1972,52.2955,258845.0
2019-10-17 10:00:00,58.49,58.52,58.42,58.46,172825.0,52.2866,52.3134,52.224,52.2597,172825.0
2019-10-17 10:30:00,58.46,58.47,58.34,58.39,134473.0,52.2597,52.2687,52.1525,52.1972,134473.0
2019-10-17 11:00:00,58.38,58.43,58.31,58.43,110333.0,52.1882,52.2329,52.1257,52.2329,110333.0
2019-10-17 11:30:00,58.42,58.43,58.33,58.38,135292.0,52.224,52.2329,52.1435,52.1882,135292.0
2019-10-17 12:00:00,58.38,58.39,58.32,58.35,52500.0,52.1882,52.1972,52.1346,52.1614,52500.0
2019-10-17 12:30:00,58.36,58.4,58.35,58.39,38361.0,52.1703,52.2061,52.1614,52.1972,38361.0
2019-10-17 13:00:00,58.39,58.43,58.37,58.39,42506.0,52.1972,52.2329,52.1793,52.1972,42506.0
2019-10-17 13:30:00,58.4,58.45,58.39,58.4,90845.0,52.2061,52.2508,52.1972,52.2061,90845.0
2019-10-17 14:00:00,58.4,58.4,58.36,58.39,81881.0,52.2061,52.2061,52.1703,52.1972,81881.0
2019-10-17 14:30:00,58.39,58.41,58.36,58.41,127350.0,52.1972,52.215,52.1703,52.215,127350.0
2019-10-17 15:00:00,58.4,58.43,58.4,58.41,61378.0,52.2061,52.2329,52.2061,52.215,61378.0
2019-10-17 15:30:00,58.41,58.43,58.33,58.39,356585.0,52.215,52.2329,52.1435,52.1972,356585.0
2019-10-18 09:30:00,57.72,57.78,57.65,57.7,289540.0,51.5982,51.6519,51.5357,51.5803,289540.0
2019-10-18 10:00:00,57.7,57.7,57.63,57.66,92883.0,51.5803,51.5803,51.5178,51.5446,92883.0
2019-10-18 10:30:00,57.66,57.68,57.6,57.68,95222.0,51.5446,51.5625,51.491,51.5625,95222.0
2019-10-18 11:00:00,57.68,57.73,57.63,57.7,134925.0,51.5625,51.6072,51.5178,51.5803,134925.0
2019-10-18 11:30:00,57.71,57.73,57.59,57.59,116257.0,51.5893,51.6072,51.482,51.482,116257.0
2019-10-18 12:00:00,57.58,57.62,57.46,57.5,209210.0,51.4731,51.5088,51.3658,51.4016,209210.0
2019-10-18 12:30:00,57.49,57.61,57.47,57.6,358162.0,51.3926,51.4999,51.3747,51.491,358162.0
2019-10-18 13:00:00,57.6,57.66,57.59,57.62,121288.0,51.491,51.5446,51.482,51.5088,121288.0
2019-10-18 13:30:00,57.62,57.68,57.62,57.66,24847.0,51.5088,51.5625,51.5088,51.5446,24847.0
2019-10-18 14:00:00,57.67,57.67,57.6,57.63,68444.0,51.5535,51.5535,51.491,51.5178,68444.0
2019-10-18 14:30:00,57.63,57.65,57.61,57.64,49384.0,51.5178,51.5357,51.4999,51.5267,49384.0
2019-10-18 15:00:00,57.65,57.71,57.63,57.65,123457.0,51.5357,51.5893,51.5178,51.5357,123457.0
2019-10-18 15:30:00,57.66,57.67,57.59,57.6,376378.0,51.5446,51.5535,51.482,51.491,376378.0
2019-10-21 09:30:00,58.58,58.59,58.48,58.55,177610.0,52.367,52.376,52.2776,52.3402,177610.0
2019-10-21 10:00:00,58.56,58.58,58.5,58.58,98176.0,52.3491,52.367,52.2955,52.367,98176.0
2019-10-21 10:30:00,58.58,58.59,58.5,58.53,92619.0,52.367,52.376,52.2955,52.3223,92619.0
2019-10-21 11:00:00,58.54,58.57,58.51,58.52,72657.0,52.3313,52.3581,52.3044,52.3134,72657.0
2019-10-21 11:30:00,58.53,58.58,58.49,58.57,175958.0,52.3223,52.367,52.2866,52.3581,175958.0
2019-10-21 12:00:00,58.57,58.61,58.55,58.61,168716.0,52.3581,52.3938,52.3402,52.3938,168716.0
2019-10-21 12:30:00,58.61,58.62,58.58,58.61,54741.0,52.3938,52.4028,52.367,52.3938,54741.0
2019-10-21 13:00:00,58.6,58.61,58.57,58.59,41933.0,52.3849,52.3938,52.3581,52.376,41933.0
2019-10-21 13:30:00,58.58,58.59,58.56,58.57,47793.0,52.367,52.376,52.3491,52.3581,47793.0
2019-10-21 14:00:00,58.56,58.59,58.55,58.59,60248.0,52.3491,52.376,52.3402,52.376,60248.0
2019-10-21 14:30:00,58.59,58.6,58.57,58.6,70247.0,52.376,52.3849,52.3581,52.3849,70247.0
2019-10-21 15:00:00,58.6,58.6,58.58,58.6,107161.0,52.3849,52.3849,52.367,52.3849,107161.0
2019-10-21 15:30:00,58.6,58.64,58.58,58.63,479864.0,52.3849,52.4207,52.367,52.4117,479864.0
2019-10-22 09:30:00,59.11,59.2,59.11,59.16,213171.0,52.8408,52.9213,52.8408,52.8855,213171.0
2019-10-22 10:00:00,59.16,59.17,59.09,59.14,120959.0,52.8855,52.8944,52.8229,52.8676,120959.0
2019-10-22 10:30:00,59.15,59.23,59.15,59.17,316874.0,52.8766,52.9481,52.8766,52.8944,316874.0
2019-10-22 11:00:00,59.17,59.2,59.11,59.17,128165.0,52.8944,52.9213,52.8408,52.8944,128165.0
2019-10-22 11:30:00,59.16,59.25,59.14,59.16,869067.0,52.8855,52.966,52.8676,52.8855,869067.0
2019-10-22 12:00:00,59.16,59.23,59.14,59.23,235012.0,52.8855,52.9481,52.8676,52.9481,235012.0
2019-10-22 12:30:00,59.23,59.24,59.18,59.21,221947.0,52.9481,52.957,52.9034,52.9302,221947.0
2019-10-22 13:00:00,59.21,59.22,59.17,59.19,153284.0,52.9302,52.9391,52.8944,52.9123,153284.0
2019-10-22 13:30:00,59.19,59.26,59.17,59.23,48593.0,52.9123,52.9749,52.8944,52.9481,48593.0
2019-10-22 14:00:00,59.23,59.28,59.18,59.25,162310.0,52.9481,52.9928,52.9034,52.966,162310.0
2019-10-22 14:30:00,59.26,59.27,59.03,59.05,262270.0,52.9749,52.9838,52.7693,52.7872,262270.0
2019-10-22 15:00:00,59.05,59.08,59.0,59.07,188206.0,52.7872,52.814,52.7425,52.805,188206.0
2019-10-22 15:30:00,59.07,59.1,59.0,59.09,376289.0,52.805,52.8319,52.7425,52.8229,376289.0
2019-10-23 09:30:00,58.95,59.06,58.92,59.02,174539.0,52.6978,52.7961,52.671,52.7603,174539.0
2019-10-23 10:00:00,59.02,59.02,58.87,58.87,151568.0,52.7603,52.7603,52.6263,52.6263,151568.0
2019-10-23 10:30:00,58.88,58.95,58.83,58.94,411306.0,52.6352,52.6978,52.5905,52.6888,411306.0
2019-10-23 11:00:00,58.94,58.98,58.93,58.96,79207.0,52.6888,52.7246,52.6799,52.7067,79207.0
2019-10-23 11:30:00,58.96,58.98,58.9,58.92,71054.0,52.7067,52.7246,52.6531,52.671,71054.0
2019-10-23 12:00:00,58.92,58.93,58.9,58.92,120649.0,52.671,52.6799,52.6531,52.671,120649.0
2019-10-23 12:30:00,58.92,58.98,58.91,58.97,59532.0,52.671,52.7246,52.662,52.7157,59532.0
2019-10-23 13:00:00,58.98,59.02,58.93,58.96,247279.0,52.7246,52.7603,52.6799,52.7067,247279.0
2019-10-23 13:30:00,58.96,59.01,58.93,58.98,40526.0,52.7067,52.7514,52.6799,52.7246,40526.0
2019-10-23 14:00:00,58.98,58.99,58.94,58.95,31714.0,52.7246,52.7335,52.6888,52.6978,31714.0
2019-10-23 14:30:00,58.95,58.98,58.93,58.97,62874.0,52.6978,52.7246,52.6799,52.7157,62874.0
2019-10-23 15:00:00,58.97,59.02,58.97,59.0,96352.0,52.7157,52.7603,52.7157,52.7425,96352.0
2019-10-23 15:30:00,59.01,59.03,59.0,59.02,179973.0,52.7514,52.7693,52.7425,52.7603,179973.0
2019-10-24 09:30:00,59.28,59.31,59.09,59.13,345889.0,52.9928,53.0196,52.8229,52.8587,345889.0
2019-10-24 10:00:00,59.12,59.15,59.05,59.13,180226.0,52.8497,52.8766,52.7872,52.8587,180226.0
2019-10-24 10:30:00,59.13,59.17,59.08,59.15,280717.0,52.8587,52.8944,52.814,52.8766,280717.0
2019-10-24 11:00:00,59.15,59.2,59.13,59.18,214047.0,52.8766,52.9213,52.8587,52.9034,214047.0
2019-10-24 11:30:00,59.19,59.22,59.11,59.17,151899.0,52.9123,52.9391,52.8408,52.8944,151899.0
2019-10-24 12:00:00,59.18,59.19,58.95,59.04,137305.0,52.9034,52.9123,52.6978,52.7782,137305.0
2019-10-24 12:30:00,59.04,59.07,59.01,59.04,46503.0,52.7782,52.805,52.7514,52.7782,46503.0
2019-10-24 13:00:00,59.05,59.08,59.03,59.04,49379.0,52.7872,52.814,52.7693,52.7782,49379.0
2019-10-24 13:30:00,59.04,59.07,59.02,59.07,48011.0,52.7782,52.805,52.7603,52.805,48011.0
2019-10-24 14:00:00,59.07,59.1,59.02,59.05,54139.0,52.805,52.8319,52.7603,52.7872,54139.0
2019-10-24 14:30:00,59.04,59.07,59.03,59.05,21984.0,52.7782,52.805,52.7693,52.7872,21984.0
2019-10-24 15:00:00,59.05,59.11,59.05,59.09,51151.0,52.7872,52.8408,52.7872,52.8229,51151.0
2019-10-24 15:30:00,59.08,59.1,59.03,59.04,235209.0,52.814,52.8319,52.7693,52.7782,235209.0
2019-10-25 09:30:00,58.81,58.9,58.81,58.87,364518.0,52.5726,52.6531,52.5726,52.6263,364518.0
2019-10-25 10:00:00,58.86,58.96,58.85,58.92,283586.0,52.6173,52.7067,52.6084,52.671,283586.0
2019-10-25 10:30:00,58.92,59.04,58.87,59.02,413395.0,52.671,52.7782,52.6263,52.7603,413395.0
2019-10-25 11:00:00,59.02,59.18,58.95,59.17,266682.0,52.7603,52.9034,52.6978,52.8944,266682.0
2019-10-25 11:30:00,59.17,59.24,59.14,59.2,105920.0,52.8944,52.957,52.8676,52.9213,105920.0
2019-10-25 12:00:00,59.2,59.22,59.16,59.22,57644.0,52.9213,52.9391,52.8855,52.9391,57644.0
2019-10-25 12:30:00,59.22,59.22,59.17,59.19,45996.0,52.9391,52.9391,52.8944,52.9123,45996.0
2019-10-25 13:00:00,59.19,59.23,59.16,59.22,49835.0,52.9123,52.9481,52.8855,52.9391,49835.0
2019-10-25 13:30:00,59.23,59.23,59.19,59.22,49532.0,52.9481,52.9481,52.9123,52.9391,49532.0
2019-10-25 14:00:00,59.22,59.23,59.15,59.21,54957.0,52.9391,52.9481,52.8766,52.9302,54957.0
2019-10-25 14:30:00,59.2,59.21,59.15,59.19,64071.0,52.9213,52.9302,52.8766,52.9123,64071.0
2019-10-25 15:00:00,59.18,59.21,59.15,59.19,85125.0,52.9034,52.9302,52.8766,52.9123,85125.0
2019-10-25 15:30:00,59.19,59.22,59.17,59.18,256211.0,52.9123,52.9391,52.8944,52.9034,256211.0
2019-10-28 09:30:00,59.28,59.41,59.21,59.37,226629.0,52.9928,53.109,52.9302,53.0732,226629.0
2019-10-28 10:00:00,59.37,59.5,59.35,59.48,185962.0,53.0732,53.1894,53.0553,53.1716,185962.0
2019-10-28 10:30:00,59.47,59.5,59.37,59.38,308531.0,53.1626,53.1894,53.0732,53.0822,308531.0
2019-10-28 11:00:00,59.38,59.43,59.37,59.42,239025.0,53.0822,53.1269,53.0732,53.1179,239025.0
2019-10-28 11:30:00,59.43,59.44,59.4,59.43,41348.0,53.1269,53.1358,53.1,53.1269,41348.0
2019-10-28 12:00:00,59.43,59.51,59.4,59.5,35662.0,53.1269,53.1984,53.1,53.1894,35662.0
2019-10-28 12:30:00,59.49,59.54,59.48,59.5,86668.0,53.1805,53.2252,53.1716,53.1894,86668.0
2019-10-28 13:00:00,59.5,59.56,59.5,59.55,43091.0,53.1894,53.2431,53.1894,53.2341,43091.0
2019-10-28 13:30:00,59.55,59.59,59.55,59.57,71167.0,53.2341,53.2699,53.2341,53.252,71167.0
2019-10-28 14:00:00,59.58,59.58,59.55,59.56,101462.0,53.261,53.261,53.2341,53.2431,101462.0
2019-10-28 14:30:00,59.55,59.6,59.55,59.57,36937.0,53.2341,53.2788,53.2341,53.252,36937.0
2019-10-28 15:00:00,59.58,59.6,59.57,59.57,90791.0,53.261,53.2788,53.252,53.252,90791.0
2019-10-28 15:30:00,59.57,59.58,59.48,59.53,235303.0,53.252,53.261,53.1716,53.2163,235303.0
2019-10-29 09:30:00,59.24,59.28,59.21,59.26,371688.0,52.957,52.9928,52.9302,52.9749,371688.0
2019-10-29 10:00:00,59.27,59.3,59.22,59.28,104022.0,52.9838,53.0107,52.9391,52.9928,104022.0
2019-10-29 10:30:00,59.29,59.4,59.27,59.37,114318.0,53.0017,53.1,52.9838,53.0732,114318.0
2019-10-29 11:00:00,59.37,59.4,59.28,59.3,73713.0,53.0732,53.1,52.9928,53.0107,73713.0
2019-10-29 11:30:00,59.3,59.33,59.19,59.21,208766.0,53.0107,53.0375,52.9123,52.9302,208766.0
2019-10-29 12:00:00,59.2,59.31,59.17,59.31,163825.0,52.9213,53.0196,52.8944,53.0196,163825.0
2019-10-29 12:30:00,59.31,59.33,59.29,59.29,32119.0,53.0196,53.0375,53.0017,53.0017,32119.0
2019-10-29 13:00:00,59.29,59.32,59.24,59.26,25124.0,53.0017,53.0285,52.957,52.9749,25124.0
2019-10-29 13:30:00,59.26,59.28,59.24,59.25,22500.0,52.9749,52.9928,52.957,52.966,22500.0
2019-10-29 14:00:00,59.24,59.25,59.22,59.25,39092.0,52.957,52.966,52.9391,52.966,39092.0
2019-10-29 14:30:00,59.24,59.25,59.21,59.23,31680.0,52.957,52.966,52.9302,52.9481,31680.0
2019-10-29 15:00:00,59.22,59.26,59.22,59.23,57469.0,52.9391,52.9749,52.9391,52.9481,57469.0
2019-10-29 15:30:00,59.24,59.3,59.23,59.29,194003.0,52.957,53.0107,52.9481,53.0017,194003.0
2019-10-30 09:30:00,59.03,59.04,58.88,58.97,89690.0,52.7693,52.7782,52.6352,52.7157,89690.0
2019-10-30 10:00:00,58.96,59.01,58.85,58.98,141704.0,52.7067,52.7514,52.6084,52.7246,141704.0
2019-10-30 10:30:00,58.98,59.01,58.95,58.99,55125.0,52.7246,52.7514,52.6978,52.7335,55125.0
2019-10-30 11:00:00,58.98,59.01,58.95,58.99,66096.0,52.7246,52.7514,52.6978,52.7335,66096.0
2019-10-30 11:30:00,58.99,59.04,58.99,59.02,39900.0,52.7335,52.7782,52.7335,52.7603,39900.0
2019-10-30 12:00:00,59.02,59.08,59.02,59.07,74720.0,52.7603,52.814,52.7603,52.805,74720.0
2019-10-30 12:30:00,59.08,59.1,59.05,59.05,55269.0,52.814,52.8319,52.7872,52.7872,55269.0
2019-10-30 13:00:00,59.06,59.08,59.04,59.07,52815.0,52.7961,52.814,52.7782,52.805,52815.0
2019-10-30 13:30:00,59.07,59.07,58.96,58.98,104072.0,52.805,52.805,52.7067,52.7246,104072.0
2019-10-30 14:00:00,58.92,59.08,58.77,59.07,223417.0,52.671,52.814,52.5369,52.805,223417.0
2019-10-30 14:30:00,59.07,59.16,58.81,59.16,307972.0,52.805,52.8855,52.5726,52.8855,307972.0
2019-10-30 15:00:00,59.16,59.36,59.15,59.3,177167.0,52.8855,53.0643,52.8766,53.0107,177167.0
2019-10-30 15:30:00,59.3,59.39,59.3,59.39,298109.0,53.0107,53.0911,53.0107,53.0911,298109.0
2019-10-31 09:30:00,59.15,59.15,58.92,58.94,187747.0,52.8766,52.8766,52.671,52.6888,187747.0
2019-10-31 10:00:00,58.93,58.94,58.79,58.83,401809.0,52.6799,52.6888,52.5547,52.5905,401809.0
2019-10-31 10:30:00,58.83,58.94,58.77,58.93,156829.0,52.5905,52.6888,52.5369,52.6799,156829.0
2019-10-31 11:00:00,58.93,58.94,58.84,58.86,90236.0,52.6799,52.6888,52.5994,52.6173,90236.0
2019-10-31 11:30:00,58.87,58.92,58.85,58.86,75473.0,52.6263,52.671,52.6084,52.6173,75473.0
2019-10-31 12:00:00,58.86,58.88,58.76,58.81,83662.0,52.6173,52.6352,52.5279,52.5726,83662.0
2019-10-31 12:30:00,58.8,58.82,58.73,58.76,61954.0,52.5637,52.5816,52.5011,52.5279,61954.0
2019-10-31 13:00:00,58.76,58.77,58.72,58.73,120352.0,52.5279,52.5369,52.4922,52.5011,120352.0
2019-10-31 13:30:00,58.73,58.78,58.72,58.73,79710.0,52.5011,52.5458,52.4922,52.5011,79710.0
2019-10-31 14:00:00,58.73,58.75,58.69,58.75,83982.0,52.5011,52.519,52.4653,52.519,83982.0
2019-10-31 14:30:00,58.74,58.76,58.63,58.71,93215.0,52.51,52.5279,52.4117,52.4832,93215.0
2019-10-31 15:00:00,58.73,58.81,58.71,58.75,126167.0,52.5011,52.5726,52.4832,52.519,126167.0
2019-10-31 15:30:00,58.76,58.93,58.74,58.92,326136.0,52.5279,52.6799,52.51,52.671,326136.0
2019-11-01 09:30:00,59.75,59.81,59.7,59.77,159929.0,53.4129,53.4666,53.3682,53.4308,159929.0
2019-11-01 10:00:00,59.76,60.0,59.73,59.98,523017.0,53.4219,53.6364,53.395,53.6185,523017.0
2019-11-01 10:30:00,59.99,60.01,59.94,60.01,237992.0,53.6275,53.6453,53.5828,53.6453,237992.0
2019-11-01 11:00:00,60.0,60.05,59.93,59.95,135720.0,53.6364,53.6811,53.5738,53.5917,135720.0
2019-11-01 11:30:00,59.95,60.03,59.94,60.0,45017.0,53.5917,53.6632,53.5828,53.6364,45017.0
2019-11-01 12:00:00,59.99,59.99,59.9,59.92,59311.0,53.6275,53.6275,53.547,53.5649,59311.0
2019-11-01 12:30:00,59.92,59.98,59.92,59.97,775752.0,53.5649,53.6185,53.5649,53.6096,775752.0
2019-11-01 13:00:00,59.97,60.07,59.96,60.04,181257.0,53.6096,53.699,53.6007,53.6722,181257.0
2019-11-01 13:30:00,60.04,60.11,60.03,60.09,153527.0,53.6722,53.7347,53.6632,53.7169,153527.0
2019-11-01 14:00:00,60.09,60.13,60.08,60.12,162588.0,53.7169,53.7526,53.7079,53.7437,162588.0
2019-11-01 14:30:00,60.13,60.13,60.06,60.09,153603.0,53.7526,53.7526,53.69,53.7169,153603.0
2019-11-01 15:00:00,60.09,60.11,60.08,60.11,112586.0,53.7169,53.7347,53.7079,53.7347,112586.0
2019-11-01 15:30:00,60.1,60.12,60.07,60.1,381813.0,53.7258,53.7437,53.699,53.7258,381813.0
2019-11-04 09:30:00,61.01,61.08,60.94,60.94,807648.0,54.5393,54.6019,54.4767,54.4767,807648.0
2019-11-04 10:00:00,60.95,60.95,60.83,60.85,462073.0,54.4857,54.4857,54.3784,54.3963,462073.0
2019-11-04 10:30:00,60.85,60.87,60.83,60.86,338695.0,54.3963,54.4141,54.3784,54.4052,338695.0
2019-11-04 11:00:00,60.86,60.93,60.83,60.84,336073.0,54.4052,54.4678,54.3784,54.3873,336073.0
2019-11-04 11:30:00,60.84,60.85,60.8,60.8,227151.0,54.3873,54.3963,54.3516,54.3516,227151.0
2019-11-04 12:00:00,60.8,60.84,60.78,60.84,200764.0,54.3516,54.3873,54.3337,54.3873,200764.0
2019-11-04 12:30:00,60.83,60.85,60.83,60.85,179632.0,54.3784,54.3963,54.3784,54.3963,179632.0
2019-11-04 13:00:00,60.85,60.86,60.84,60.85,259423.0,54.3963,54.4052,54.3873,54.3963,259423.0
2019-11-04 13:30:00,60.85,60.86,60.79,60.79,317233.0,54.3963,54.4052,54.3426,54.3426,317233.0
2019-11-04 14:00:00,60.8,60.8,60.74,60.76,305084.0,54.3516,54.3516,54.2979,54.3158,305084.0
2019-11-04 14:30:00,60.76,60.76,60.71,60.73,308740.0,54.3158,54.3158,54.2711,54.289,308740.0
2019-11-04 15:00:00,60.73,60.74,60.7,60.72,311922.0,54.289,54.2979,54.2622,54.28,311922.0
2019-11-04 15:30:00,60.71,60.73,60.61,60.66,744270.0,54.2711,54.289,54.1817,54.2264,744270.0
2019-11-05 09:30:00,61.39,61.44,61.29,61.4,717777.0,54.879,54.9237,54.7896,54.8879,717777.0
2019-11-05 10:00:00,61.4,61.41,61.17,61.18,649707.0,54.8879,54.8969,54.6823,54.6913,649707.0
2019-11-05 10:30:00,61.17,61.25,61.11,61.24,238550.0,54.6823,54.7538,54.6287,54.7449,238550.0
2019-11-05 11:00:00,61.24,61.31,61.24,61.31,197143.0,54.7449,54.8075,54.7449,54.8075,197143.0
2019-11-05 11:30:00,61.31,61.32,61.22,61.31,183077.0,54.8075,54.8164,54.727,54.8075,183077.0
2019-11-05 12:00:00,61.31,61.37,61.29,61.33,153774.0,54.8075,54.8611,54.7896,54.8254,153774.0
2019-11-05 12:30:00,61.33,61.39,61.31,61.39,108030.0,54.8254,54.879,54.8075,54.879,108030.0
2019-11-05 13:00:00,61.38,61.42,61.36,61.41,105547.0,54.87,54.9058,54.8522,54.8969,105547.0
2019-11-05 13:30:00,61.41,61.44,61.4,61.44,146944.0,54.8969,54.9237,54.8879,54.9237,146944.0
2019-11-05 14:00:00,61.44,61.45,61.42,61.45,133698.0,54.9237,54.9326,54.9058,54.9326,133698.0
2019-11-05 14:30:00,61.45,61.46,61.42,61.45,399200.0,54.9326,54.9416,54.9058,54.9326,399200.0
2019-11-05 15:00:00,61.45,61.47,61.42,61.46,252308.0,54.9326,54.9505,54.9058,54.9416,252308.0
2019-11-05 15:30:00,61.45,61.46,61.33,61.38,432372.0,54.9326,54.9416,54.8254,54.87,432372.0
2019-11-06 09:30:00,61.27,61.28,61.05,61.11,590602.0,54.7717,54.7807,54.575,54.6287,590602.0
2019-11-06 10:00:00,61.11,61.19,61.11,61.17,448533.0,54.6287,54.7002,54.6287,54.6823,448533.0
2019-11-06 10:30:00,61.17,61.17,61.09,61.11,327825.0,54.6823,54.6823,54.6108,54.6287,327825.0
2019-11-06 11:00:00,61.1,61.15,61.09,61.09,326704.0,54.6197,54.6644,54.6108,54.6108,326704.0
2019-11-06 11:30:00,61.09,61.16,60.81,60.96,769697.0,54.6108,54.6734,54.3605,54.4946,769697.0
2019-11-06 12:00:00,60.96,60.99,60.8,60.82,265224.0,54.4946,54.5214,54.3516,54.3694,265224.0
2019-11-06 12:30:00,60.82,60.82,60.75,60.78,156621.0,54.3694,54.3694,54.3069,54.3337,156621.0
2019-11-06 13:00:00,60.78,60.8,60.7,60.78,299966.0,54.3337,54.3516,54.2622,54.3337,299966.0
2019-11-06 13:30:00,60.79,60.81,60.77,60.79,184705.0,54.3426,54.3605,54.3247,54.3426,184705.0
2019-11-06 14:00:00,60.79,60.81,60.76,60.77,293867.0,54.3426,54.3605,54.3158,54.3247,293867.0
2019-11-06 14:30:00,60.77,60.79,60.75,60.78,203291.0,54.3247,54.3426,54.3069,54.3337,203291.0
2019-11-06 15:00:00,60.79,60.8,60.74,60.76,381864.0,54.3426,54.3516,54.2979,54.3158,381864.0
2019-11-06 15:30:00,60.75,60.77,60.69,60.75,768121.0,54.3069,54.3247,54.2532,54.3069,768121.0
2019-11-07 09:30:00,61.7,61.78,61.66,61.73,349242.0,55.1561,55.2276,55.1204,55.1829,349242.0
2019-11-07 10:00:00,61.74,61.74,61.66,61.7,158328.0,55.1919,55.1919,55.1204,55.1561,158328.0
2019-11-07 10:30:00,61.71,61.74,61.66,61.69,140934.0,55.165,55.1919,55.1204,55.1472,140934.0
2019-11-07 11:00:00,61.68,61.68,61.6,61.61,225798.0,55.1382,55.1382,55.0667,55.0757,225798.0
2019-11-07 11:30:00,61.61,61.77,61.58,61.74,298425.0,55.0757,55.2187,55.0488,55.1919,298425.0
2019-11-07 12:00:00,61.74,61.82,61.67,61.82,153485.0,55.1919,55.2634,55.1293,55.2634,153485.0
2019-11-07 12:30:00,61.83,61.85,61.77,61.8,105704.0,55.2723,55.2902,55.2187,55.2455,105704.0
2019-11-07 13:00:00,61.8,61.84,61.78,61.82,70970.0,55.2455,55.2813,55.2276,55.2634,70970.0
2019-11-07 13:30:00,61.82,61.82,61.77,61.78,51324.0,55.2634,55.2634,55.2187,55.2276,51324.0
2019-11-07 14:00:00,61.78,61.79,61.76,61.76,77677.0,55.2276,55.2366,55.2097,55.2097,77677.0
2019-11-07 14:30:00,61.77,61.77,61.58,61.62,521500.0,55.2187,55.2187,55.0488,55.0846,521500.0
2019-11-07 15:00:00,61.61,61.65,61.47,61.52,122374.0,55.0757,55.1114,54.9505,54.9952,122374.0
2019-11-07 15:30:00,61.52,61.57,61.49,61.52,476921.0,54.9952,55.0399,54.9684,54.9952,476921.0
2019-11-08 09:30:00,61.06,61.13,60.88,60.89,522803.0,54.584,54.6466,54.4231,54.432,522803.0
2019-11-08 10:00:00,60.9,60.99,60.85,60.98,467250.0,54.441,54.5214,54.3963,54.5125,467250.0
2019-11-08 10:30:00,60.98,61.0,60.94,60.96,117475.0,54.5125,54.5303,54.4767,54.4946,117475.0
2019-11-08 11:00:00,60.96,61.02,60.94,60.95,293659.0,54.4946,54.5482,54.4767,54.4857,293659.0
2019-11-08 11:30:00,60.96,61.06,60.95,61.05,165330.0,54.4946,54.584,54.4857,54.575,165330.0
2019-11-08 12:00:00,61.05,61.08,61.04,61.08,157130.0,54.575,54.6019,54.5661,54.6019,157130.0
2019-11-08 12:30:00,61.08,61.08,61.04,61.05,91175.0,54.6019,54.6019,54.5661,54.575,91175.0
2019-11-08 13:00:00,61.05,61.07,61.04,61.05,81418.0,54.575,54.5929,54.5661,54.575,81418.0
2019-11-08 13:30:00,61.05,61.07,60.99,60.99,112353.0,54.575,54.5929,54.5214,54.5214,112353.0
2019-11-08 14:00:00,60.99,61.03,60.99,61.01,79141.0,54.5214,54.5572,54.5214,54.5393,79141.0
2019-11-08 14:30:00,61.01,61.02,60.98,61.01,112407.0,54.5393,54.5482,54.5125,54.5393,112407.0
2019-11-08 15:00:00,61.02,61.1,61.01,61.05,268974.0,54.5482,54.6197,54.5393,54.575,268974.0
2019-11-08 15:30:00,61.06,61.11,61.03,61.1,287784.0,54.584,54.6287,54.5572,54.6197,287784.0
2019-11-11 09:30:00,60.01,60.19,60.0,60.19,312037.0,53.6453,53.8063,53.6364,53.8063,312037.0
2019-11-11 10:00:00,60.19,60.27,60.16,60.25,129877.0,53.8063,53.8778,53.7794,53.8599,129877.0
2019-11-11 10:30:00,60.25,60.26,60.21,60.21,116926.0,53.8599,53.8688,53.8241,53.8241,116926.0
2019-11-11 11:00:00,60.21,60.25,60.19,60.21,147344.0,53.8241,53.8599,53.8063,53.8241,147344.0
2019-11-11 11:30:00,60.22,60.26,60.21,60.26,109056.0,53.8331,53.8688,53.8241,53.8688,109056.0
2019-11-11 12:00:00,60.25,60.27,60.22,60.27,88539.0,53.8599,53.8778,53.8331,53.8778,88539.0
2019-11-11 12:30:00,60.27,60.3,60.25,60.3,90330.0,53.8778,53.9046,53.8599,53.9046,90330.0
2019-11-11 13:00:00,60.3,60.3,60.27,60.3,94215.0,53.9046,53.9046,53.8778,53.9046,94215.0
2019-11-11 13:30:00,60.3,60.32,60.29,60.3,100173.0,53.9046,53.9225,53.8957,53.9046,100173.0
2019-11-11 14:00:00,60.3,60.33,60.29,60.31,67576.0,53.9046,53.9314,53.8957,53.9135,67576.0
2019-11-11 14:30:00,60.31,60.33,60.3,60.32,122978.0,53.9135,53.9314,53.9046,53.9225,122978.0
2019-11-11 15:00:00,60.32,60.32,60.28,60.3,154658.0,53.9225,53.9225,53.8867,53.9046,154658.0
2019-11-11 15:30:00,60.3,60.32,60.28,60.3,312955.0,53.9046,53.9225,53.8867,53.9046,312955.0
2019-11-12 09:30:00,60.62,60.71,60.61,60.63,367539.0,54.1907,54.2711,54.1817,54.1996,367539.0
2019-11-12 10:00:00,60.64,60.65,60.59,60.6,169643.0,54.2085,54.2175,54.1638,54.1728,169643.0
2019-11-12 10:30:00,60.59,60.63,60.57,60.57,232758.0,54.1638,54.1996,54.146,54.146,232758.0
2019-11-12 11:00:00,60.57,60.65,60.56,60.61,392527.0,54.146,54.2175,54.137,54.1817,392527.0
2019-11-12 11:30:00,60.61,60.62,60.5,60.51,181105.0,54.1817,54.1907,54.0834,54.0923,181105.0
2019-11-12 12:00:00,60.52,60.55,60.47,60.48,93967.0,54.1013,54.1281,54.0566,54.0655,93967.0
2019-11-12 12:30:00,60.48,60.5,60.41,60.48,105945.0,54.0655,54.0834,54.0029,54.0655,105945.0
2019-11-12 13:00:00,60.48,60.52,60.42,60.42,81033.0,54.0655,54.1013,54.0119,54.0119,81033.0
2019-11-12 13:30:00,60.43,60.45,60.41,60.44,60043.0,54.0208,54.0387,54.0029,54.0297,60043.0
2019-11-12 14:00:00,60.43,60.43,60.35,60.37,89633.0,54.0208,54.0208,53.9493,53.9672,89633.0
2019-11-12 14:30:00,60.37,60.38,60.29,60.31,105577.0,53.9672,53.9761,53.8957,53.9135,105577.0
2019-11-12 15:00:00,60.31,60.34,60.3,60.31,90810.0,53.9135,53.9403,53.9046,53.9135,90810.0
2019-11-12 15:30:00,60.3,60.32,60.27,60.3,250174.0,53.9046,53.9225,53.8778,53.9046,250174.0
2019-11-13 09:30:00,59.71,59.77,59.66,59.73,316550.0,53.3772,53.4308,53.3325,53.395,316550.0
2019-11-13 10:00:00,59.73,59.8,59.73,59.76,142408.0,53.395,53.4576,53.395,53.4219,142408.0
2019-11-13 10:30:00,59.77,59.8,59.69,59.76,189988.0,53.4308,53.4576,53.3593,53.4219,189988.0
2019-11-13 11:00:00,59.76,59.78,59.7,59.74,143961.0,53.4219,53.4397,53.3682,53.404,143961.0
2019-11-13 11:30:00,59.74,59.8,59.73,59.79,133425.0,53.404,53.4576,53.395,53.4487,133425.0
2019-11-13 12:00:00,59.79,59.82,59.75,59.82,97711.0,53.4487,53.4755,53.4129,53.4755,97711.0
2019-11-13 12:30:00,59.82,59.91,59.79,59.88,159176.0,53.4755,53.556,53.4487,53.5291,159176.0
2019-11-13 13:00:00,59.89,59.93,59.88,59.89,112950.0,53.5381,53.5738,53.5291,53.5381,112950.0
2019-11-13 13:30:00,59.88,59.92,59.7,59.77,491374.0,53.5291,53.5649,53.3682,53.4308,491374.0
2019-11-13 14:00:00,59.76,59.77,59.56,59.6,294985.0,53.4219,53.4308,53.2431,53.2788,294985.0
2019-11-13 14:30:00,59.61,59.68,59.6,59.67,96846.0,53.2878,53.3503,53.2788,53.3414,96846.0
2019-11-13 15:00:00,59.68,59.73,59.68,59.72,149527.0,53.3503,53.395,53.3503,53.3861,149527.0
2019-11-13 15:30:00,59.71,59.77,59.7,59.74,430454.0,53.3772,53.4308,53.3682,53.404,430454.0
2019-11-14 09:30:00,60.21,60.25,60.15,60.23,318648.0,53.8241,53.8599,53.7705,53.842,318648.0
2019-11-14 10:00:00,60.24,60.27,60.23,60.25,155312.0,53.851,53.8778,53.842,53.8599,155312.0
2019-11-14 10:30:00,60.24,60.25,60.19,60.19,222030.0,53.851,53.8599,53.8063,53.8063,222030.0
2019-11-14 11:00:00,60.19,60.26,60.17,60.22,503459.0,53.8063,53.8688,53.7884,53.8331,503459.0
2019-11-14 11:30:00,60.22,60.22,60.02,60.1,742925.0,53.8331,53.8331,53.6543,53.7258,742925.0
2019-11-14 12:00:00,60.09,60.19,60.08,60.18,132130.0,53.7169,53.8063,53.7079,53.7973,132130.0
2019-11-14 12:30:00,60.18,60.22,60.17,60.21,72678.0,53.7973,53.8331,53.7884,53.8241,72678.0
2019-11-14 13:00:00,60.21,60.22,60.18,60.2,110171.0,53.8241,53.8331,53.7973,53.8152,110171.0
2019-11-14 13:30:00,60.19,60.23,60.11,60.17,266723.0,53.8063,53.842,53.7347,53.7884,266723.0
2019-11-14 14:00:00,60.16,60.23,60.16,60.23,134065.0,53.7794,53.842,53.7794,53.842,134065.0
2019-11-14 14:30:00,60.22,60.25,60.21,60.23,77481.0,53.8331,53.8599,53.8241,53.842,77481.0
2019-11-14 15:00:00,60.23,60.3,60.2,60.3,167063.0,53.842,53.9046,53.8152,53.9046,167063.0
2019-11-14 15:30:00,60.3,60.36,60.29,60.33,380454.0,53.9046,53.9582,53.8957,53.9314,380454.0
2019-11-15 09:30:00,61.46,61.55,61.45,61.45,363883.0,54.9416,55.022,54.9326,54.9326,363883.0
2019-11-15 10:00:00,61.44,61.55,61.43,61.52,339255.0,54.9237,55.022,54.9147,54.9952,339255.0
2019-11-15 10:30:00,61.53,61.58,61.52,61.57,79046.0,55.0041,55.0488,54.9952,55.0399,79046.0
2019-11-15 11:00:00,61.57,61.63,61.56,61.61,84076.0,55.0399,55.0935,55.031,55.0757,84076.0
2019-11-15 11:30:00,61.62,61.63,61.55,61.59,93726.0,55.0846,55.0935,55.022,55.0578,93726.0
2019-11-15 12:00:00,61.59,61.62,61.55,61.58,294443.0,55.0578,55.0846,55.022,55.0488,294443.0
2019-11-15 12:30:00,61.57,61.61,61.57,61.58,33497.0,55.0399,55.0757,55.0399,55.0488,33497.0
2019-11-15 13:00:00,61.57,61.6,61.57,61.58,25036.0,55.0399,55.0667,55.0399,55.0488,25036.0
2019-11-15 13:30:00,61.57,61.59,61.56,61.57,65936.0,55.0399,55.0578,55.031,55.0399,65936.0
2019-11-15 14:00:00,61.56,61.58,61.55,61.55,63978.0,55.031,55.0488,55.022,55.022,63978.0
2019-11-15 14:30:00,61.55,61.56,61.52,61.53,56323.0,55.022,55.031,54.9952,55.0041,56323.0
2019-11-15 15:00:00,61.54,61.55,61.49,61.49,100846.0,55.0131,55.022,54.9684,54.9684,100846.0
2019-11-15 15:30:00,61.5,61.53,61.43,61.53,607249.0,54.9773,55.0041,54.9147,55.0041,607249.0
2019-11-18 09:30:00,61.16,61.16,60.92,60.98,422918.0,54.6734,54.6734,54.4588,54.5125,422918.0
2019-11-18 10:00:00,60.98,61.03,60.92,60.94,195485.0,54.5125,54.5572,54.4588,54.4767,195485.0
2019-11-18 10:30:00,60.94,61.06,60.93,61.06,227694.0,54.4767,54.584,54.4678,54.584,227694.0
2019-11-18 11:00:00,61.06,61.21,61.05,61.19,126442.0,54.584,54.7181,54.575,54.7002,126442.0
2019-11-18 11:30:00,61.19,61.26,61.17,61.22,187778.0,54.7002,54.7628,54.6823,54.727,187778.0
2019-11-18 12:00:00,61.23,61.25,61.17,61.17,78068.0,54.736,54.7538,54.6823,54.6823,78068.0
2019-11-18 12:30:00,61.18,61.21,61.15,61.15,57966.0,54.6913,54.7181,54.6644,54.6644,57966.0
2019-11-18 13:00:00,61.15,61.15,61.12,61.13,59113.0,54.6644,54.6644,54.6376,54.6466,59113.0
2019-11-18 13:30:00,61.13,61.14,61.09,61.1,78473.0,54.6466,54.6555,54.6108,54.6197,78473.0
2019-11-18 14:00:00,61.1,61.19,61.07,61.18,207446.0,54.6197,54.7002,54.5929,54.6913,207446.0
2019-11-18 14:30:00,61.18,61.18,61.12,61.13,67876.0,54.6913,54.6913,54.6376,54.6466,67876.0
2019-11-18 15:00:00,61.13,61.15,61.1,61.15,181725.0,54.6466,54.6644,54.6197,54.6644,181725.0
2019-11-18 15:30:00,61.15,61.17,61.08,61.16,551519.0,54.6644,54.6823,54.6019,54.6734,551519.0
2019-11-19 09:30:00,61.02,61.07,60.8,60.81,430416.0,54.5482,54.5929,54.3516,54.3605,430416.0
2019-11-19 10:00:00,60.82,60.82,60.68,60.75,282727.0,54.3694,54.3694,54.2443,54.3069,282727.0
2019-11-19 10:30:00,60.75,60.75,60.62,60.64,127694.0,54.3069,54.3069,54.1907,54.2085,127694.0
2019-11-19 11:00:00,60.63,60.72,60.63,60.71,94387.0,54.1996,54.28,54.1996,54.2711,94387.0
2019-11-19 11:30:00,60.72,60.87,60.71,60.81,338929.0,54.28,54.4141,54.2711,54.3605,338929.0
2019-11-19 12:00:00,60.81,60.82,60.73,60.75,115120.0,54.3605,54.3694,54.289,54.3069,115120.0
2019-11-19 12:30:00,60.75,60.75,60.7,60.72,64591.0,54.3069,54.3069,54.2622,54.28,64591.0
2019-11-19 13:00:00,60.72,60.72,60.68,60.68,85578.0,54.28,54.28,54.2443,54.2443,85578.0
2019-11-19 13:30:00,60.68,60.74,60.68,60.71,105326.0,54.2443,54.2979,54.2443,54.2711,105326.0
2019-11-19 14:00:00,60.72,60.77,60.71,60.76,86670.0,54.28,54.3247,54.2711,54.3158,86670.0
2019-11-19 14:30:00,60.76,60.8,60.75,60.75,482709.0,54.3158,54.3516,54.3069,54.3069,482709.0
2019-11-19 15:00:00,60.75,60.76,60.7,60.7,95854.0,54.3069,54.3158,54.2622,54.2622,95854.0
2019-11-19 15:30:00,60.7,60.72,60.68,60.72,424972.0,54.2622,54.28,54.2443,54.28,424972.0
2019-11-20 09:30:00,60.05,60.21,60.04,60.19,253377.0,53.6811,53.8241,53.6722,53.8063,253377.0
2019-11-20 10:00:00,60.19,60.22,60.09,60.13,137307.0,53.8063,53.8331,53.7169,53.7526,137307.0
2019-11-20 10:30:00,60.14,60.2,60.13,60.16,160318.0,53.7616,53.8152,53.7526,53.7794,160318.0
2019-11-20 11:00:00,60.16,60.18,60.12,60.13,454479.0,53.7794,53.7973,53.7437,53.7526,454479.0
2019-11-20 11:30:00,60.12,60.14,60.09,60.09,238353.0,53.7437,53.7616,53.7169,53.7169,238353.0
2019-11-20 12:00:00,60.09,60.14,60.08,60.12,140526.0,53.7169,53.7616,53.7079,53.7437,140526.0
2019-11-20 12:30:00,60.12,60.13,59.8,59.89,408514.0,53.7437,53.7526,53.4576,53.5381,408514.0
2019-11-20 13:00:00,59.89,59.89,59.67,59.72,845238.0,53.5381,53.5381,53.3414,53.3861,845238.0
2019-11-20 13:30:00,59.72,59.83,59.66,59.79,416658.0,53.3861,53.4844,53.3325,53.4487,416658.0
2019-11-20 14:00:00,59.79,59.82,59.75,59.82,141027.0,53.4487,53.4755,53.4129,53.4755,141027.0
2019-11-20 14:30:00,59.81,59.96,59.8,59.94,296174.0,53.4666,53.6007,53.4576,53.5828,296174.0
2019-11-20 15:00:00,59.95,60.0,59.91,59.96,83485.0,53.5917,53.6364,53.556,53.6007,83485.0
2019-11-20 15:30:00,59.97,60.02,59.93,60.01,291580.0,53.6096,53.6543,53.5738,53.6453,291580.0
2019-11-21 09:30:00,58.99,58.99,58.84,58.91,555160.0,52.7335,52.7335,52.5994,52.662,555160.0
2019-11-21 10:00:00,58.9,58.95,58.77,58.79,373215.0,52.6531,52.6978,52.5369,52.5547,373215.0
2019-11-21 10:30:00,58.8,58.96,58.78,58.95,299652.0,52.5637,52.7067,52.5458,52.6978,299652.0
2019-11-21 11:00:00,58.95,59.04,58.92,58.92,198609.0,52.6978,52.7782,52.671,52.671,198609.0
2019-11-21 11:30:00,58.92,58.95,58.86,58.86,118320.0,52.671,52.6978,52.6173,52.6173,118320.0
2019-11-21 12:00:00,58.85,58.92,58.83,58.89,70711.0,52.6084,52.671,52.5905,52.6441,70711.0
2019-11-21 12:30:00,58.89,58.91,58.86,58.88,130191.0,52.6441,52.662,52.6173,52.6352,130191.0
2019-11-21 13:00:00,58.88,58.93,58.88,58.91,43889.0,52.6352,52.6799,52.6352,52.662,43889.0
2019-11-21 13:30:00,58.92,58.93,58.89,58.9,47426.0,52.671,52.6799,52.6441,52.6531,47426.0
2019-11-21 14:00:00,58.9,58.93,58.84,58.91,320359.0,52.6531,52.6799,52.5994,52.662,320359.0
2019-11-21 14:30:00,58.91,58.94,58.9,58.94,65994.0,52.662,52.6888,52.6531,52.6888,65994.0
2019-11-21 15:00:00,58.94,58.94,58.91,58.94,87464.0,52.6888,52.6888,52.662,52.6888,87464.0
2019-11-21 15:30:00,58.94,58.98,58.93,58.96,486364.0,52.6888,52.7246,52.6799,52.7067,486364.0
2019-11-22 09:30:00,59.18,59.24,59.14,59.14,190669.0,52.9034,52.957,52.8676,52.8676,190669.0
2019-11-22 10:00:00,59.15,59.16,59.05,59.05,122787.0,52.8766,52.8855,52.7872,52.7872,122787.0
2019-11-22 10:30:00,59.04,59.06,58.97,59.0,101946.0,52.7782,52.7961,52.7157,52.7425,101946.0
2019-11-22 11:00:00,59.0,59.01,58.9,58.97,348919.0,52.7425,52.7514,52.6531,52.7157,348919.0
2019-11-22 11:30:00,58.97,59.02,58.96,59.0,45997.0,52.7157,52.7603,52.7067,52.7425,45997.0
2019-11-22 12:00:00,59.0,59.05,59.0,59.05,53456.0,52.7425,52.7872,52.7425,52.7872,53456.0
2019-11-22 12:30:00,59.05,59.06,59.02,59.02,31415.0,52.7872,52.7961,52.7603,52.7603,31415.0
2019-11-22 13:00:00,59.02,59.04,59.01,59.01,32245.0,52.7603,52.7782,52.7514,52.7514,32245.0
2019-11-22 13:30:00,59.01,59.03,58.98,59.01,50381.0,52.7514,52.7693,52.7246,52.7514,50381.0
2019-11-22 14:00:00,59.0,59.02,58.98,59.02,28552.0,52.7425,52.7603,52.7246,52.7603,28552.0
2019-11-22 14:30:00,59.02,59.03,59.01,59.02,35578.0,52.7603,52.7693,52.7514,52.7603,35578.0
2019-11-22 15:00:00,59.03,59.06,59.02,59.05,55757.0,52.7693,52.7961,52.7603,52.7872,55757.0
2019-11-22 15:30:00,59.04,59.06,59.0,59.02,245261.0,52.7782,52.7961,52.7425,52.7603,245261.0
2019-11-25 09:30:00,59.77,60.04,59.75,60.02,307993.0,53.4308,53.6722,53.4129,53.6543,307993.0
2019-11-25 10:00:00,60.02,60.05,60.01,60.02,184662.0,53.6543,53.6811,53.6453,53.6543,184662.0
2019-11-25 10:30:00,60.02,60.05,59.98,59.99,178607.0,53.6543,53.6811,53.6185,53.6275,178607.0
2019-11-25 11:00:00,59.99,60.0,59.93,59.96,196053.0,53.6275,53.6364,53.5738,53.6007,196053.0
2019-11-25 11:30:00,59.96,59.99,59.92,59.98,214667.0,53.6007,53.6275,53.5649,53.6185,214667.0
2019-11-25 12:00:00,59.99,60.0,59.97,59.98,99024.0,53.6275,53.6364,53.6096,53.6185,99024.0
2019-11-25 12:30:00,59.99,59.99,59.93,59.93,231768.0,53.6275,53.6275,53.5738,53.5738,231768.0
2019-11-25 13:00:00,59.93,60.01,59.93,59.99,223699.0,53.5738,53.6453,53.5738,53.6275,223699.0
2019-11-25 13:30:00,59.99,60.02,59.98,60.02,87932.0,53.6275,53.6543,53.6185,53.6543,87932.0
2019-11-25 14:00:00,60.02,60.02,60.01,60.02,64480.0,53.6543,53.6543,53.6453,53.6543,64480.0
2019-11-25 14:30:00,60.01,60.02,60.0,60.01,131834.0,53.6453,53.6543,53.6364,53.6453,131834.0
2019-11-25 15:00:00,60.01,60.04,59.98,59.98,547546.0,53.6453,53.6722,53.6185,53.6185,547546.0
2019-11-25 15:30:00,59.99,60.0,59.93,59.96,637963.0,53.6275,53.6364,53.5738,53.6007,637963.0
2019-11-26 09:30:00,59.72,59.77,59.64,59.69,271007.0,53.3861,53.4308,53.3146,53.3593,271007.0
2019-11-26 10:00:00,59.69,59.72,59.64,59.7,158395.0,53.3593,53.3861,53.3146,53.3682,158395.0
2019-11-26 10:30:00,59.7,59.73,59.64,59.73,142917.0,53.3682,53.395,53.3146,53.395,142917.0
2019-11-26 11:00:00,59.73,59.8,59.71,59.78,305353.0,53.395,53.4576,53.3772,53.4397,305353.0
2019-11-26 11:30:00,59.78,59.86,59.74,59.81,246594.0,53.4397,53.5113,53.404,53.4666,246594.0
2019-11-26 12:00:00,59.82,59.87,59.79,59.86,102508.0,53.4755,53.5202,53.4487,53.5113,102508.0
2019-11-26 12:30:00,59.86,59.89,59.85,59.87,78852.0,53.5113,53.5381,53.5023,53.5202,78852.0
2019-11-26 13:00:00,59.87,59.87,59.82,59.83,153857.0,53.5202,53.5202,53.4755,53.4844,153857.0
2019-11-26 13:30:00,59.84,59.84,59.79,59.8,149070.0,53.4934,53.4934,53.4487,53.4576,149070.0
2019-11-26 14:00:00,59.8,59.84,59.79,59.8,119151.0,53.4576,53.4934,53.4487,53.4576,119151.0
2019-11-26 14:30:00,59.8,59.87,59.79,59.87,92709.0,53.4576,53.5202,53.4487,53.5202,92709.0
2019-11-26 15:00:00,59.86,59.87,59.82,59.86,50798.0,53.5113,53.5202,53.4755,53.5113,50798.0
2019-11-26 15:30:00,59.87,60.12,59.86,60.02,334094.0,53.5202,53.7437,53.5113,53.6543,334094.0
2019-11-27 09:30:00,59.68,59.72,59.62,59.71,260686.0,53.3503,53.3861,53.2967,53.3772,260686.0
2019-11-27 10:00:00,59.71,59.72,59.65,59.7,92734.0,53.3772,53.3861,53.3235,53.3682,92734.0
2019-11-27 10:30:00,59.7,59.76,59.68,59.71,95818.0,53.3682,53.4219,53.3503,53.3772,95818.0
2019-11-27 11:00:00,59.71,59.73,59.68,59.73,51199.0,53.3772,53.395,53.3503,53.395,51199.0
2019-11-27 11:30:00,59.73,59.83,59.72,59.83,85159.0,53.395,53.4844,53.3861,53.4844,85159.0
2019-11-27 12:00:00,59.83,59.83,59.78,59.79,35424.0,53.4844,53.4844,53.4397,53.4487,35424.0
2019-11-27 12:30:00,59.79,59.81,59.78,59.78,18429.0,53.4487,53.4666,53.4397,53.4397,18429.0
2019-11-27 13:00:00,59.79,59.86,59.79,59.86,89284.0,53.4487,53.5113,53.4487,53.5113,89284.0
2019-11-27 13:30:00,59.85,59.88,59.84,59.84,95743.0,53.5023,53.5291,53.4934,53.4934,95743.0
2019-11-27 14:00:00,59.84,59.89,59.83,59.85,744002.0,53.4934,53.5381,53.4844,53.5023,744002.0
2019-11-27 14:30:00,59.85,59.86,59.8,59.82,192383.0,53.5023,53.5113,53.4576,53.4755,192383.0
2019-11-27 15:00:00,59.82,59.84,59.8,59.82,64314.0,53.4755,53.4934,53.4576,53.4755,64314.0
2019-11-27 15:30:00,59.82,59.83,59.75,59.8,232398.0,53.4755,53.4844,53.4129,53.4576,232398.0
2019-11-29 09:30:00,58.59,58.59,58.41,58.53,365095.0,52.376,52.376,52.215,52.3223,365095.0
2019-11-29 10:00:00,58.54,58.55,58.46,58.48,123196.0,52.3313,52.3402,52.2597,52.2776,123196.0
2019-11-29 10:30:00,58.47,58.5,58.44,58.49,212472.0,52.2687,52.2955,52.2419,52.2866,212472.0
2019-11-29 11:00:00,58.49,58.49,58.42,58.45,194470.0,52.2866,52.2866,52.224,52.2508,194470.0
2019-11-29 11:30:00,58.44,58.48,58.42,58.48,119666.0,52.2419,52.2776,52.224,52.2776,119666.0
2019-11-29 12:00:00,58.48,58.49,58.43,58.44,179991.0,52.2776,52.2866,52.2329,52.2419,179991.0
2019-11-29 12:30:00,58.44,58.49,58.42,58.45,406916.0,52.2419,52.2866,52.224,52.2508,406916.0
2019-12-02 09:30:00,58.22,58.25,58.03,58.09,288485.0,52.0452,52.072,51.8753,51.929,288485.0
2019-12-02 10:00:00,58.09,58.1,58.0,58.06,297684.0,51.929,51.9379,51.8485,51.9022,297684.0
2019-12-02 10:30:00,58.07,58.07,57.92,57.95,381218.0,51.9111,51.9111,51.777,51.8038,381218.0
2019-12-02 11:00:00,57.96,58.05,57.93,58.04,217509.0,51.8128,51.8932,51.786,51.8843,217509.0
2019-12-02 11:30:00,58.03,58.09,57.96,58.03,308385.0,51.8753,51.929,51.8128,51.8753,308385.0
2019-12-02 12:00:00,58.03,58.12,57.88,58.02,317440.0,51.8753,51.9558,51.7413,51.8664,317440.0
2019-12-02 12:30:00,58.02,58.03,57.91,57.94,141203.0,51.8664,51.8753,51.7681,51.7949,141203.0
2019-12-02 13:00:00,57.94,58.02,57.94,58.0,64133.0,51.7949,51.8664,51.7949,51.8485,64133.0
2019-12-02 13:30:00,58.01,58.03,57.98,58.02,57664.0,51.8575,51.8753,51.8307,51.8664,57664.0
2019-12-02 14:00:00,58.01,58.05,58.0,58.04,65030.0,51.8575,51.8932,51.8485,51.8843,65030.0
2019-12-02 14:30:00,58.04,58.06,57.99,58.02,153509.0,51.8843,51.9022,51.8396,51.8664,153509.0
2019-12-02 15:00:00,58.01,58.03,57.97,57.99,129758.0,51.8575,51.8753,51.8217,51.8396,129758.0
2019-12-02 15:30:00,57.98,58.12,57.97,58.12,432588.0,51.8307,51.9558,51.8217,51.9558,432588.0
2019-12-03 09:30:00,57.14,57.26,56.96,57.19,586148.0,51.0797,51.187,50.9188,51.1244,586148.0
2019-12-03 10:00:00,57.19,57.3,57.14,57.21,263552.0,51.1244,51.2228,51.0797,51.1423,263552.0
2019-12-03 10:30:00,57.21,57.27,57.12,57.14,238457.0,51.1423,51.196,51.0619,51.0797,238457.0
2019-12-03 11:00:00,57.14,57.24,57.1,57.2,270331.0,51.0797,51.1691,51.044,51.1334,270331.0
2019-12-03 11:30:00,57.2,57.27,57.18,57.25,123893.0,51.1334,51.196,51.1155,51.1781,123893.0
2019-12-03 12:00:00,57.25,57.3,57.21,57.29,61636.0,51.1781,51.2228,51.1423,51.2138,61636.0
2019-12-03 12:30:00,57.29,57.3,57.25,57.28,100686.0,51.2138,51.2228,51.1781,51.2049,100686.0
2019-12-03 13:00:00,57.28,57.31,57.25,57.27,525596.0,51.2049,51.2317,51.1781,51.196,525596.0
2019-12-03 13:30:00,57.28,57.34,57.24,57.25,93423.0,51.2049,51.2585,51.1691,51.1781,93423.0
2019-12-03 14:00:00,57.25,57.29,57.22,57.23,86275.0,51.1781,51.2138,51.1513,51.1602,86275.0
2019-12-03 14:30:00,57.24,57.27,57.23,57.25,169790.0,51.1691,51.196,51.1602,51.1781,169790.0
2019-12-03 15:00:00,57.25,57.37,57.19,57.36,301074.0,51.1781,51.2853,51.1244,51.2764,301074.0
2019-12-03 15:30:00,57.36,57.43,57.33,57.43,592685.0,51.2764,51.339,51.2496,51.339,592685.0
2019-12-04 09:30:00,57.55,57.71,57.49,57.67,218996.0,51.4463,51.5893,51.3926,51.5535,218996.0
2019-12-04 10:00:00,57.67,57.72,57.59,57.6,954674.0,51.5535,51.5982,51.482,51.491,954674.0
2019-12-04 10:30:00,57.6,57.61,57.54,57.61,167381.0,51.491,51.4999,51.4373,51.4999,167381.0
2019-12-04 11:00:00,57.62,57.63,57.54,57.54,511009.0,51.5088,51.5178,51.4373,51.4373,511009.0
2019-12-04 11:30:00,57.54,57.56,57.51,57.52,372859.0,51.4373,51.4552,51.4105,51.4194,372859.0
2019-12-04 12:00:00,57.51,57.54,57.5,57.52,176084.0,51.4105,51.4373,51.4016,51.4194,176084.0
2019-12-04 12:30:00,57.52,57.57,57.51,57.55,82640.0,51.4194,51.4641,51.4105,51.4463,82640.0
2019-12-04 13:00:00,57.56,57.59,57.51,57.53,336046.0,51.4552,51.482,51.4105,51.4284,336046.0
2019-12-04 13:30:00,57.53,57.54,57.5,57.54,87227.0,51.4284,51.4373,51.4016,51.4373,87227.0
2019-12-04 14:00:00,57.54,57.55,57.52,57.55,61661.0,51.4373,51.4463,51.4194,51.4463,61661.0
2019-12-04 14:30:00,57.55,57.6,57.55,57.57,75696.0,51.4463,51.491,51.4463,51.4641,75696.0
2019-12-04 15:00:00,57.58,57.58,57.52,57.54,64604.0,51.4731,51.4731,51.4194,51.4373,64604.0
2019-12-04 15:30:00,57.53,57.53,57.5,57.52,238724.0,51.4284,51.4284,51.4016,51.4194,238724.0
2019-12-05 09:30:00,57.23,57.27,57.16,57.17,255532.0,51.1602,51.196,51.0976,51.1066,255532.0
2019-12-05 10:00:00,57.17,57.22,57.09,57.16,260995.0,51.1066,51.1513,51.035,51.0976,260995.0
2019-12-05 10:30:00,57.16,57.27,57.16,57.24,214823.0,51.0976,51.196,51.0976,51.1691,214823.0
2019-12-05 11:00:00,57.24,57.3,57.23,57.3,117835.0,51.1691,51.2228,51.1602,51.2228,117835.0
2019-12-05 11:30:00,57.3,57.34,57.24,57.3,122326.0,51.2228,51.2585,51.1691,51.2228,122326.0
2019-12-05 12:00:00,57.3,57.33,57.28,57.3,85075.0,51.2228,51.2496,51.2049,51.2228,85075.0
2019-12-05 12:30:00,57.3,57.31,57.27,57.29,48336.0,51.2228,51.2317,51.196,51.2138,48336.0
2019-12-05 13:00:00,57.29,57.33,57.28,57.33,31895.0,51.2138,51.2496,51.2049,51.2496,31895.0
2019-12-05 13:30:00,57.33,57.36,57.32,57.34,67439.0,51.2496,51.2764,51.2407,51.2585,67439.0
2019-12-05 14:00:00,57.33,57.36,57.32,57.35,99145.0,51.2496,51.2764,51.2407,51.2675,99145.0
2019-12-05 14:30:00,57.35,57.38,57.26,57.32,312543.0,51.2675,51.2943,51.187,51.2407,312543.0
2019-12-05 15:00:00,57.32,57.4,57.3,57.39,71481.0,51.2407,51.3122,51.2228,51.3032,71481.0
2019-12-05 15:30:00,57.39,57.45,57.36,57.36,372462.0,51.3032,51.3569,51.2764,51.2764,372462.0
2019-12-06 09:30:00,57.95,58.06,57.92,58.01,399169.0,51.8038,51.9022,51.777,51.8575,399169.0
2019-12-06 10:00:00,58.01,58.06,57.96,58.02,212983.0,51.8575,51.9022,51.8128,51.8664,212983.0
2019-12-06 10:30:00,58.03,58.07,58.02,58.04,264423.0,51.8753,51.9111,51.8664,51.8843,264423.0
2019-12-06 11:00:00,58.04,58.06,57.96,58.01,240952.0,51.8843,51.9022,51.8128,51.8575,240952.0
2019-12-06 11:30:00,58.01,58.05,57.98,58.0,98215.0,51.8575,51.8932,51.8307,51.8485,98215.0
2019-12-06 12:00:00,57.99,58.07,57.97,58.06,42695.0,51.8396,51.9111,51.8217,51.9022,42695.0
2019-12-06 12:30:00,58.06,58.13,58.04,58.12,65250.0,51.9022,51.9647,51.8843,51.9558,65250.0
2019-12-06 13:00:00,58.12,58.2,58.12,58.19,54733.0,51.9558,52.0273,51.9558,52.0184,54733.0
2019-12-06 13:30:00,58.18,58.24,58.17,58.22,82439.0,52.0094,52.0631,52.0005,52.0452,82439.0
2019-12-06 14:00:00,58.22,58.24,58.2,58.22,32854.0,52.0452,52.0631,52.0273,52.0452,32854.0
2019-12-06 14:30:00,58.21,58.22,58.18,58.21,80814.0,52.0363,52.0452,52.0094,52.0363,80814.0
2019-12-06 15:00:00,58.21,58.23,58.13,58.22,84413.0,52.0363,52.0541,51.9647,52.0452,84413.0
2019-12-06 15:30:00,58.21,58.25,58.14,58.14,513309.0,52.0363,52.072,51.9737,51.9737,513309.0
2019-12-09 09:30:00,57.87,57.98,57.83,57.95,139162.0,51.7323,51.8307,51.6966,51.8038,139162.0
2019-12-09 10:00:00,57.95,57.97,57.88,57.89,76390.0,51.8038,51.8217,51.7413,51.7502,76390.0
2019-12-09 10:30:00,57.9,57.91,57.86,57.89,123232.0,51.7591,51.7681,51.7234,51.7502,123232.0
2019-12-09 11:00:00,57.89,57.89,57.83,57.84,86656.0,51.7502,51.7502,51.6966,51.7055,86656.0
2019-12-09 11:30:00,57.84,57.84,57.82,57.83,78970.0,51.7055,51.7055,51.6876,51.6966,78970.0
2019-12-09 12:00:00,57.83,57.87,57.83,57.86,42155.0,51.6966,51.7323,51.6966,51.7234,42155.0
2019-12-09 12:30:00,57.86,57.86,57.8,57.81,44612.0,51.7234,51.7234,51.6697,51.6787,44612.0
2019-12-09 13:00:00,57.81,57.82,57.78,57.79,97509.0,51.6787,51.6876,51.6519,51.6608,97509.0
2019-12-09 13:30:00,57.8,57.83,57.78,57.83,52640.0,51.6697,51.6966,51.6519,51.6966,52640.0
2019-12-09 14:00:00,57.83,57.83,57.76,57.76,144995.0,51.6966,51.6966,51.634,51.634,144995.0
2019-12-09 14:30:00,57.76,57.82,57.76,57.8,186108.0,51.634,51.6876,51.634,51.6697,186108.0
2019-12-09 15:00:00,57.8,57.8,57.75,57.76,173833.0,51.6697,51.6697,51.625,51.634,173833.0
2019-12-09 15:30:00,57.76,57.76,57.66,57.71,361711.0,51.634,51.634,51.5446,51.5893,361711.0
2019-12-10 09:30:00,58.09,58.12,57.98,58.07,162250.0,51.929,51.9558,51.8307,51.9111,162250.0
2019-12-10 10:00:00,58.06,58.2,58.05,58.19,182541.0,51.9022,52.0273,51.8932,52.0184,182541.0
2019-12-10 10:30:00,58.2,58.2,58.12,58.16,54887.0,52.0273,52.0273,51.9558,51.9916,54887.0
2019-12-10 11:00:00,58.16,58.19,58.04,58.13,158937.0,51.9916,52.0184,51.8843,51.9647,158937.0
2019-12-10 11:30:00,58.13,58.16,58.11,58.11,101163.0,51.9647,51.9916,51.9469,51.9469,101163.0
2019-12-10 12:00:00,58.11,58.15,58.1,58.11,95017.0,51.9469,51.9826,51.9379,51.9469,95017.0
2019-12-10 12:30:00,58.11,58.21,58.11,58.19,449201.0,51.9469,52.0363,51.9469,52.0184,449201.0
2019-12-10 13:00:00,58.2,58.22,58.19,58.21,91922.0,52.0273,52.0452,52.0184,52.0363,91922.0
2019-12-10 13:30:00,58.21,58.26,58.2,58.24,95741.0,52.0363,52.081,52.0273,52.0631,95741.0
2019-12-10 14:00:00,58.25,58.3,58.24,58.27,132095.0,52.072,52.1167,52.0631,52.0899,132095.0
2019-12-10 14:30:00,58.27,58.29,58.24,58.28,80085.0,52.0899,52.1078,52.0631,52.0988,80085.0
2019-12-10 15:00:00,58.28,58.28,58.2,58.2,132255.0,52.0988,52.0988,52.0273,52.0273,132255.0
2019-12-10 15:30:00,58.2,58.25,58.18,58.23,370167.0,52.0273,52.072,52.0094,52.0541,370167.0
2019-12-11 09:30:00,58.32,58.44,58.28,58.43,163083.0,52.1346,52.2419,52.0988,52.2329,163083.0
2019-12-11 10:00:00,58.44,58.46,58.42,58.45,184397.0,52.2419,52.2597,52.224,52.2508,184397.0
2019-12-11 10:30:00,58.44,58.48,58.43,58.44,426546.0,52.2419,52.2776,52.2329,52.2419,426546.0
2019-12-11 11:00:00,58.44,58.52,58.42,58.51,52033.0,52.2419,52.3134,52.224,52.3044,52033.0
2019-12-11 11:30:00,58.51,58.54,58.5,58.51,77700.0,52.3044,52.3313,52.2955,52.3044,77700.0
2019-12-11 12:00:00,58.51,58.58,58.5,58.58,76329.0,52.3044,52.367,52.2955,52.367,76329.0
2019-12-11 12:30:00,58.58,58.66,58.58,58.66,350680.0,52.367,52.4385,52.367,52.4385,350680.0
2019-12-11 13:00:00,58.66,58.7,58.64,58.67,186054.0,52.4385,52.4743,52.4207,52.4475,186054.0
2019-12-11 13:30:00,58.68,58.72,58.66,58.71,174060.0,52.4564,52.4922,52.4385,52.4832,174060.0
2019-12-11 14:00:00,58.71,58.8,58.67,58.78,426389.0,52.4832,52.5637,52.4475,52.5458,426389.0
2019-12-11 14:30:00,58.78,58.94,58.76,58.93,450943.0,52.5458,52.6888,52.5279,52.6799,450943.0
2019-12-11 15:00:00,58.94,59.07,58.89,59.05,1223477.0,52.6888,52.805,52.6441,52.7872,1223477.0
2019-12-11 15:30:00,59.05,59.08,58.9,58.93,1067138.0,52.7872,52.814,52.6531,52.6799,1067138.0
2019-12-12 09:30:00,59.59,60.18,59.51,60.18,808158.0,53.2699,53.7973,53.1984,53.7973,808158.0
2019-12-12 10:00:00,60.19,60.82,60.19,60.78,1127836.0,53.8063,54.3694,53.8063,54.3337,1127836.0
2019-12-12 10:30:00,60.79,60.8,60.55,60.66,252931.0,54.3426,54.3516,54.1281,54.2264,252931.0
2019-12-12 11:00:00,60.66,60.68,60.47,60.49,313215.0,54.2264,54.2443,54.0566,54.0744,313215.0
2019-12-12 11:30:00,60.5,60.58,60.36,60.39,564432.0,54.0834,54.1549,53.9582,53.985,564432.0
2019-12-12 12:00:00,60.36,60.44,60.27,60.33,116443.0,53.9582,54.0297,53.8778,53.9314,116443.0
2019-12-12 12:30:00,60.33,60.59,60.29,60.56,434177.0,53.9314,54.1638,53.8957,54.137,434177.0
2019-12-12 13:00:00,60.55,60.68,60.55,60.63,172677.0,54.1281,54.2443,54.1281,54.1996,172677.0
2019-12-12 13:30:00,60.63,60.8,60.57,60.8,1103322.0,54.1996,54.3516,54.146,54.3516,1103322.0
2019-12-12 14:00:00,60.79,60.79,60.63,60.65,235369.0,54.3426,54.3426,54.1996,54.2175,235369.0
2019-12-12 14:30:00,60.66,61.01,60.62,60.92,485222.0,54.2264,54.5393,54.1907,54.4588,485222.0
2019-12-12 15:00:00,60.93,61.12,60.89,61.11,267851.0,54.4678,54.6376,54.432,54.6287,267851.0
2019-12-12 15:30:00,61.11,61.22,61.01,61.02,673606.0,54.6287,54.727,54.5393,54.5482,673606.0
2019-12-13 09:30:00,61.05,61.27,61.01,61.22,796840.0,54.575,54.7717,54.5393,54.727,796840.0
2019-12-13 10:00:00,61.22,61.66,61.18,61.32,1721291.0,54.727,55.1204,54.6913,54.8164,1721291.0
2019-12-13 10:30:00,61.31,61.31,60.89,60.89,562772.0,54.8075,54.8075,54.432,54.432,562772.0
2019-12-13 11:00:00,60.89,60.93,60.7,60.73,373550.0,54.432,54.4678,54.2622,54.289,373550.0
2019-12-13 11:30:00,60.73,60.99,60.73,60.99,173824.0,54.289,54.5214,54.289,54.5214,173824.0
2019-12-13 12:00:00,60.99,61.11,60.99,61.05,90376.0,54.5214,54.6287,54.5214,54.575,90376.0
2019-12-13 12:30:00,61.05,61.13,61.0,61.12,80295.0,54.575,54.6466,54.5303,54.6376,80295.0
2019-12-13 13:00:00,61.12,61.14,61.05,61.07,86611.0,54.6376,54.6555,54.575,54.5929,86611.0
2019-12-13 13:30:00,61.06,61.12,61.03,61.12,78921.0,54.584,54.6376,54.5572,54.6376,78921.0
2019-12-13 14:00:00,61.12,61.2,61.1,61.2,71767.0,54.6376,54.7091,54.6197,54.7091,71767.0
2019-12-13 14:30:00,61.2,61.21,61.05,61.11,132374.0,54.7091,54.7181,54.575,54.6287,132374.0
2019-12-13 15:00:00,61.11,61.16,61.11,61.14,73424.0,54.6287,54.6734,54.6287,54.6555,73424.0
2019-12-13 15:30:00,61.13,61.2,61.09,61.16,303081.0,54.6466,54.7091,54.6108,54.6734,303081.0
2019-12-16 09:30:00,60.26,60.42,60.26,60.39,336961.0,55.0368,55.1829,55.0368,55.1555,336961.0
2019-12-16 10:00:00,60.39,60.52,60.38,60.47,158543.0,55.1555,55.2743,55.1464,55.2286,158543.0
2019-12-16 10:30:00,60.47,60.5,60.44,60.46,142942.0,55.2286,55.256,55.2012,55.2195,142942.0
2019-12-16 11:00:00,60.47,60.5,60.45,60.5,122913.0,55.2286,55.256,55.2103,55.256,122913.0
2019-12-16 11:30:00,60.49,60.5,60.45,60.48,76388.0,55.2469,55.256,55.2103,55.2377,76388.0
2019-12-16 12:00:00,60.48,60.52,60.47,60.5,100125.0,55.2377,55.2743,55.2286,55.256,100125.0
2019-12-16 12:30:00,60.51,60.53,60.46,60.48,81832.0,55.2651,55.2834,55.2195,55.2377,81832.0
2019-12-16 13:00:00,60.48,60.48,60.43,60.45,147868.0,55.2377,55.2377,55.1921,55.2103,147868.0
2019-12-16 13:30:00,60.45,60.47,60.41,60.46,89478.0,55.2103,55.2286,55.1738,55.2195,89478.0
2019-12-16 14:00:00,60.47,60.47,60.42,60.44,58935.0,55.2286,55.2286,55.1829,55.2012,58935.0
2019-12-16 14:30:00,60.45,60.45,60.39,60.41,61428.0,55.2103,55.2103,55.1555,55.1738,61428.0
2019-12-16 15:00:00,60.41,60.41,60.34,60.35,297895.0,55.1738,55.1738,55.1099,55.119,297895.0
2019-12-16 15:30:00,60.35,60.36,60.23,60.31,487328.0,55.119,55.1281,55.0094,55.0825,487328.0
2019-12-17 09:30:00,61.06,61.16,60.95,61.1,373385.0,55.7675,55.8588,55.667,55.804,373385.0
2019-12-17 10:00:00,61.09,61.19,61.09,61.14,595968.0,55.7949,55.8862,55.7949,55.8405,595968.0
2019-12-17 10:30:00,61.14,61.2,61.12,61.18,214134.0,55.8405,55.8953,55.8223,55.8771,214134.0
2019-12-17 11:00:00,61.17,61.24,61.17,61.22,280620.0,55.8679,55.9319,55.8679,55.9136,280620.0
2019-12-17 11:30:00,61.22,61.25,61.19,61.23,346713.0,55.9136,55.941,55.8862,55.9227,346713.0
2019-12-17 12:00:00,61.22,61.3,61.22,61.3,162154.0,55.9136,55.9867,55.9136,55.9867,162154.0
2019-12-17 12:30:00,61.3,61.33,61.27,61.32,136582.0,55.9867,56.0141,55.9593,56.0049,136582.0
2019-12-17 13:00:00,61.31,61.32,61.29,61.3,120287.0,55.9958,56.0049,55.9775,55.9867,120287.0
2019-12-17 13:30:00,61.31,61.32,61.23,61.28,693368.0,55.9958,56.0049,55.9227,55.9684,693368.0
2019-12-17 14:00:00,61.28,61.35,61.24,61.35,360263.0,55.9684,56.0323,55.9319,56.0323,360263.0
2019-12-17 14:30:00,61.34,61.37,61.32,61.34,84181.0,56.0232,56.0506,56.0049,56.0232,84181.0
2019-12-17 15:00:00,61.34,61.39,61.31,61.39,272665.0,56.0232,56.0689,55.9958,56.0689,272665.0
2019-12-17 15:30:00,61.39,61.46,61.32,61.35,659168.0,56.0689,56.1328,56.0049,56.0323,659168.0
2019-12-18 09:30:00,61.16,61.25,61.16,61.2,628947.0,55.8588,55.941,55.8588,55.8953,628947.0
2019-12-18 10:00:00,61.21,61.25,61.19,61.23,379025.0,55.9045,55.941,55.8862,55.9227,379025.0
2019-12-18 10:30:00,61.23,61.24,61.18,61.21,217948.0,55.9227,55.9319,55.8771,55.9045,217948.0
2019-12-18 11:00:00,61.21,61.21,61.13,61.16,299124.0,55.9045,55.9045,55.8314,55.8588,299124.0
2019-12-18 11:30:00,61.16,61.18,61.08,61.12,134024.0,55.8588,55.8771,55.7857,55.8223,134024.0
2019-12-18 12:00:00,61.12,61.15,61.11,61.15,61802.0,55.8223,55.8497,55.8131,55.8497,61802.0
2019-12-18 12:30:00,61.15,61.19,61.14,61.18,154915.0,55.8497,55.8862,55.8405,55.8771,154915.0
2019-12-18 13:00:00,61.18,61.23,61.18,61.21,100204.0,55.8771,55.9227,55.8771,55.9045,100204.0
2019-12-18 13:30:00,61.21,61.23,61.18,61.22,263905.0,55.9045,55.9227,55.8771,55.9136,263905.0
2019-12-18 14:00:00,61.22,61.23,61.18,61.21,93842.0,55.9136,55.9227,55.8771,55.9045,93842.0
2019-12-18 14:30:00,61.21,61.22,61.19,61.22,191226.0,55.9045,55.9136,55.8862,55.9136,191226.0
2019-12-18 15:00:00,61.22,61.29,61.21,61.27,133743.0,55.9136,55.9775,55.9045,55.9593,133743.0
2019-12-18 15:30:00,61.27,61.36,61.26,61.36,712777.0,55.9593,56.0415,55.9501,56.0415,712777.0
2019-12-19 09:30:00,61.16,61.22,61.1,61.18,297670.0,55.8588,55.9136,55.804,55.8771,297670.0
2019-12-19 10:00:00,61.18,61.24,61.14,61.24,346154.0,55.8771,55.9319,55.8405,55.9319,346154.0
2019-12-19 10:30:00,61.25,61.27,61.22,61.23,78426.0,55.941,55.9593,55.9136,55.9227,78426.0
2019-12-19 11:00:00,61.23,61.37,61.22,61.36,87371.0,55.9227,56.0506,55.9136,56.0415,87371.0
2019-12-19 11:30:00,61.35,61.42,61.35,61.39,251671.0,56.0323,56.0963,56.0323,56.0689,251671.0
2019-12-19 12:00:00,61.39,61.41,61.37,61.38,79098.0,56.0689,56.0871,56.0506,56.0597,79098.0
2019-12-19 12:30:00,61.38,61.38,61.34,61.37,91024.0,56.0597,56.0597,56.0232,56.0506,91024.0
2019-12-19 13:00:00,61.37,61.41,61.35,61.39,159982.0,56.0506,56.0871,56.0323,56.0689,159982.0
2019-12-19 13:30:00,61.4,61.45,61.39,61.44,90628.0,56.078,56.1237,56.0689,56.1145,90628.0
2019-12-19 14:00:00,61.44,61.52,61.44,61.51,285262.0,56.1145,56.1876,56.1145,56.1785,285262.0
2019-12-19 14:30:00,61.51,61.58,61.5,61.55,82068.0,56.1785,56.2424,56.1693,56.215,82068.0
2019-12-19 15:00:00,61.55,61.57,61.53,61.53,165878.0,56.215,56.2333,56.1967,56.1967,165878.0
2019-12-19 15:30:00,61.53,61.56,61.49,61.55,410459.0,56.1967,56.2241,56.1602,56.215,410459.0
2019-12-20 09:30:00,61.96,61.96,61.87,61.88,368236.0,56.5895,56.5895,56.5073,56.5164,368236.0
2019-12-20 10:00:00,61.88,61.91,61.83,61.9,600679.0,56.5164,56.5438,56.4707,56.5347,600679.0
2019-12-20 10:30:00,61.9,61.92,61.86,61.9,137888.0,56.5347,56.5529,56.4981,56.5347,137888.0
2019-12-20 11:00:00,61.9,61.94,61.88,61.9,130206.0,56.5347,56.5712,56.5164,56.5347,130206.0
2019-12-20 11:30:00,61.9,61.93,61.88,61.89,170345.0,56.5347,56.5621,56.5164,56.5255,170345.0
2019-12-20 12:00:00,61.89,61.94,61.87,61.94,53718.0,56.5255,56.5712,56.5073,56.5712,53718.0
2019-12-20 12:30:00,61.94,61.96,61.92,61.93,62283.0,56.5712,56.5895,56.5529,56.5621,62283.0
2019-12-20 13:00:00,61.92,61.93,61.9,61.92,22784.0,56.5529,56.5621,56.5347,56.5529,22784.0
2019-12-20 13:30:00,61.93,61.94,61.89,61.91,32483.0,56.5621,56.5712,56.5255,56.5438,32483.0
2019-12-20 14:00:00,61.9,61.92,61.88,61.91,57737.0,56.5347,56.5529,56.5164,56.5438,57737.0
2019-12-20 14:30:00,61.9,61.95,61.9,61.93,71859.0,56.5347,56.5803,56.5347,56.5621,71859.0
2019-12-20 15:00:00,61.94,61.99,61.92,61.98,87349.0,56.5712,56.6169,56.5529,56.6077,87349.0
2019-12-20 15:30:00,61.98,62.01,61.86,61.92,392315.0,56.6077,56.6351,56.4981,56.5529,392315.0
2019-12-23 09:30:00,61.61,61.61,61.53,61.56,157691.0,56.2698,56.2698,56.1967,56.2241,157691.0
2019-12-23 10:00:00,61.56,61.57,61.51,61.56,140465.0,56.2241,56.2333,56.1785,56.2241,140465.0
2019-12-23 10:30:00,61.55,61.61,61.55,61.6,313598.0,56.215,56.2698,56.215,56.2607,313598.0
2019-12-23 11:00:00,61.59,61.62,61.58,61.6,330754.0,56.2515,56.2789,56.2424,56.2607,330754.0
2019-12-23 11:30:00,61.61,61.63,61.59,61.63,118086.0,56.2698,56.2881,56.2515,56.2881,118086.0
2019-12-23 12:00:00,61.63,61.64,61.6,61.61,93616.0,56.2881,56.2972,56.2607,56.2698,93616.0
2019-12-23 12:30:00,61.61,61.66,61.61,61.66,44195.0,56.2698,56.3155,56.2698,56.3155,44195.0
2019-12-23 13:00:00,61.65,61.67,61.63,61.66,74941.0,56.3063,56.3246,56.2881,56.3155,74941.0
2019-12-23 13:30:00,61.66,61.66,61.61,61.64,275139.0,56.3155,56.3155,56.2698,56.2972,275139.0
2019-12-23 14:00:00,61.64,61.67,61.63,61.67,77082.0,56.2972,56.3246,56.2881,56.3246,77082.0
2019-12-23 14:30:00,61.67,61.68,61.61,61.62,903584.0,56.3246,56.3337,56.2698,56.2789,903584.0
2019-12-23 15:00:00,61.62,61.64,61.6,61.64,112738.0,56.2789,56.2972,56.2607,56.2972,112738.0
2019-12-23 15:30:00,61.64,61.7,61.63,61.69,635006.0,56.2972,56.352,56.2881,56.3429,635006.0
2019-12-24 09:30:00,61.25,61.25,61.06,61.1,253629.0,55.941,55.941,55.7675,55.804,253629.0
2019-12-24 10:00:00,61.11,61.15,61.09,61.11,105670.0,55.8131,55.8497,55.7949,55.8131,105670.0
2019-12-24 10:30:00,61.11,61.19,61.1,61.14,131739.0,55.8131,55.8862,55.804,55.8405,131739.0
2019-12-24 11:00:00,61.15,61.18,61.13,61.16,242477.0,55.8497,55.8771,55.8314,55.8588,242477.0
2019-12-24 11:30:00,61.17,61.17,61.13,61.13,85929.0,55.8679,55.8679,55.8314,55.8314,85929.0
2019-12-24 12:00:00,61.13,61.15,61.11,61.13,121138.0,55.8314,55.8497,55.8131,55.8314,121138.0
2019-12-24 12:30:00,61.13,61.21,61.09,61.21,215969.0,55.8314,55.9045,55.7949,55.9045,215969.0
2019-12-26 09:30:00,61.53,61.61,61.51,61.56,127778.0,56.1967,56.2698,56.1785,56.2241,127778.0
2019-12-26 10:00:00,61.57,61.62,61.56,61.61,32023.0,56.2333,56.2789,56.2241,56.2698,32023.0
2019-12-26 10:30:00,61.61,61.62,61.55,61.61,114730.0,56.2698,56.2789,56.215,56.2698,114730.0
2019-12-26 11:00:00,61.61,61.63,61.58,61.6,62811.0,56.2698,56.2881,56.2424,56.2607,62811.0
2019-12-26 11:30:00,61.59,61.59,61.55,61.57,29265.0,56.2515,56.2515,56.215,56.2333,29265.0
2019-12-26 12:00:00,61.57,61.57,61.51,61.54,45586.0,56.2333,56.2333,56.1785,56.2059,45586.0
2019-12-26 12:30:00,61.54,61.61,61.54,61.61,23751.0,56.2059,56.2698,56.2059,56.2698,23751.0
2019-12-26 13:00:00,61.61,61.62,61.59,61.62,12946.0,56.2698,56.2789,56.2515,56.2789,12946.0
2019-12-26 13:30:00,61.62,61.65,61.61,61.63,47402.0,56.2789,56.3063,56.2698,56.2881,47402.0
2019-12-26 14:00:00,61.64,61.64,61.6,61.6,119065.0,56.2972,56.2972,56.2607,56.2607,119065.0
2019-12-26 14:30:00,61.6,61.62,61.57,61.59,29815.0,56.2607,56.2789,56.2333,56.2515,29815.0
2019-12-26 15:00:00,61.59,61.65,61.58,61.62,53326.0,56.2515,56.3063,56.2424,56.2789,53326.0
2019-12-26 15:30:00,61.62,61.64,61.56,61.6,205061.0,56.2789,56.2972,56.2241,56.2607,205061.0
2019-12-27 09:30:00,62.55,62.68,62.43,62.44,367586.0,57.1283,57.247,57.0187,57.0278,367586.0
2019-12-27 10:00:00,62.44,62.49,62.4,62.47,303483.0,57.0278,57.0735,56.9913,57.0552,303483.0
2019-12-27 10:30:00,62.48,62.57,62.45,62.56,143546.0,57.0644,57.1466,57.037,57.1374,143546.0
2019-12-27 11:00:00,62.56,62.63,62.54,62.61,70172.0,57.1374,57.2014,57.1192,57.1831,70172.0
2019-12-27 11:30:00,62.61,62.63,62.52,62.53,64918.0,57.1831,57.2014,57.1009,57.11,64918.0
2019-12-27 12:00:00,62.53,62.54,62.45,62.45,85709.0,57.11,57.1192,57.037,57.037,85709.0
2019-12-27 12:30:00,62.45,62.48,62.43,62.48,94997.0,57.037,57.0644,57.0187,57.0644,94997.0
2019-12-27 13:00:00,62.48,62.48,62.42,62.43,58594.0,57.0644,57.0644,57.0096,57.0187,58594.0
2019-12-27 13:30:00,62.43,62.44,62.39,62.42,48194.0,57.0187,57.0278,56.9822,57.0096,48194.0
2019-12-27 14:00:00,62.41,62.42,62.39,62.41,59855.0,57.0004,57.0096,56.9822,57.0004,59855.0
2019-12-27 14:30:00,62.41,62.41,62.32,62.35,122258.0,57.0004,57.0004,56.9183,56.9456,122258.0
2019-12-27 15:00:00,62.34,62.34,62.26,62.3,230597.0,56.9365,56.9365,56.8635,56.9,230597.0
2019-12-27 15:30:00,62.3,62.5,62.29,62.49,459411.0,56.9,57.0826,56.8909,57.0735,459411.0
2019-12-30 09:30:00,62.56,62.63,62.34,62.37,198992.0,57.1374,57.2014,56.9365,56.9639,198992.0
2019-12-30 10:00:00,62.37,62.37,62.15,62.21,186743.0,56.9639,56.9639,56.763,56.8178,186743.0
2019-12-30 10:30:00,62.2,62.25,62.16,62.23,111449.0,56.8087,56.8543,56.7721,56.8361,111449.0
2019-12-30 11:00:00,62.24,62.29,62.18,62.27,63193.0,56.8452,56.8909,56.7904,56.8726,63193.0
2019-12-30 11:30:00,62.27,62.3,62.24,62.28,60029.0,56.8726,56.9,56.8452,56.8817,60029.0
2019-12-30 12:00:00,62.28,62.35,62.28,62.3,58944.0,56.8817,56.9456,56.8817,56.9,58944.0
2019-12-30 12:30:00,62.3,62.3,62.2,62.2,107234.0,56.9,56.9,56.8087,56.8087,107234.0
2019-12-30 13:00:00,62.2,62.22,62.16,62.17,123212.0,56.8087,56.8269,56.7721,56.7813,123212.0
2019-12-30 13:30:00,62.17,62.18,62.13,62.18,77436.0,56.7813,56.7904,56.7447,56.7904,77436.0
2019-12-30 14:00:00,62.18,62.18,62.08,62.09,222982.0,56.7904,56.7904,56.6991,56.7082,222982.0
2019-12-30 14:30:00,62.1,62.1,62.02,62.04,111051.0,56.7173,56.7173,56.6443,56.6625,111051.0
2019-12-30 15:00:00,62.04,62.13,61.99,61.99,248397.0,56.6625,56.7447,56.6169,56.6169,248397.0
2019-12-30 15:30:00,61.99,62.01,61.84,61.91,432979.0,56.6169,56.6351,56.4799,56.5438,432979.0
2019-12-31 09:30:00,62.14,62.29,61.92,62.25,103689.0,56.7539,56.8909,56.5529,56.8543,103689.0
2019-12-31 10:00:00,62.26,62.29,62.11,62.12,106944.0,56.8635,56.8909,56.7265,56.7356,106944.0
2019-12-31 10:30:00,62.12,62.17,62.0,62.01,76216.0,56.7356,56.7813,56.626,56.6351,76216.0
2019-12-31 11:00:00,62.02,62.09,61.98,62.0,86663.0,56.6443,56.7082,56.6077,56.626,86663.0
2019-12-31 11:30:00,61.99,62.07,61.97,62.01,67587.0,56.6169,56.6899,56.5986,56.6351,67587.0
2019-12-31 12:00:00,62.02,62.02,61.95,61.98,58841.0,56.6443,56.6443,56.5803,56.6077,58841.0
2019-12-31 12:30:00,61.97,62.06,61.97,62.04,18722.0,56.5986,56.6808,56.5986,56.6625,18722.0
2019-12-31 13:00:00,62.05,62.07,62.0,62.02,54842.0,56.6717,56.6899,56.626,56.6443,54842.0
2019-12-31 13:30:00,62.02,62.07,62.0,62.06,32409.0,56.6443,56.6899,56.626,56.6808,32409.0
2019-12-31 14:00:00,62.06,62.07,62.02,62.07,25680.0,56.6808,56.6899,56.6443,56.6899,25680.0
2019-12-31 14:30:00,62.07,62.13,62.06,62.13,86858.0,56.6899,56.7447,56.6808,56.7447,86858.0
2019-12-31 15:00:00,62.13,62.24,62.12,62.21,158487.0,56.7447,56.8452,56.7356,56.8178,158487.0
2019-12-31 15:30:00,62.21,62.32,62.18,62.18,301788.0,56.8178,56.9183,56.7904,56.7904,301788.0
2020-01-02 09:30:00,61.79,61.93,61.68,61.92,1067826.0,56.4342,56.5621,56.3337,56.5529,1067826.0
2020-01-02 10:00:00,61.91,61.92,61.73,61.79,376921.0,56.5438,56.5529,56.3794,56.4342,376921.0
2020-01-02 10:30:00,61.79,61.96,61.75,61.96,288639.0,56.4342,56.5895,56.3977,56.5895,288639.0
2020-01-02 11:00:00,61.95,61.96,61.87,61.93,161207.0,56.5803,56.5895,56.5073,56.5621,161207.0
2020-01-02 11:30:00,61.93,61.94,61.82,61.92,107680.0,56.5621,56.5712,56.4616,56.5529,107680.0
2020-01-02 12:00:00,61.91,61.98,61.9,61.96,72528.0,56.5438,56.6077,56.5347,56.5895,72528.0
2020-01-02 12:30:00,61.97,62.01,61.96,61.99,75449.0,56.5986,56.6351,56.5895,56.6169,75449.0
2020-01-02 13:00:00,61.99,62.0,61.94,62.0,73286.0,56.6169,56.626,56.5712,56.626,73286.0
2020-01-02 13:30:00,62.0,62.03,61.98,62.02,53040.0,56.626,56.6534,56.6077,56.6443,53040.0
2020-01-02 14:00:00,62.01,62.06,62.0,62.05,74633.0,56.6351,56.6808,56.626,56.6717,74633.0
2020-01-02 14:30:00,62.05,62.06,62.03,62.06,231669.0,56.6717,56.6808,56.6534,56.6808,231669.0
2020-01-02 15:00:00,62.06,62.09,62.03,62.05,159715.0,56.6808,56.7082,56.6534,56.6717,159715.0
2020-01-02 15:30:00,62.05,62.17,62.03,62.17,278108.0,56.6717,56.7813,56.6534,56.7813,278108.0
2020-01-03 09:30:00,60.92,61.3,60.91,61.21,254347.0,55.6396,55.9867,55.6305,55.9045,254347.0
2020-01-03 10:00:00,61.2,61.22,61.13,61.13,170624.0,55.8953,55.9136,55.8314,55.8314,170624.0
2020-01-03 10:30:00,61.13,61.18,61.08,61.17,112830.0,55.8314,55.8771,55.7857,55.8679,112830.0
2020-01-03 11:00:00,61.17,61.23,61.13,61.18,89754.0,55.8679,55.9227,55.8314,55.8771,89754.0
2020-01-03 11:30:00,61.19,61.23,61.17,61.19,41275.0,55.8862,55.9227,55.8679,55.8862,41275.0
2020-01-03 12:00:00,61.19,61.26,61.18,61.23,66718.0,55.8862,55.9501,55.8771,55.9227,66718.0
2020-01-03 12:30:00,61.23,61.3,61.21,61.27,43479.0,55.9227,55.9867,55.9045,55.9593,43479.0
2020-01-03 13:00:00,61.27,61.28,61.14,61.14,172495.0,55.9593,55.9684,55.8405,55.8405,172495.0
2020-01-03 13:30:00,61.14,61.15,60.98,61.06,262113.0,55.8405,55.8497,55.6944,55.7675,262113.0
2020-01-03 14:00:00,61.06,61.08,60.95,60.96,104953.0,55.7675,55.7857,55.667,55.6761,104953.0
2020-01-03 14:30:00,60.97,61.06,60.95,61.06,153651.0,55.6853,55.7675,55.667,55.7675,153651.0
2020-01-03 15:00:00,61.05,61.12,60.96,60.96,187556.0,55.7583,55.8223,55.6761,55.6761,187556.0
2020-01-03 15:30:00,60.96,60.97,60.9,60.92,376233.0,55.6761,55.6853,55.6213,55.6396,376233.0
2020-01-06 09:30:00,60.4,60.6,60.27,60.58,333978.0,55.1647,55.3473,55.0459,55.3291,333978.0
2020-01-06 10:00:00,60.58,60.64,60.57,60.62,91710.0,55.3291,55.3839,55.3199,55.3656,91710.0
2020-01-06 10:30:00,60.63,60.72,60.58,60.66,149904.0,55.3747,55.4569,55.3291,55.4021,149904.0
2020-01-06 11:00:00,60.66,60.71,60.64,60.7,103075.0,55.4021,55.4478,55.3839,55.4387,103075.0
2020-01-06 11:30:00,60.7,60.74,60.67,60.7,67013.0,55.4387,55.4752,55.4113,55.4387,67013.0
2020-01-06 12:00:00,60.7,60.72,60.67,60.68,61235.0,55.4387,55.4569,55.4113,55.4204,61235.0
2020-01-06 12:30:00,60.69,60.74,60.68,60.73,106572.0,55.4295,55.4752,55.4204,55.4661,106572.0
2020-01-06 13:00:00,60.73,60.79,60.72,60.78,73587.0,55.4661,55.5209,55.4569,55.5117,73587.0
2020-01-06 13:30:00,60.78,60.81,60.76,60.78,53023.0,55.5117,55.5391,55.4935,55.5117,53023.0
2020-01-06 14:00:00,60.77,60.78,60.72,60.74,107753.0,55.5026,55.5117,55.4569,55.4752,107753.0
2020-01-06 14:30:00,60.74,60.74,60.68,60.69,50885.0,55.4752,55.4752,55.4204,55.4295,50885.0
2020-01-06 15:00:00,60.7,60.74,60.64,60.65,342209.0,55.4387,55.4752,55.3839,55.393,342209.0
2020-01-06 15:30:00,60.64,60.73,60.6,60.68,416007.0,55.3839,55.4661,55.3473,55.4204,416007.0
2020-01-07 09:30:00,61.23,61.23,61.07,61.11,425199.0,55.9227,55.9227,55.7766,55.8131,425199.0
2020-01-07 10:00:00,61.12,61.24,61.11,61.21,218361.0,55.8223,55.9319,55.8131,55.9045,218361.0
2020-01-07 10:30:00,61.21,61.28,61.15,61.27,159515.0,55.9045,55.9684,55.8497,55.9593,159515.0
2020-01-07 11:00:00,61.27,61.33,61.27,61.29,217571.0,55.9593,56.0141,55.9593,55.9775,217571.0
2020-01-07 11:30:00,61.29,61.3,61.18,61.21,154590.0,55.9775,55.9867,55.8771,55.9045,154590.0
2020-01-07 12:00:00,61.21,61.28,61.2,61.27,95553.0,55.9045,55.9684,55.8953,55.9593,95553.0
2020-01-07 12:30:00,61.27,61.28,61.2,61.21,114699.0,55.9593,55.9684,55.8953,55.9045,114699.0
2020-01-07 13:00:00,61.21,61.28,61.21,61.27,46445.0,55.9045,55.9684,55.9045,55.9593,46445.0
2020-01-07 13:30:00,61.27,61.3,61.25,61.3,44051.0,55.9593,55.9867,55.941,55.9867,44051.0
2020-01-07 14:00:00,61.29,61.3,61.2,61.23,731721.0,55.9775,55.9867,55.8953,55.9227,731721.0
2020-01-07 14:30:00,61.24,61.27,61.21,61.27,76038.0,55.9319,55.9593,55.9045,55.9593,76038.0
2020-01-07 15:00:00,61.27,61.34,61.25,61.34,66226.0,55.9593,56.0232,55.941,56.0232,66226.0
2020-01-07 15:30:00,61.34,61.34,61.3,61.33,623893.0,56.0232,56.0232,55.9867,56.0141,623893.0
2020-01-08 09:30:00,60.9,61.08,60.87,61.07,334864.0,55.6213,55.7857,55.5939,55.7766,334864.0
2020-01-08 10:00:00,61.07,61.15,61.01,61.03,243781.0,55.7766,55.8497,55.7218,55.7401,243781.0
2020-01-08 10:30:00,61.03,61.05,60.96,60.98,121722.0,55.7401,55.7583,55.6761,55.6944,121722.0
2020-01-08 11:00:00,60.98,61.19,60.93,61.15,239855.0,55.6944,55.8862,55.6487,55.8497,239855.0
2020-01-08 11:30:00,61.13,61.54,61.0,61.51,540866.0,55.8314,56.2059,55.7127,56.1785,540866.0
2020-01-08 12:00:00,61.51,61.72,61.51,61.67,228802.0,56.1785,56.3703,56.1785,56.3246,228802.0
2020-01-08 12:30:00,61.67,61.76,61.66,61.75,123138.0,56.3246,56.4068,56.3155,56.3977,123138.0
2020-01-08 13:00:00,61.74,61.76,61.69,61.74,121540.0,56.3885,56.4068,56.3429,56.3885,121540.0
2020-01-08 13:30:00,61.73,61.78,61.69,61.7,135022.0,56.3794,56.4251,56.3429,56.352,135022.0
2020-01-08 14:00:00,61.69,61.73,61.67,61.7,88317.0,56.3429,56.3794,56.3246,56.352,88317.0
2020-01-08 14:30:00,61.69,61.69,61.63,61.65,177234.0,56.3429,56.3429,56.2881,56.3063,177234.0
2020-01-08 15:00:00,61.65,61.67,61.56,61.61,212227.0,56.3063,56.3246,56.2241,56.2698,212227.0
2020-01-08 15:30:00,61.62,61.62,61.31,61.38,776094.0,56.2789,56.2789,55.9958,56.0597,776094.0
2020-01-09 09:30:00,62.15,62.21,62.03,62.05,494023.0,56.763,56.8178,56.6534,56.6717,494023.0
2020-01-09 10:00:00,62.05,62.06,61.95,62.04,456251.0,56.6717,56.6808,56.5803,56.6625,456251.0
2020-01-09 10:30:00,62.04,62.09,61.98,62.05,401903.0,56.6625,56.7082,56.6077,56.6717,401903.0
2020-01-09 11:00:00,62.06,62.07,61.98,62.0,110713.0,56.6808,56.6899,56.6077,56.626,110713.0
2020-01-09 11:30:00,62.0,62.1,61.99,62.08,77163.0,56.626,56.7173,56.6169,56.6991,77163.0
2020-01-09 12:00:00,62.08,62.08,61.94,61.99,411644.0,56.6991,56.6991,56.5712,56.6169,411644.0
2020-01-09 12:30:00,61.98,61.98,61.9,61.95,273426.0,56.6077,56.6077,56.5347,56.5803,273426.0
2020-01-09 13:00:00,61.94,61.97,61.83,61.92,126954.0,56.5712,56.5986,56.4707,56.5529,126954.0
2020-01-09 13:30:00,61.92,61.96,61.87,61.92,106802.0,56.5529,56.5895,56.5073,56.5529,106802.0
2020-01-09 14:00:00,61.92,61.95,61.9,61.95,169949.0,56.5529,56.5803,56.5347,56.5803,169949.0
2020-01-09 14:30:00,61.95,62.01,61.94,61.95,453960.0,56.5803,56.6351,56.5712,56.5803,453960.0
2020-01-09 15:00:00,61.94,61.95,61.88,61.91,73923.0,56.5712,56.5803,56.5164,56.5438,73923.0
2020-01-09 15:30:00,61.91,61.97,61.84,61.95,490125.0,56.5438,56.5986,56.4799,56.5803,490125.0
2020-01-10 09:30:00,62.63,62.68,62.5,62.68,312376.0,57.2014,57.247,57.0826,57.247,312376.0
2020-01-10 10:00:00,62.69,62.7,62.62,62.68,263519.0,57.2562,57.2653,57.1922,57.247,263519.0
2020-01-10 10:30:00,62.68,62.72,62.65,62.72,205599.0,57.247,57.2836,57.2196,57.2836,205599.0
2020-01-10 11:00:00,62.72,62.72,62.6,62.6,181627.0,57.2836,57.2836,57.174,57.174,181627.0
2020-01-10 11:30:00,62.59,62.62,62.54,62.57,140390.0,57.1648,57.1922,57.1192,57.1466,140390.0
2020-01-10 12:00:00,62.56,62.62,62.49,62.62,323811.0,57.1374,57.1922,57.0735,57.1922,323811.0
2020-01-10 12:30:00,62.62,62.67,62.61,62.65,218912.0,57.1922,57.2379,57.1831,57.2196,218912.0
2020-01-10 13:00:00,62.66,62.77,62.65,62.77,316787.0,57.2288,57.3292,57.2196,57.3292,316787.0
2020-01-10 13:30:00,62.77,62.83,62.76,62.8,164355.0,57.3292,57.384,57.3201,57.3566,164355.0
2020-01-10 14:00:00,62.8,62.8,62.68,62.69,405342.0,57.3566,57.3566,57.247,57.2562,405342.0
2020-01-10 14:30:00,62.68,62.69,62.63,62.69,236041.0,57.247,57.2562,57.2014,57.2562,236041.0
2020-01-10 15:00:00,62.69,62.69,62.58,62.62,261053.0,57.2562,57.2562,57.1557,57.1922,261053.0
2020-01-10 15:30:00,62.62,62.69,62.58,62.69,648195.0,57.1922,57.2562,57.1557,57.2562,648195.0
2020-01-13 09:30:00,63.38,63.43,63.31,63.42,246517.0,57.8864,57.932,57.8224,57.9229,246517.0
2020-01-13 10:00:00,63.42,63.45,63.36,63.44,187725.0,57.9229,57.9503,57.8681,57.9412,187725.0
2020-01-13 10:30:00,63.43,63.53,63.39,63.52,457045.0,57.932,58.0234,57.8955,58.0142,457045.0
2020-01-13 11:00:00,63.51,63.56,63.47,63.5,265195.0,58.0051,58.0508,57.9686,57.996,265195.0
2020-01-13 11:30:00,63.51,63.67,63.5,63.67,239624.0,58.0051,58.1512,57.996,58.1512,239624.0
2020-01-13 12:00:00,63.67,63.78,63.67,63.76,172542.0,58.1512,58.2517,58.1512,58.2334,172542.0
2020-01-13 12:30:00,63.75,63.89,63.75,63.88,85543.0,58.2243,58.3522,58.2243,58.343,85543.0
2020-01-13 13:00:00,63.89,63.96,63.87,63.94,64528.0,58.3522,58.4161,58.3339,58.3978,64528.0
2020-01-13 13:30:00,63.94,63.94,63.88,63.91,225321.0,58.3978,58.3978,58.343,58.3704,225321.0
2020-01-13 14:00:00,63.91,63.97,63.89,63.95,99036.0,58.3704,58.4252,58.3522,58.407,99036.0
2020-01-13 14:30:00,63.95,64.0,63.9,63.95,372275.0,58.407,58.4526,58.3613,58.407,372275.0
2020-01-13 15:00:00,63.96,63.99,63.95,63.97,225714.0,58.4161,58.4435,58.407,58.4252,225714.0
2020-01-13 15:30:00,63.97,64.1,63.96,64.08,1259125.0,58.4252,58.544,58.4161,58.5257,1259125.0
2020-01-14 09:30:00,63.72,63.79,63.64,63.66,430859.0,58.1969,58.2608,58.1238,58.1421,430859.0
2020-01-14 10:00:00,63.67,63.77,63.64,63.74,132536.0,58.1512,58.2426,58.1238,58.2152,132536.0
2020-01-14 10:30:00,63.74,63.8,63.67,63.7,113951.0,58.2152,58.27,58.1512,58.1786,113951.0
2020-01-14 11:00:00,63.7,63.76,63.67,63.72,150062.0,58.1786,58.2334,58.1512,58.1969,150062.0
2020-01-14 11:30:00,63.71,63.72,63.68,63.72,156687.0,58.1878,58.1969,58.1604,58.1969,156687.0
2020-01-14 12:00:00,63.72,63.75,63.71,63.75,74715.0,58.1969,58.2243,58.1878,58.2243,74715.0
2020-01-14 12:30:00,63.75,63.82,63.74,63.81,144141.0,58.2243,58.2882,58.2152,58.2791,144141.0
2020-01-14 13:00:00,63.81,63.85,63.8,63.83,64242.0,58.2791,58.3156,58.27,58.2974,64242.0
2020-01-14 13:30:00,63.83,63.84,63.53,63.61,661328.0,58.2974,58.3065,58.0234,58.0964,661328.0
2020-01-14 14:00:00,63.62,63.66,63.52,63.66,151549.0,58.1056,58.1421,58.0142,58.1421,151549.0
2020-01-14 14:30:00,63.65,63.83,63.65,63.79,148037.0,58.133,58.2974,58.133,58.2608,148037.0
2020-01-14 15:00:00,63.8,63.86,63.73,63.74,83153.0,58.27,58.3248,58.206,58.2152,83153.0
2020-01-14 15:30:00,63.74,63.9,63.71,63.87,795673.0,58.2152,58.3613,58.1878,58.3339,795673.0
2020-01-15 09:30:00,63.45,63.57,63.41,63.57,232148.0,57.9503,58.0599,57.9138,58.0599,232148.0
2020-01-15 10:00:00,63.56,63.58,63.45,63.47,126100.0,58.0508,58.069,57.9503,57.9686,126100.0
2020-01-15 10:30:00,63.47,63.56,63.44,63.52,105818.0,57.9686,58.0508,57.9412,58.0142,105818.0
2020-01-15 11:00:00,63.51,63.54,63.41,63.42,146621.0,58.0051,58.0325,57.9138,57.9229,146621.0
2020-01-15 11:30:00,63.43,63.51,63.39,63.4,110603.0,57.932,58.0051,57.8955,57.9046,110603.0
2020-01-15 12:00:00,63.4,63.43,63.37,63.39,247686.0,57.9046,57.932,57.8772,57.8955,247686.0
2020-01-15 12:30:00,63.39,63.42,63.22,63.23,450181.0,57.8955,57.9229,57.7402,57.7494,450181.0
2020-01-15 13:00:00,63.23,63.25,63.16,63.18,162365.0,57.7494,57.7676,57.6854,57.7037,162365.0
2020-01-15 13:30:00,63.18,63.2,63.13,63.2,454598.0,57.7037,57.722,57.658,57.722,454598.0
2020-01-15 14:00:00,63.2,63.32,63.17,63.3,466627.0,57.722,57.8316,57.6946,57.8133,466627.0
2020-01-15 14:30:00,63.3,63.33,63.26,63.26,179939.0,57.8133,57.8407,57.7768,57.7768,179939.0
2020-01-15 15:00:00,63.26,63.26,63.12,63.14,253969.0,57.7768,57.7768,57.6489,57.6672,253969.0
2020-01-15 15:30:00,63.14,63.19,63.06,63.17,817315.0,57.6672,57.7128,57.5941,57.6946,817315.0
2020-01-16 09:30:00,63.97,64.14,63.89,64.08,419456.0,58.4252,58.5805,58.3522,58.5257,419456.0
2020-01-16 10:00:00,64.08,64.17,64.04,64.1,185112.0,58.5257,58.6079,58.4892,58.544,185112.0
2020-01-16 10:30:00,64.09,64.09,63.98,64.02,105698.0,58.5348,58.5348,58.4344,58.4709,105698.0
2020-01-16 11:00:00,64.03,64.04,63.97,64.02,101732.0,58.48,58.4892,58.4252,58.4709,101732.0
2020-01-16 11:30:00,64.01,64.04,63.97,64.01,45439.0,58.4618,58.4892,58.4252,58.4618,45439.0
2020-01-16 12:00:00,64.01,64.04,63.97,63.98,56119.0,58.4618,58.4892,58.4252,58.4344,56119.0
2020-01-16 12:30:00,63.98,64.03,63.95,63.95,87672.0,58.4344,58.48,58.407,58.407,87672.0
2020-01-16 13:00:00,63.96,63.96,63.83,63.84,118517.0,58.4161,58.4161,58.2974,58.3065,118517.0
2020-01-16 13:30:00,63.84,63.9,63.83,63.86,65744.0,58.3065,58.3613,58.2974,58.3248,65744.0
2020-01-16 14:00:00,63.86,63.9,63.84,63.89,68327.0,58.3248,58.3613,58.3065,58.3522,68327.0
2020-01-16 14:30:00,63.88,63.95,63.83,63.88,287148.0,58.343,58.407,58.2974,58.343,287148.0
2020-01-16 15:00:00,63.87,63.91,63.85,63.89,61104.0,58.3339,58.3704,58.3156,58.3522,61104.0
2020-01-16 15:30:00,63.88,63.95,63.87,63.93,480575.0,58.343,58.407,58.3339,58.3887,480575.0
2020-01-17 09:30:00,64.02,64.05,63.95,64.05,97108.0,58.4709,58.4983,58.407,58.4983,97108.0
2020-01-17 10:00:00,64.04,64.06,63.97,64.01,84476.0,58.4892,58.5074,58.4252,58.4618,84476.0
2020-01-17 10:30:00,64.01,64.01,63.9,63.94,78285.0,58.4618,58.4618,58.3613,58.3978,78285.0
2020-01-17 11:00:00,63.93,63.95,63.82,63.87,68687.0,58.3887,58.407,58.2882,58.3339,68687.0
2020-01-17 11:30:00,63.87,63.9,63.86,63.89,65921.0,58.3339,58.3613,58.3248,58.3522,65921.0
2020-01-17 12:00:00,63.89,63.92,63.88,63.9,77542.0,58.3522,58.3796,58.343,58.3613,77542.0
2020-01-17 12:30:00,63.9,63.9,63.84,63.88,100698.0,58.3613,58.3613,58.3065,58.343,100698.0
2020-01-17 13:00:00,63.87,63.94,63.86,63.94,33195.0,58.3339,58.3978,58.3248,58.3978,33195.0
2020-01-17 13:30:00,63.94,63.96,63.87,63.93,93145.0,58.3978,58.4161,58.3339,58.3887,93145.0
2020-01-17 14:00:00,63.94,63.96,63.92,63.95,66855.0,58.3978,58.4161,58.3796,58.407,66855.0
2020-01-17 14:30:00,63.94,63.95,63.88,63.92,74060.0,58.3978,58.407,58.343,58.3796,74060.0
2020-01-17 15:00:00,63.92,63.99,63.9,63.97,143983.0,58.3796,58.4435,58.3613,58.4252,143983.0
2020-01-17 15:30:00,63.97,64.08,63.96,64.02,240936.0,58.4252,58.5257,58.4161,58.4709,240936.0
2020-01-21 09:30:00,63.04,63.09,62.93,62.94,448109.0,57.5758,57.6215,57.4754,57.4845,448109.0
2020-01-21 10:00:00,62.94,62.99,62.81,62.9,243472.0,57.4845,57.5302,57.3658,57.448,243472.0
2020-01-21 10:30:00,62.89,62.93,62.82,62.84,141232.0,57.4388,57.4754,57.3749,57.3932,141232.0
2020-01-21 11:00:00,62.84,62.96,62.83,62.95,103796.0,57.3932,57.5028,57.384,57.4936,103796.0
2020-01-21 11:30:00,62.95,63.04,62.92,63.02,86152.0,57.4936,57.5758,57.4662,57.5576,86152.0
2020-01-21 12:00:00,63.02,63.08,63.01,63.07,81457.0,57.5576,57.6124,57.5484,57.6032,81457.0
2020-01-21 12:30:00,63.07,63.1,63.04,63.07,47322.0,57.6032,57.6306,57.5758,57.6032,47322.0
2020-01-21 13:00:00,63.07,63.12,62.82,62.88,84989.0,57.6032,57.6489,57.3749,57.4297,84989.0
2020-01-21 13:30:00,62.88,62.89,62.7,62.76,355586.0,57.4297,57.4388,57.2653,57.3201,355586.0
2020-01-21 14:00:00,62.76,62.84,62.72,62.74,404081.0,57.3201,57.3932,57.2836,57.3018,404081.0
2020-01-21 14:30:00,62.73,62.78,62.64,62.76,185278.0,57.2927,57.3384,57.2105,57.3201,185278.0
2020-01-21 15:00:00,62.75,62.78,62.7,62.76,98893.0,57.311,57.3384,57.2653,57.3201,98893.0
2020-01-21 15:30:00,62.77,62.77,62.64,62.66,425092.0,57.3292,57.3292,57.2105,57.2288,425092.0
2020-01-22 09:30:00,63.94,64.02,63.89,63.95,267389.0,58.3978,58.4709,58.3522,58.407,267389.0
2020-01-22 10:00:00,63.95,63.96,63.81,63.94,149405.0,58.407,58.4161,58.2791,58.3978,149405.0
2020-01-22 10:30:00,63.94,64.02,63.91,63.91,211569.0,58.3978,58.4709,58.3704,58.3704,211569.0
2020-01-22 11:00:00,63.92,63.93,63.8,63.84,285287.0,58.3796,58.3887,58.27,58.3065,285287.0
2020-01-22 11:30:00,63.84,63.88,63.69,63.77,103270.0,58.3065,58.343,58.1695,58.2426,103270.0
2020-01-22 12:00:00,63.78,63.79,63.72,63.77,69534.0,58.2517,58.2608,58.1969,58.2426,69534.0
2020-01-22 12:30:00,63.77,63.86,63.76,63.85,146628.0,58.2426,58.3248,58.2334,58.3156,146628.0
2020-01-22 13:00:00,63.85,63.93,63.85,63.91,56856.0,58.3156,58.3887,58.3156,58.3704,56856.0
2020-01-22 13:30:00,63.92,63.94,63.84,63.84,82561.0,58.3796,58.3978,58.3065,58.3065,82561.0
2020-01-22 14:00:00,63.85,63.9,63.82,63.83,150199.0,58.3156,58.3613,58.2882,58.2974,150199.0
2020-01-22 14:30:00,63.84,63.89,63.81,63.88,58938.0,58.3065,58.3522,58.2791,58.343,58938.0
2020-01-22 15:00:00,63.88,63.88,63.74,63.77,180284.0,58.343,58.343,58.2152,58.2426,180284.0
2020-01-22 15:30:00,63.77,63.91,63.76,63.87,948051.0,58.2426,58.3704,58.2334,58.3339,948051.0
2020-01-23 09:30:00,63.03,63.08,62.8,62.93,538320.0,57.5667,57.6124,57.3566,57.4754,538320.0
2020-01-23 10:00:00,62.93,63.05,62.9,63.01,269365.0,57.4754,57.585,57.448,57.5484,269365.0
2020-01-23 10:30:00,63.0,63.08,62.92,62.95,277330.0,57.5393,57.6124,57.4662,57.4936,277330.0
2020-01-23 11:00:00,62.95,62.96,62.64,62.66,319408.0,57.4936,57.5028,57.2105,57.2288,319408.0
2020-01-23 11:30:00,62.66,62.8,62.66,62.78,138250.0,57.2288,57.3566,57.2288,57.3384,138250.0
2020-01-23 12:00:00,62.78,62.94,62.74,62.9,215009.0,57.3384,57.4845,57.3018,57.448,215009.0
2020-01-23 12:30:00,62.89,62.93,62.8,62.83,131418.0,57.4388,57.4754,57.3566,57.384,131418.0
2020-01-23 13:00:00,62.83,63.02,62.82,62.93,121312.0,57.384,57.5576,57.3749,57.4754,121312.0
2020-01-23 13:30:00,62.93,63.09,62.92,63.08,79595.0,57.4754,57.6215,57.4662,57.6124,79595.0
2020-01-23 14:00:00,63.09,63.2,63.07,63.19,264827.0,57.6215,57.722,57.6032,57.7128,264827.0
2020-01-23 14:30:00,63.19,63.26,63.16,63.26,161644.0,57.7128,57.7768,57.6854,57.7768,161644.0
2020-01-23 15:00:00,63.27,63.43,63.26,63.41,209782.0,57.7859,57.932,57.7768,57.9138,209782.0
2020-01-23 15:30:00,63.4,63.46,63.25,63.25,614987.0,57.9046,57.9594,57.7676,57.7676,614987.0
2020-01-24 09:30:00,63.47,63.47,63.18,63.27,218445.0,57.9686,57.9686,57.7037,57.7859,218445.0
2020-01-24 10:00:00,63.28,63.28,62.94,62.96,268359.0,57.795,57.795,57.4845,57.5028,268359.0
2020-01-24 10:30:00,62.96,63.18,62.94,63.17,381616.0,57.5028,57.7037,57.4845,57.6946,381616.0
2020-01-24 11:00:00,63.18,63.27,62.94,63.11,422095.0,57.7037,57.7859,57.4845,57.6398,422095.0
2020-01-24 11:30:00,63.1,63.12,62.99,63.04,190143.0,57.6306,57.6489,57.5302,57.5758,190143.0
2020-01-24 12:00:00,63.03,63.03,62.65,62.9,246860.0,57.5667,57.5667,57.2196,57.448,246860.0
2020-01-24 12:30:00,62.91,63.05,62.87,63.0,198174.0,57.4571,57.585,57.4206,57.5393,198174.0
2020-01-24 13:00:00,63.0,63.0,62.82,62.83,103948.0,57.5393,57.5393,57.3749,57.384,103948.0
2020-01-24 13:30:00,62.82,62.82,62.67,62.72,141930.0,57.3749,57.3749,57.2379,57.2836,141930.0
2020-01-24 14:00:00,62.71,62.76,62.54,62.58,160320.0,57.2744,57.3201,57.1192,57.1557,160320.0
2020-01-24 14:30:00,62.59,62.74,62.53,62.74,190134.0,57.1648,57.3018,57.11,57.3018,190134.0
2020-01-24 15:00:00,62.74,63.03,62.69,62.93,200927.0,57.3018,57.5667,57.2562,57.4754,200927.0
2020-01-24 15:30:00,62.93,62.93,62.74,62.89,485994.0,57.4754,57.4754,57.3018,57.4388,485994.0
2020-01-27 09:30:00,60.43,60.88,59.85,60.88,1333898.0,55.1921,55.6031,54.6623,55.6031,1333898.0
2020-01-27 10:00:00,60.89,60.9,60.65,60.72,797136.0,55.6122,55.6213,55.393,55.4569,797136.0
2020-01-27 10:30:00,60.72,60.72,60.11,60.19,621707.0,55.4569,55.4569,54.8998,54.9729,621707.0
2020-01-27 11:00:00,60.18,60.29,59.95,60.17,546251.0,54.9637,55.0642,54.7537,54.9546,546251.0
2020-01-27 11:30:00,60.17,60.48,60.16,60.26,370193.0,54.9546,55.2377,54.9455,55.0368,370193.0
2020-01-27 12:00:00,60.25,60.69,60.18,60.61,309775.0,55.0277,55.4295,54.9637,55.3565,309775.0
2020-01-27 12:30:00,60.61,60.63,60.42,60.47,495741.0,55.3565,55.3747,55.1829,55.2286,495741.0
2020-01-27 13:00:00,60.47,60.89,60.47,60.67,234502.0,55.2286,55.6122,55.2286,55.4113,234502.0
2020-01-27 13:30:00,60.67,60.85,60.65,60.72,373005.0,55.4113,55.5757,55.393,55.4569,373005.0
2020-01-27 14:00:00,60.74,60.88,60.6,60.87,308710.0,55.4752,55.6031,55.3473,55.5939,308710.0
2020-01-27 14:30:00,60.88,60.92,60.73,60.77,186092.0,55.6031,55.6396,55.4661,55.5026,186092.0
2020-01-27 15:00:00,60.77,60.87,60.7,60.83,215278.0,55.5026,55.5939,55.4387,55.5574,215278.0
2020-01-27 15:30:00,60.82,60.82,60.64,60.69,705824.0,55.5483,55.5483,55.3839,55.4295,705824.0
2020-01-28 09:30:00,60.34,60.45,60.23,60.35,960149.0,55.1099,55.2103,55.0094,55.119,960149.0
2020-01-28 10:00:00,60.35,60.69,60.35,60.62,548957.0,55.119,55.4295,55.119,55.3656,548957.0
2020-01-28 10:30:00,60.62,60.77,60.6,60.73,417131.0,55.3656,55.5026,55.3473,55.4661,417131.0
2020-01-28 11:00:00,60.73,60.75,60.59,60.67,731109.0,55.4661,55.4843,55.3382,55.4113,731109.0
2020-01-28 11:30:00,60.67,60.76,60.65,60.72,364966.0,55.4113,55.4935,55.393,55.4569,364966.0
2020-01-28 12:00:00,60.71,60.8,60.66,60.8,313283.0,55.4478,55.53,55.4021,55.53,313283.0
2020-01-28 12:30:00,60.8,60.8,60.74,60.78,111161.0,55.53,55.53,55.4752,55.5117,111161.0
2020-01-28 13:00:00,60.78,60.78,60.69,60.71,84615.0,55.5117,55.5117,55.4295,55.4478,84615.0
2020-01-28 13:30:00,60.71,60.77,60.67,60.76,66998.0,55.4478,55.5026,55.4113,55.4935,66998.0
2020-01-28 14:00:00,60.76,60.81,60.75,60.78,78412.0,55.4935,55.5391,55.4843,55.5117,78412.0
2020-01-28 14:30:00,60.78,60.84,60.75,60.81,110175.0,55.5117,55.5665,55.4843,55.5391,110175.0
2020-01-28 15:00:00,60.81,60.82,60.72,60.77,176220.0,55.5391,55.5483,55.4569,55.5026,176220.0
2020-01-28 15:30:00,60.76,60.79,60.65,60.69,599198.0,55.4935,55.5209,55.393,55.4295,599198.0
2020-01-29 09:30:00,60.75,60.89,60.65,60.66,310564.0,55.4843,55.6122,55.393,55.4021,310564.0
2020-01-29 10:00:00,60.64,60.73,60.55,60.71,253638.0,55.3839,55.4661,55.3017,55.4478,253638.0
2020-01-29 10:30:00,60.71,60.77,60.68,60.73,128660.0,55.4478,55.5026,55.4204,55.4661,128660.0
2020-01-29 11:00:00,60.72,60.78,60.71,60.73,114486.0,55.4569,55.5117,55.4478,55.4661,114486.0
2020-01-29 11:30:00,60.72,60.73,60.64,60.7,190308.0,55.4569,55.4661,55.3839,55.4387,190308.0
2020-01-29 12:00:00,60.69,60.74,60.67,60.73,69830.0,55.4295,55.4752,55.4113,55.4661,69830.0
2020-01-29 12:30:00,60.73,60.76,60.7,60.72,84181.0,55.4661,55.4935,55.4387,55.4569,84181.0
2020-01-29 13:00:00,60.71,60.81,60.71,60.79,104177.0,55.4478,55.5391,55.4478,55.5209,104177.0
2020-01-29 13:30:00,60.8,60.83,60.74,60.79,118883.0,55.53,55.5574,55.4752,55.5209,118883.0
2020-01-29 14:00:00,60.78,60.86,60.74,60.85,116757.0,55.5117,55.5848,55.4752,55.5757,116757.0
2020-01-29 14:30:00,60.85,60.87,60.77,60.81,138226.0,55.5757,55.5939,55.5026,55.5391,138226.0
2020-01-29 15:00:00,60.81,60.82,60.65,60.74,135605.0,55.5391,55.5483,55.393,55.4752,135605.0
2020-01-29 15:30:00,60.74,60.74,60.64,60.66,390505.0,55.4752,55.4752,55.3839,55.4021,390505.0
2020-01-30 09:30:00,58.93,59.2,58.84,59.03,514130.0,53.8221,54.0687,53.7399,53.9134,514130.0
2020-01-30 10:00:00,59.03,59.16,58.94,58.97,318246.0,53.9134,54.0322,53.8312,53.8586,318246.0
2020-01-30 10:30:00,58.97,58.97,58.58,58.6,527480.0,53.8586,53.8586,53.5024,53.5207,527480.0
2020-01-30 11:00:00,58.59,58.84,58.58,58.83,173428.0,53.5116,53.7399,53.5024,53.7308,173428.0
2020-01-30 11:30:00,58.83,59.0,58.78,58.93,221021.0,53.7308,53.886,53.6851,53.8221,221021.0
2020-01-30 12:00:00,58.94,58.97,58.78,58.78,91607.0,53.8312,53.8586,53.6851,53.6851,91607.0
2020-01-30 12:30:00,58.79,58.81,58.7,58.79,240267.0,53.6942,53.7125,53.612,53.6942,240267.0
2020-01-30 13:00:00,58.8,58.84,58.74,58.79,111978.0,53.7034,53.7399,53.6486,53.6942,111978.0
2020-01-30 13:30:00,58.78,58.84,58.74,58.79,112848.0,53.6851,53.7399,53.6486,53.6942,112848.0
2020-01-30 14:00:00,58.8,58.92,58.77,58.89,70160.0,53.7034,53.813,53.676,53.7856,70160.0
2020-01-30 14:30:00,58.89,59.11,58.77,59.07,588423.0,53.7856,53.9865,53.676,53.95,588423.0
2020-01-30 15:00:00,59.07,59.31,59.07,59.24,427467.0,53.95,54.1691,53.95,54.1052,427467.0
2020-01-30 15:30:00,59.23,59.47,59.21,59.32,841072.0,54.0961,54.3153,54.0778,54.1783,841072.0
2020-01-31 09:30:00,57.98,58.0,57.77,57.85,674992.0,52.9544,52.9727,52.7626,52.8357,674992.0
2020-01-31 10:00:00,57.85,57.89,57.74,57.77,443249.0,52.8357,52.8722,52.7352,52.7626,443249.0
2020-01-31 10:30:00,57.75,57.8,57.56,57.59,307122.0,52.7444,52.79,52.5708,52.5982,307122.0
2020-01-31 11:00:00,57.58,57.66,57.39,57.47,251258.0,52.5891,52.6622,52.4156,52.4886,251258.0
2020-01-31 11:30:00,57.49,57.69,57.37,57.69,281157.0,52.5069,52.6896,52.3973,52.6896,281157.0
2020-01-31 12:00:00,57.69,57.71,57.55,57.64,229759.0,52.6896,52.7078,52.5617,52.6439,229759.0
2020-01-31 12:30:00,57.61,57.63,57.37,57.48,229155.0,52.6165,52.6348,52.3973,52.4978,229155.0
2020-01-31 13:00:00,57.48,57.53,57.41,57.44,177094.0,52.4978,52.5434,52.4338,52.4612,177094.0
2020-01-31 13:30:00,57.43,57.43,57.3,57.38,91516.0,52.4521,52.4521,52.3334,52.4064,91516.0
2020-01-31 14:00:00,57.39,57.51,57.37,57.41,188740.0,52.4156,52.5252,52.3973,52.4338,188740.0
2020-01-31 14:30:00,57.41,57.52,57.36,57.42,280102.0,52.4338,52.5343,52.3882,52.443,280102.0
2020-01-31 15:00:00,57.42,57.45,57.36,57.37,151740.0,52.443,52.4704,52.3882,52.3973,151740.0
2020-01-31 15:30:00,57.37,57.69,57.26,57.63,1119238.0,52.3973,52.6896,52.2968,52.6348,1119238.0
2020-02-03 09:30:00,58.17,58.54,58.15,58.5,472312.0,53.128,53.4659,53.1097,53.4294,472312.0
2020-02-03 10:00:00,58.5,58.62,58.4,58.61,437082.0,53.4294,53.539,53.338,53.5298,437082.0
2020-02-03 10:30:00,58.61,58.63,58.43,58.53,153406.0,53.5298,53.5481,53.3654,53.4568,153406.0
2020-02-03 11:00:00,58.53,58.59,58.51,58.53,175820.0,53.4568,53.5116,53.4385,53.4568,175820.0
2020-02-03 11:30:00,58.54,58.54,58.36,58.47,98912.0,53.4659,53.4659,53.3015,53.402,98912.0
2020-02-03 12:00:00,58.48,58.61,58.43,58.55,105779.0,53.4111,53.5298,53.3654,53.475,105779.0
2020-02-03 12:30:00,58.55,58.61,58.51,58.59,83411.0,53.475,53.5298,53.4385,53.5116,83411.0
2020-02-03 13:00:00,58.59,58.61,58.47,58.48,108175.0,53.5116,53.5298,53.402,53.4111,108175.0
2020-02-03 13:30:00,58.47,58.57,58.47,58.55,73454.0,53.402,53.4933,53.402,53.475,73454.0
2020-02-03 14:00:00,58.56,58.58,58.5,58.52,72262.0,53.4842,53.5024,53.4294,53.4476,72262.0
2020-02-03 14:30:00,58.52,58.61,58.48,58.6,239899.0,53.4476,53.5298,53.4111,53.5207,239899.0
2020-02-03 15:00:00,58.6,58.65,58.57,58.65,190266.0,53.5207,53.5664,53.4933,53.5664,190266.0
2020-02-03 15:30:00,58.64,58.66,58.5,58.57,608939.0,53.5572,53.5755,53.4294,53.4933,608939.0
2020-02-04 09:30:00,60.21,60.31,60.14,60.27,364825.0,54.9911,55.0825,54.9272,55.0459,364825.0
2020-02-04 10:00:00,60.27,60.3,60.11,60.28,217510.0,55.0459,55.0733,54.8998,55.0551,217510.0
2020-02-04 10:30:00,60.28,60.37,60.27,60.28,192836.0,55.0551,55.1373,55.0459,55.0551,192836.0
2020-02-04 11:00:00,60.29,60.43,60.25,60.4,166898.0,55.0642,55.1921,55.0277,55.1647,166898.0
2020-02-04 11:30:00,60.4,60.45,60.37,60.41,101661.0,55.1647,55.2103,55.1373,55.1738,101661.0
2020-02-04 12:00:00,60.42,60.46,60.39,60.46,73600.0,55.1829,55.2195,55.1555,55.2195,73600.0
2020-02-04 12:30:00,60.47,60.47,60.4,60.42,45606.0,55.2286,55.2286,55.1647,55.1829,45606.0
2020-02-04 13:00:00,60.43,60.46,60.35,60.38,82250.0,55.1921,55.2195,55.119,55.1464,82250.0
2020-02-04 13:30:00,60.38,60.42,60.37,60.42,53914.0,55.1464,55.1829,55.1373,55.1829,53914.0
2020-02-04 14:00:00,60.41,60.45,60.41,60.44,97169.0,55.1738,55.2103,55.1738,55.2012,97169.0
2020-02-04 14:30:00,60.44,60.52,60.43,60.47,161930.0,55.2012,55.2743,55.1921,55.2286,161930.0
2020-02-04 15:00:00,60.46,60.46,60.38,60.41,190318.0,55.2195,55.2195,55.1464,55.1738,190318.0
2020-02-04 15:30:00,60.41,60.41,60.21,60.23,647751.0,55.1738,55.1738,54.9911,55.0094,647751.0
2020-02-05 09:30:00,60.97,60.98,60.55,60.73,873793.0,55.6853,55.6944,55.3017,55.4661,873793.0
2020-02-05 10:00:00,60.67,60.77,60.46,60.48,553858.0,55.4113,55.5026,55.2195,55.2377,553858.0
2020-02-05 10:30:00,60.48,60.65,60.41,60.64,411357.0,55.2377,55.393,55.1738,55.3839,411357.0
2020-02-05 11:00:00,60.64,60.71,60.55,60.7,1035657.0,55.3839,55.4478,55.3017,55.4387,1035657.0
2020-02-05 11:30:00,60.7,60.73,60.6,60.71,376623.0,55.4387,55.4661,55.3473,55.4478,376623.0
2020-02-05 12:00:00,60.71,60.78,60.66,60.67,245440.0,55.4478,55.5117,55.4021,55.4113,245440.0
2020-02-05 12:30:00,60.67,60.7,60.59,60.61,315978.0,55.4113,55.4387,55.3382,55.3565,315978.0
2020-02-05 13:00:00,60.61,60.63,60.56,60.63,211651.0,55.3565,55.3747,55.3108,55.3747,211651.0
2020-02-05 13:30:00,60.63,60.76,60.61,60.73,279201.0,55.3747,55.4935,55.3565,55.4661,279201.0
2020-02-05 14:00:00,60.73,60.76,60.63,60.75,281625.0,55.4661,55.4935,55.3747,55.4843,281625.0
2020-02-05 14:30:00,60.75,60.85,60.73,60.84,305290.0,55.4843,55.5757,55.4661,55.5665,305290.0
2020-02-05 15:00:00,60.84,60.89,60.83,60.85,343452.0,55.5665,55.6122,55.5574,55.5757,343452.0
2020-02-05 15:30:00,60.84,60.85,60.77,60.8,834431.0,55.5665,55.5757,55.5026,55.53,834431.0
2020-02-06 09:30:00,61.96,61.99,61.71,61.84,505584.0,56.5895,56.6169,56.3611,56.4799,505584.0
2020-02-06 10:00:00,61.84,61.84,61.64,61.69,298723.0,56.4799,56.4799,56.2972,56.3429,298723.0
2020-02-06 10:30:00,61.69,61.76,61.67,61.75,223262.0,56.3429,56.4068,56.3246,56.3977,223262.0
2020-02-06 11:00:00,61.75,61.86,61.72,61.8,220802.0,56.3977,56.4981,56.3703,56.4433,220802.0
2020-02-06 11:30:00,61.8,61.86,61.75,61.79,250871.0,56.4433,56.4981,56.3977,56.4342,250871.0
2020-02-06 12:00:00,61.78,61.85,61.77,61.85,185530.0,56.4251,56.489,56.4159,56.489,185530.0
2020-02-06 12:30:00,61.85,61.85,61.8,61.83,113084.0,56.489,56.489,56.4433,56.4707,113084.0
2020-02-06 13:00:00,61.82,61.85,61.76,61.78,120405.0,56.4616,56.489,56.4068,56.4251,120405.0
2020-02-06 13:30:00,61.78,61.83,61.75,61.81,703910.0,56.4251,56.4707,56.3977,56.4525,703910.0
2020-02-06 14:00:00,61.81,61.83,61.79,61.83,603043.0,56.4525,56.4707,56.4342,56.4707,603043.0
2020-02-06 14:30:00,61.83,61.84,61.75,61.76,693827.0,56.4707,56.4799,56.3977,56.4068,693827.0
2020-02-06 15:00:00,61.76,61.78,61.68,61.69,240446.0,56.4068,56.4251,56.3337,56.3429,240446.0
2020-02-06 15:30:00,61.68,61.74,61.66,61.67,716187.0,56.3337,56.3885,56.3155,56.3246,716187.0
2020-02-07 09:30:00,60.55,60.63,60.39,60.42,465981.0,55.3017,55.3747,55.1555,55.1829,465981.0
2020-02-07 10:00:00,60.42,60.5,60.34,60.48,167522.0,55.1829,55.256,55.1099,55.2377,167522.0
2020-02-07 10:30:00,60.48,60.64,60.47,60.61,140903.0,55.2377,55.3839,55.2286,55.3565,140903.0
2020-02-07 11:00:00,60.61,60.67,60.55,60.63,128778.0,55.3565,55.4113,55.3017,55.3747,128778.0
2020-02-07 11:30:00,60.63,60.7,60.59,60.65,81346.0,55.3747,55.4387,55.3382,55.393,81346.0
2020-02-07 12:00:00,60.64,60.65,60.58,60.64,104369.0,55.3839,55.393,55.3291,55.3839,104369.0
2020-02-07 12:30:00,60.63,60.63,60.56,60.6,79144.0,55.3747,55.3747,55.3108,55.3473,79144.0
2020-02-07 13:00:00,60.6,60.6,60.5,60.56,71016.0,55.3473,55.3473,55.256,55.3108,71016.0
2020-02-07 13:30:00,60.56,60.59,60.41,60.44,200048.0,55.3108,55.3382,55.1738,55.2012,200048.0
2020-02-07 14:00:00,60.44,60.46,60.3,60.37,163453.0,55.2012,55.2195,55.0733,55.1373,163453.0
2020-02-07 14:30:00,60.37,60.46,60.36,60.43,127554.0,55.1373,55.2195,55.1281,55.1921,127554.0
2020-02-07 15:00:00,60.44,60.48,60.41,60.47,126802.0,55.2012,55.2377,55.1738,55.2286,126802.0
2020-02-07 15:30:00,60.47,60.56,60.46,60.46,566520.0,55.2286,55.3108,55.2195,55.2195,566520.0
2020-02-10 09:30:00,60.66,60.9,60.66,60.89,303123.0,55.4021,55.6213,55.4021,55.6122,303123.0
2020-02-10 10:00:00,60.91,60.94,60.87,60.9,122535.0,55.6305,55.6579,55.5939,55.6213,122535.0
2020-02-10 10:30:00,60.9,60.98,60.88,60.9,106451.0,55.6213,55.6944,55.6031,55.6213,106451.0
2020-02-10 11:00:00,60.91,60.92,60.87,60.92,114130.0,55.6305,55.6396,55.5939,55.6396,114130.0
2020-02-10 11:30:00,60.93,61.05,60.91,60.97,137463.0,55.6487,55.7583,55.6305,55.6853,137463.0
2020-02-10 12:00:00,60.97,60.97,60.9,60.94,89829.0,55.6853,55.6853,55.6213,55.6579,89829.0
2020-02-10 12:30:00,60.94,60.95,60.87,60.88,102475.0,55.6579,55.667,55.5939,55.6031,102475.0
2020-02-10 13:00:00,60.88,60.9,60.86,60.88,83883.0,55.6031,55.6213,55.5848,55.6031,83883.0
2020-02-10 13:30:00,60.88,60.92,60.87,60.89,90015.0,55.6031,55.6396,55.5939,55.6122,90015.0
2020-02-10 14:00:00,60.88,60.96,60.86,60.95,62029.0,55.6031,55.6761,55.5848,55.667,62029.0
2020-02-10 14:30:00,60.94,60.97,60.92,60.97,46471.0,55.6579,55.6853,55.6396,55.6853,46471.0
2020-02-10 15:00:00,60.97,61.01,60.96,60.99,63822.0,55.6853,55.7218,55.6761,55.7035,63822.0
2020-02-10 15:30:00,61.0,61.07,60.96,61.04,219128.0,55.7127,55.7766,55.6761,55.7492,219128.0
2020-02-11 09:30:00,62.04,62.11,61.92,62.09,271835.0,56.6625,56.7265,56.5529,56.7082,271835.0
2020-02-11 10:00:00,62.09,62.31,62.09,62.26,500363.0,56.7082,56.9091,56.7082,56.8635,500363.0
2020-02-11 10:30:00,62.27,62.32,62.22,62.24,383375.0,56.8726,56.9183,56.8269,56.8452,383375.0
2020-02-11 11:00:00,62.24,62.25,62.14,62.16,67532.0,56.8452,56.8543,56.7539,56.7721,67532.0
2020-02-11 11:30:00,62.16,62.17,62.01,62.04,104085.0,56.7721,56.7813,56.6351,56.6625,104085.0
2020-02-11 12:00:00,62.03,62.15,62.03,62.13,58903.0,56.6534,56.763,56.6534,56.7447,58903.0
2020-02-11 12:30:00,62.12,62.19,62.11,62.18,56276.0,56.7356,56.7995,56.7265,56.7904,56276.0
2020-02-11 13:00:00,62.18,62.2,62.14,62.17,37466.0,56.7904,56.8087,56.7539,56.7813,37466.0
2020-02-11 13:30:00,62.18,62.19,62.06,62.1,79274.0,56.7904,56.7995,56.6808,56.7173,79274.0
2020-02-11 14:00:00,62.1,62.1,61.88,61.94,240537.0,56.7173,56.7173,56.5164,56.5712,240537.0
2020-02-11 14:30:00,61.94,61.99,61.91,61.91,61027.0,56.5712,56.6169,56.5438,56.5438,61027.0
2020-02-11 15:00:00,61.91,61.93,61.77,61.9,333391.0,56.5438,56.5621,56.4159,56.5347,333391.0
2020-02-11 15:30:00,61.9,61.92,61.82,61.9,331179.0,56.5347,56.5529,56.4616,56.5347,331179.0
2020-02-12 09:30:00,62.68,62.79,62.66,62.76,246216.0,57.247,57.3475,57.2288,57.3201,246216.0
2020-02-12 10:00:00,62.77,62.78,62.67,62.73,205111.0,57.3292,57.3384,57.2379,57.2927,205111.0
2020-02-12 10:30:00,62.74,62.78,62.7,62.73,178782.0,57.3018,57.3384,57.2653,57.2927,178782.0
2020-02-12 11:00:00,62.73,62.84,62.72,62.83,237507.0,57.2927,57.3932,57.2836,57.384,237507.0
2020-02-12 11:30:00,62.83,62.85,62.78,62.85,334055.0,57.384,57.4023,57.3384,57.4023,334055.0
2020-02-12 12:00:00,62.85,62.87,62.78,62.85,168298.0,57.4023,57.4206,57.3384,57.4023,168298.0
2020-02-12 12:30:00,62.86,62.89,62.83,62.89,135752.0,57.4114,57.4388,57.384,57.4388,135752.0
2020-02-12 13:00:00,62.88,62.89,62.74,62.79,237968.0,57.4297,57.4388,57.3018,57.3475,237968.0
2020-02-12 13:30:00,62.78,62.85,62.77,62.85,61119.0,57.3384,57.4023,57.3292,57.4023,61119.0
2020-02-12 14:00:00,62.86,62.89,62.81,62.83,439776.0,57.4114,57.4388,57.3658,57.384,439776.0
2020-02-12 14:30:00,62.83,62.88,62.8,62.83,97907.0,57.384,57.4297,57.3566,57.384,97907.0
2020-02-12 15:00:00,62.83,62.86,62.76,62.84,92703.0,57.384,57.4114,57.3201,57.3932,92703.0
2020-02-12 15:30:00,62.84,62.9,62.81,62.9,395429.0,57.3932,57.448,57.3658,57.448,395429.0
2020-02-13 09:30:00,61.93,62.13,61.85,61.95,403863.0,56.5621,56.7447,56.489,56.5803,403863.0
2020-02-13 10:00:00,61.96,61.96,61.78,61.89,242729.0,56.5895,56.5895,56.4251,56.5255,242729.0
2020-02-13 10:30:00,61.89,62.02,61.84,62.02,137102.0,56.5255,56.6443,56.4799,56.6443,137102.0
2020-02-13 11:00:00,62.01,62.08,61.92,62.07,153671.0,56.6351,56.6991,56.5529,56.6899,153671.0
2020-02-13 11:30:00,62.08,62.23,62.08,62.14,181889.0,56.6991,56.8361,56.6991,56.7539,181889.0
2020-02-13 12:00:00,62.13,62.22,62.13,62.15,68895.0,56.7447,56.8269,56.7447,56.763,68895.0
2020-02-13 12:30:00,62.16,62.16,62.01,62.01,100557.0,56.7721,56.7721,56.6351,56.6351,100557.0
2020-02-13 13:00:00,62.01,62.06,61.94,61.98,121853.0,56.6351,56.6808,56.5712,56.6077,121853.0
2020-02-13 13:30:00,61.98,62.09,61.96,62.07,34279.0,56.6077,56.7082,56.5895,56.6899,34279.0
2020-02-13 14:00:00,62.08,62.11,61.99,62.0,85288.0,56.6991,56.7265,56.6169,56.626,85288.0
2020-02-13 14:30:00,62.0,62.11,62.0,62.1,82720.0,56.626,56.7265,56.626,56.7173,82720.0
2020-02-13 15:00:00,62.1,62.13,62.02,62.02,111478.0,56.7173,56.7447,56.6443,56.6443,111478.0
2020-02-13 15:30:00,62.02,62.02,61.77,61.84,569702.0,56.6443,56.6443,56.4159,56.4799,569702.0
2020-02-14 09:30:00,62.48,62.49,62.33,62.35,493604.0,57.0644,57.0735,56.9274,56.9456,493604.0
2020-02-14 10:00:00,62.35,62.38,62.26,62.28,456439.0,56.9456,56.973,56.8635,56.8817,456439.0
2020-02-14 10:30:00,62.28,62.35,62.25,62.34,510918.0,56.8817,56.9456,56.8543,56.9365,510918.0
2020-02-14 11:00:00,62.34,62.34,62.29,62.3,95897.0,56.9365,56.9365,56.8909,56.9,95897.0
2020-02-14 11:30:00,62.3,62.31,62.24,62.26,69852.0,56.9,56.9091,56.8452,56.8635,69852.0
2020-02-14 12:00:00,62.26,62.26,62.14,62.19,77134.0,56.8635,56.8635,56.7539,56.7995,77134.0
2020-02-14 12:30:00,62.18,62.23,62.14,62.18,63395.0,56.7904,56.8361,56.7539,56.7904,63395.0
2020-02-14 13:00:00,62.17,62.21,62.1,62.11,106392.0,56.7813,56.8178,56.7173,56.7265,106392.0
2020-02-14 13:30:00,62.09,62.16,62.08,62.11,75318.0,56.7082,56.7721,56.6991,56.7265,75318.0
2020-02-14 14:00:00,62.12,62.15,62.04,62.13,110541.0,56.7356,56.763,56.6625,56.7447,110541.0
2020-02-14 14:30:00,62.12,62.19,62.07,62.09,59659.0,56.7356,56.7995,56.6899,56.7082,59659.0
2020-02-14 15:00:00,62.09,62.13,62.06,62.09,76096.0,56.7082,56.7447,56.6808,56.7082,76096.0
2020-02-14 15:30:00,62.08,62.19,62.08,62.09,450107.0,56.6991,56.7995,56.6991,56.7082,450107.0
2020-02-18 09:30:00,60.93,61.24,60.93,61.23,606850.0,55.6487,55.9319,55.6487,55.9227,606850.0
2020-02-18 10:00:00,61.24,61.28,61.07,61.08,238993.0,55.9319,55.9684,55.7766,55.7857,238993.0
2020-02-18 10:30:00,61.08,61.21,61.08,61.17,151733.0,55.7857,55.9045,55.7857,55.8679,151733.0
2020-02-18 11:00:00,61.17,61.18,60.96,60.97,120682.0,55.8679,55.8771,55.6761,55.6853,120682.0
2020-02-18 11:30:00,60.97,61.04,60.95,60.96,78739.0,55.6853,55.7492,55.667,55.6761,78739.0
2020-02-18 12:00:00,60.96,61.05,60.95,61.03,72125.0,55.6761,55.7583,55.667,55.7401,72125.0
2020-02-18 12:30:00,61.04,61.1,61.03,61.08,65054.0,55.7492,55.804,55.7401,55.7857,65054.0
2020-02-18 13:00:00,61.08,61.13,61.07,61.12,37379.0,55.7857,55.8314,55.7766,55.8223,37379.0
2020-02-18 13:30:00,61.12,61.13,60.98,61.0,510672.0,55.8223,55.8314,55.6944,55.7127,510672.0
2020-02-18 14:00:00,61.01,61.14,60.95,61.11,724277.0,55.7218,55.8405,55.667,55.8131,724277.0
2020-02-18 14:30:00,61.11,61.14,61.1,61.12,73888.0,55.8131,55.8405,55.804,55.8223,73888.0
2020-02-18 15:00:00,61.12,61.14,61.09,61.11,69730.0,55.8223,55.8405,55.7949,55.8131,69730.0
2020-02-18 15:30:00,61.1,61.11,61.04,61.07,353445.0,55.804,55.8131,55.7492,55.7766,353445.0
2020-02-19 09:30:00,61.21,61.31,61.13,61.18,175706.0,55.9045,55.9958,55.8314,55.8771,175706.0
2020-02-19 10:00:00,61.17,61.26,61.13,61.23,85856.0,55.8679,55.9501,55.8314,55.9227,85856.0
2020-02-19 10:30:00,61.23,61.3,61.23,61.3,41612.0,55.9227,55.9867,55.9227,55.9867,41612.0
2020-02-19 11:00:00,61.3,61.36,61.27,61.34,37961.0,55.9867,56.0415,55.9593,56.0232,37961.0
2020-02-19 11:30:00,61.34,61.34,61.16,61.23,143896.0,56.0232,56.0232,55.8588,55.9227,143896.0
2020-02-19 12:00:00,61.22,61.24,61.17,61.2,27405.0,55.9136,55.9319,55.8679,55.8953,27405.0
2020-02-19 12:30:00,61.2,61.24,61.18,61.19,29781.0,55.8953,55.9319,55.8771,55.8862,29781.0
2020-02-19 13:00:00,61.18,61.2,61.08,61.11,93059.0,55.8771,55.8953,55.7857,55.8131,93059.0
2020-02-19 13:30:00,61.11,61.15,61.08,61.1,447444.0,55.8131,55.8497,55.7857,55.804,447444.0
2020-02-19 14:00:00,61.1,61.16,61.08,61.12,117862.0,55.804,55.8588,55.7857,55.8223,117862.0
2020-02-19 14:30:00,61.12,61.18,61.11,61.12,84628.0,55.8223,55.8771,55.8131,55.8223,84628.0
2020-02-19 15:00:00,61.12,61.13,61.08,61.12,124605.0,55.8223,55.8314,55.7857,55.8223,124605.0
2020-02-19 15:30:00,61.12,61.16,61.01,61.05,671057.0,55.8223,55.8588,55.7218,55.7583,671057.0
2020-02-20 09:30:00,59.42,59.55,59.35,59.55,397649.0,54.2696,54.3883,54.2057,54.3883,397649.0
2020-02-20 10:00:00,59.55,59.61,59.43,59.46,230696.0,54.3883,54.4431,54.2787,54.3061,230696.0
2020-02-20 10:30:00,59.46,59.47,59.4,59.42,144643.0,54.3061,54.3153,54.2513,54.2696,144643.0
2020-02-20 11:00:00,59.41,59.42,59.14,59.16,253272.0,54.2605,54.2696,54.0139,54.0322,253272.0
2020-02-20 11:30:00,59.15,59.18,58.99,59.09,435850.0,54.023,54.0504,53.8769,53.9682,435850.0
2020-02-20 12:00:00,59.08,59.09,58.92,58.93,169547.0,53.9591,53.9682,53.813,53.8221,169547.0
2020-02-20 12:30:00,58.94,58.98,58.82,58.94,252684.0,53.8312,53.8678,53.7216,53.8312,252684.0
2020-02-20 13:00:00,58.94,59.02,58.9,59.0,225544.0,53.8312,53.9043,53.7947,53.886,225544.0
2020-02-20 13:30:00,59.0,59.01,58.92,58.96,357569.0,53.886,53.8952,53.813,53.8495,357569.0
2020-02-20 14:00:00,58.97,59.06,58.97,59.03,156053.0,53.8586,53.9408,53.8586,53.9134,156053.0
2020-02-20 14:30:00,59.03,59.18,59.03,59.15,167633.0,53.9134,54.0504,53.9134,54.023,167633.0
2020-02-20 15:00:00,59.16,59.23,59.06,59.2,230272.0,54.0322,54.0961,53.9408,54.0687,230272.0
2020-02-20 15:30:00,59.2,59.28,59.13,59.22,745210.0,54.0687,54.1418,54.0048,54.087,745210.0
2020-02-21 09:30:00,58.74,58.74,58.38,58.47,516673.0,53.6486,53.6486,53.3198,53.402,516673.0
2020-02-21 10:00:00,58.48,58.72,58.45,58.67,804726.0,53.4111,53.6303,53.3837,53.5846,804726.0
2020-02-21 10:30:00,58.67,58.67,58.51,58.62,548482.0,53.5846,53.5846,53.4385,53.539,548482.0
2020-02-21 11:00:00,58.63,58.74,58.59,58.73,252168.0,53.5481,53.6486,53.5116,53.6394,252168.0
2020-02-21 11:30:00,58.73,58.77,58.67,58.72,146069.0,53.6394,53.676,53.5846,53.6303,146069.0
2020-02-21 12:00:00,58.72,58.81,58.7,58.73,182779.0,53.6303,53.7125,53.612,53.6394,182779.0
2020-02-21 12:30:00,58.73,58.73,58.63,58.68,158574.0,53.6394,53.6394,53.5481,53.5938,158574.0
2020-02-21 13:00:00,58.68,58.72,58.58,58.59,147207.0,53.5938,53.6303,53.5024,53.5116,147207.0
2020-02-21 13:30:00,58.59,58.6,58.4,58.41,434909.0,53.5116,53.5207,53.338,53.3472,434909.0
2020-02-21 14:00:00,58.4,58.48,58.38,58.41,248095.0,53.338,53.4111,53.3198,53.3472,248095.0
2020-02-21 14:30:00,58.41,58.43,58.3,58.34,242010.0,53.3472,53.3654,53.2467,53.2832,242010.0
2020-02-21 15:00:00,58.34,58.35,58.23,58.27,400259.0,53.2832,53.2924,53.1828,53.2193,400259.0
2020-02-21 15:30:00,58.26,58.42,58.21,58.37,678024.0,53.2102,53.3563,53.1645,53.3106,678024.0
2020-02-24 09:30:00,55.12,55.53,55.07,55.53,1552394.0,50.3423,50.7168,50.2967,50.7168,1552394.0
2020-02-24 10:00:00,55.52,55.69,55.47,55.48,713454.0,50.7077,50.8629,50.662,50.6711,713454.0
2020-02-24 10:30:00,55.48,55.65,55.42,55.64,501937.0,50.6711,50.8264,50.6163,50.8173,501937.0
2020-02-24 11:00:00,55.63,55.71,55.51,55.64,550458.0,50.8081,50.8812,50.6985,50.8173,550458.0
2020-02-24 11:30:00,55.65,55.68,55.48,55.55,844662.0,50.8264,50.8538,50.6711,50.7351,844662.0
2020-02-24 12:00:00,55.54,55.56,55.44,55.48,515919.0,50.7259,50.7442,50.6346,50.6711,515919.0
2020-02-24 12:30:00,55.48,55.53,55.4,55.48,322521.0,50.6711,50.7168,50.5981,50.6711,322521.0
2020-02-24 13:00:00,55.47,55.48,55.33,55.46,410306.0,50.662,50.6711,50.5341,50.6529,410306.0
2020-02-24 13:30:00,55.45,55.5,55.4,55.48,233277.0,50.6437,50.6894,50.5981,50.6711,233277.0
2020-02-24 14:00:00,55.48,55.53,55.39,55.52,359439.0,50.6711,50.7168,50.5889,50.7077,359439.0
2020-02-24 14:30:00,55.52,55.66,55.49,55.63,425848.0,50.7077,50.8355,50.6803,50.8081,425848.0
2020-02-24 15:00:00,55.64,55.74,55.43,55.54,482313.0,50.8173,50.9086,50.6255,50.7259,482313.0
2020-02-24 15:30:00,55.54,55.58,55.29,55.29,1312975.0,50.7259,50.7625,50.4976,50.4976,1312975.0
2020-02-25 09:30:00,56.83,56.88,56.47,56.58,1329561.0,51.9041,51.9498,51.5753,51.6758,1329561.0
2020-02-25 10:00:00,56.57,56.61,56.18,56.2,778561.0,51.6666,51.7032,51.3105,51.3287,778561.0
2020-02-25 10:30:00,56.21,56.33,56.0,56.18,857651.0,51.3379,51.4474,51.1461,51.3105,857651.0
2020-02-25 11:00:00,56.16,56.2,55.96,56.1,432365.0,51.2922,51.3287,51.1095,51.2374,432365.0
2020-02-25 11:30:00,56.11,56.18,55.98,56.13,369833.0,51.2465,51.3105,51.1278,51.2648,369833.0
2020-02-25 12:00:00,56.14,56.18,55.94,55.97,364398.0,51.2739,51.3105,51.0913,51.1187,364398.0
2020-02-25 12:30:00,55.98,56.07,55.77,55.79,193242.0,51.1278,51.21,50.936,50.9543,193242.0
2020-02-25 13:00:00,55.78,55.87,55.69,55.71,315649.0,50.9451,51.0273,50.8629,50.8812,315649.0
2020-02-25 13:30:00,55.71,55.76,55.57,55.58,200913.0,50.8812,50.9269,50.7533,50.7625,200913.0
2020-02-25 14:00:00,55.57,55.59,55.33,55.34,661158.0,50.7533,50.7716,50.5341,50.5433,661158.0
2020-02-25 14:30:00,55.35,55.6,55.29,55.58,526029.0,50.5524,50.7807,50.4976,50.7625,526029.0
2020-02-25 15:00:00,55.58,55.81,55.49,55.59,466472.0,50.7625,50.9725,50.6803,50.7716,466472.0
2020-02-25 15:30:00,55.58,55.58,55.29,55.31,1092033.0,50.7625,50.7625,50.4976,50.5159,1092033.0
2020-02-26 09:30:00,56.17,56.61,56.13,56.38,797670.0,51.3013,51.7032,51.2648,51.4931,797670.0
2020-02-26 10:00:00,56.37,56.53,56.28,56.42,460426.0,51.484,51.6301,51.4018,51.5296,460426.0
2020-02-26 10:30:00,56.43,56.58,56.42,56.45,441821.0,51.5388,51.6758,51.5296,51.557,441821.0
2020-02-26 11:00:00,56.45,56.58,56.37,56.55,202258.0,51.557,51.6758,51.484,51.6484,202258.0
2020-02-26 11:30:00,56.54,56.57,56.3,56.32,303442.0,51.6392,51.6666,51.42,51.4383,303442.0
2020-02-26 12:00:00,56.32,56.34,56.07,56.21,437892.0,51.4383,51.4566,51.21,51.3379,437892.0
2020-02-26 12:30:00,56.22,56.33,56.15,56.22,272041.0,51.347,51.4474,51.2831,51.347,272041.0
2020-02-26 13:00:00,56.24,56.24,56.09,56.19,122389.0,51.3653,51.3653,51.2283,51.3196,122389.0
2020-02-26 13:30:00,56.18,56.18,55.83,55.87,544186.0,51.3105,51.3105,50.9908,51.0273,544186.0
2020-02-26 14:00:00,55.88,56.11,55.84,56.01,312232.0,51.0365,51.2465,50.9999,51.1552,312232.0
2020-02-26 14:30:00,56.01,56.17,55.95,56.05,296969.0,51.1552,51.3013,51.1004,51.1917,296969.0
2020-02-26 15:00:00,56.05,56.24,56.02,56.03,342324.0,51.1917,51.3653,51.1643,51.1735,342324.0
2020-02-26 15:30:00,56.04,56.1,55.94,56.0,713682.0,51.1826,51.2374,51.0913,51.1461,713682.0
2020-02-27 09:30:00,55.72,55.86,55.52,55.67,963048.0,50.8903,51.0182,50.7077,50.8447,963048.0
2020-02-27 10:00:00,55.67,55.75,55.3,55.36,705996.0,50.8447,50.9177,50.5067,50.5615,705996.0
2020-02-27 10:30:00,55.37,55.52,55.07,55.51,760747.0,50.5707,50.7077,50.2967,50.6985,760747.0
2020-02-27 11:00:00,55.51,55.77,55.48,55.55,513879.0,50.6985,50.936,50.6711,50.7351,513879.0
2020-02-27 11:30:00,55.55,55.68,55.33,55.66,464466.0,50.7351,50.8538,50.5341,50.8355,464466.0
2020-02-27 12:00:00,55.66,56.01,55.63,55.98,397052.0,50.8355,51.1552,50.8081,51.1278,397052.0
2020-02-27 12:30:00,55.97,56.22,55.96,56.08,405116.0,51.1187,51.347,51.1095,51.2191,405116.0
2020-02-27 13:00:00,56.07,56.12,55.93,55.94,394429.0,51.21,51.2557,51.0821,51.0913,394429.0
2020-02-27 13:30:00,55.96,55.96,55.5,55.66,806920.0,51.1095,51.1095,50.6894,50.8355,806920.0
2020-02-27 14:00:00,55.66,55.72,55.51,55.69,500906.0,50.8355,50.8903,50.6985,50.8629,500906.0
2020-02-27 14:30:00,55.69,55.69,55.54,55.56,247916.0,50.8629,50.8629,50.7259,50.7442,247916.0
2020-02-27 15:00:00,55.56,55.73,55.39,55.46,323455.0,50.7442,50.8995,50.5889,50.6529,323455.0
2020-02-27 15:30:00,55.45,55.45,54.88,54.88,1252499.0,50.6437,50.6437,50.1231,50.1231,1252499.0
2020-02-28 09:30:00,53.58,53.99,53.34,53.45,1741521.0,48.9358,49.3103,48.7166,48.8171,1741521.0
2020-02-28 10:00:00,53.45,53.74,53.3,53.45,1322299.0,48.8171,49.0819,48.6801,48.8171,1322299.0
2020-02-28 10:30:00,53.45,53.77,53.4,53.74,883092.0,48.8171,49.1093,48.7714,49.0819,883092.0
2020-02-28 11:00:00,53.73,53.99,53.48,53.98,840120.0,49.0728,49.3103,48.8445,49.3011,840120.0
2020-02-28 11:30:00,53.99,54.45,53.95,54.15,924398.0,49.3103,49.7304,49.2737,49.4564,924398.0
2020-02-28 12:00:00,54.14,54.25,53.98,54.22,714671.0,49.4473,49.5477,49.3011,49.5203,714671.0
2020-02-28 12:30:00,54.22,54.3,54.0,54.23,623236.0,49.5203,49.5934,49.3194,49.5295,623236.0
2020-02-28 13:00:00,54.23,54.31,53.98,54.06,460162.0,49.5295,49.6025,49.3011,49.3742,460162.0
2020-02-28 13:30:00,54.05,54.06,53.66,53.73,546423.0,49.3651,49.3742,49.0089,49.0728,546423.0
2020-02-28 14:00:00,53.72,53.86,53.57,53.82,464392.0,49.0637,49.1915,48.9267,49.155,464392.0
2020-02-28 14:30:00,53.82,54.29,53.77,54.13,792162.0,49.155,49.5843,49.1093,49.4381,792162.0
2020-02-28 15:00:00,54.13,54.64,53.89,54.37,689051.0,49.4381,49.9039,49.2189,49.6573,689051.0
2020-02-28 15:30:00,54.34,54.94,54.15,54.84,1309755.0,49.6299,50.1779,49.4564,50.0866,1309755.0
2020-03-02 09:30:00,55.29,55.44,55.11,55.11,961136.0,50.4976,50.6346,50.3332,50.3332,961136.0
2020-03-02 10:00:00,55.12,55.17,54.9,55.05,719420.0,50.3423,50.388,50.1414,50.2784,719420.0
2020-03-02 10:30:00,55.05,55.27,54.86,55.13,530715.0,50.2784,50.4793,50.1049,50.3515,530715.0
2020-03-02 11:00:00,55.14,55.47,55.07,55.35,667918.0,50.3606,50.662,50.2967,50.5524,667918.0
2020-03-02 11:30:00,55.36,55.57,55.32,55.57,439116.0,50.5615,50.7533,50.525,50.7533,439116.0
2020-03-02 12:00:00,55.57,55.63,55.46,55.51,938343.0,50.7533,50.8081,50.6529,50.6985,938343.0
2020-03-02 12:30:00,55.51,55.71,55.49,55.69,292012.0,50.6985,50.8812,50.6803,50.8629,292012.0
2020-03-02 13:00:00,55.69,55.74,55.51,55.59,277071.0,50.8629,50.9086,50.6985,50.7716,277071.0
2020-03-02 13:30:00,55.59,55.78,55.56,55.78,349364.0,50.7716,50.9451,50.7442,50.9451,349364.0
2020-03-02 14:00:00,55.77,55.8,55.62,55.65,361719.0,50.936,50.9634,50.799,50.8264,361719.0
2020-03-02 14:30:00,55.65,55.68,55.4,55.46,494379.0,50.8264,50.8538,50.5981,50.6529,494379.0
2020-03-02 15:00:00,55.45,55.94,55.41,55.89,626768.0,50.6437,51.0913,50.6072,51.0456,626768.0
2020-03-02 15:30:00,55.9,56.3,55.82,56.21,1916968.0,51.0547,51.42,50.9817,51.3379,1916968.0
2020-03-03 09:30:00,55.81,56.0,55.42,55.49,983400.0,50.9725,51.1461,50.6163,50.6803,983400.0
2020-03-03 10:00:00,55.49,56.58,55.48,56.19,1372568.0,50.6803,51.6758,50.6711,51.3196,1372568.0
2020-03-03 10:30:00,56.2,56.69,56.1,56.65,1445934.0,51.3287,51.7762,51.2374,51.7397,1445934.0
2020-03-03 11:00:00,56.64,56.68,55.73,55.78,1373206.0,51.7306,51.7671,50.8995,50.9451,1373206.0
2020-03-03 11:30:00,55.78,56.22,55.74,56.2,743566.0,50.9451,51.347,50.9086,51.3287,743566.0
2020-03-03 12:00:00,56.2,56.31,56.06,56.1,559394.0,51.3287,51.4292,51.2009,51.2374,559394.0
2020-03-03 12:30:00,56.11,56.18,56.02,56.09,443273.0,51.2465,51.3105,51.1643,51.2283,443273.0
2020-03-03 13:00:00,56.08,56.08,55.66,55.76,615446.0,51.2191,51.2191,50.8355,50.9269,615446.0
2020-03-03 13:30:00,55.75,55.81,55.46,55.47,531632.0,50.9177,50.9725,50.6529,50.662,531632.0
2020-03-03 14:00:00,55.46,55.52,55.21,55.49,887421.0,50.6529,50.7077,50.4245,50.6803,887421.0
2020-03-03 14:30:00,55.5,55.6,55.35,55.51,695232.0,50.6894,50.7807,50.5524,50.6985,695232.0
2020-03-03 15:00:00,55.52,55.8,55.44,55.79,705405.0,50.7077,50.9634,50.6346,50.9543,705405.0
2020-03-03 15:30:00,55.79,55.82,55.39,55.53,1666408.0,50.9543,50.9817,50.5889,50.7168,1666408.0
2020-03-04 09:30:00,57.08,57.31,56.95,57.03,1269334.0,52.1324,52.3425,52.0137,52.0868,1269334.0
2020-03-04 10:00:00,57.04,57.36,56.99,57.25,986912.0,52.0959,52.3882,52.0502,52.2877,986912.0
2020-03-04 10:30:00,57.25,57.26,57.08,57.13,764585.0,52.2877,52.2968,52.1324,52.1781,764585.0
2020-03-04 11:00:00,57.13,57.2,57.04,57.18,711231.0,52.1781,52.242,52.0959,52.2238,711231.0
2020-03-04 11:30:00,57.18,57.2,57.01,57.07,748791.0,52.2238,52.242,52.0685,52.1233,748791.0
2020-03-04 12:00:00,57.07,57.17,57.07,57.15,580653.0,52.1233,52.2146,52.1233,52.1964,580653.0
2020-03-04 12:30:00,57.16,57.31,57.12,57.31,684896.0,52.2055,52.3425,52.169,52.3425,684896.0
2020-03-04 13:00:00,57.31,57.52,57.29,57.48,817428.0,52.3425,52.5343,52.3242,52.4978,817428.0
2020-03-04 13:30:00,57.49,57.57,57.43,57.52,801364.0,52.5069,52.58,52.4521,52.5343,801364.0
2020-03-04 14:00:00,57.52,57.63,57.44,57.62,642228.0,52.5343,52.6348,52.4612,52.6256,642228.0
2020-03-04 14:30:00,57.63,57.66,57.5,57.54,611724.0,52.6348,52.6622,52.516,52.5526,611724.0
2020-03-04 15:00:00,57.54,57.79,57.52,57.74,749233.0,52.5526,52.7809,52.5343,52.7352,749233.0
2020-03-04 15:30:00,57.75,57.82,57.52,57.54,1868379.0,52.7444,52.8083,52.5343,52.5526,1868379.0
2020-03-05 09:30:00,56.79,57.03,56.71,56.82,585117.0,51.8676,52.0868,51.7945,51.895,585117.0
2020-03-05 10:00:00,56.82,57.05,56.78,56.89,360180.0,51.895,52.105,51.8584,51.9589,360180.0
2020-03-05 10:30:00,56.89,56.92,56.75,56.85,166871.0,51.9589,51.9863,51.831,51.9224,166871.0
2020-03-05 11:00:00,56.84,57.07,56.82,57.0,264389.0,51.9132,52.1233,51.895,52.0594,264389.0
2020-03-05 11:30:00,57.02,57.05,56.74,56.78,216908.0,52.0776,52.105,51.8219,51.8584,216908.0
2020-03-05 12:00:00,56.79,56.81,56.56,56.59,298850.0,51.8676,51.8858,51.6575,51.6849,298850.0
2020-03-05 12:30:00,56.58,56.62,56.4,56.48,436272.0,51.6758,51.7123,51.5114,51.5844,436272.0
2020-03-05 13:00:00,56.48,56.54,56.34,56.5,222313.0,51.5844,51.6392,51.4566,51.6027,222313.0
2020-03-05 13:30:00,56.5,56.57,56.42,56.5,251921.0,51.6027,51.6666,51.5296,51.6027,251921.0
2020-03-05 14:00:00,56.49,56.52,56.31,56.32,215576.0,51.5936,51.621,51.4292,51.4383,215576.0
2020-03-05 14:30:00,56.33,56.4,56.26,56.32,334486.0,51.4474,51.5114,51.3835,51.4383,334486.0
2020-03-05 15:00:00,56.31,56.32,56.06,56.19,525034.0,51.4292,51.4383,51.2009,51.3196,525034.0
2020-03-05 15:30:00,56.19,56.4,56.06,56.29,1177634.0,51.3196,51.5114,51.2009,51.4109,1177634.0
2020-03-06 09:30:00,55.38,55.47,55.22,55.36,841928.0,50.5798,50.662,50.4337,50.5615,841928.0
2020-03-06 10:00:00,55.35,55.59,55.29,55.57,733756.0,50.5524,50.7716,50.4976,50.7533,733756.0
2020-03-06 10:30:00,55.56,55.65,55.4,55.6,442031.0,50.7442,50.8264,50.5981,50.7807,442031.0
2020-03-06 11:00:00,55.61,55.61,55.26,55.32,390064.0,50.7899,50.7899,50.4702,50.525,390064.0
2020-03-06 11:30:00,55.33,55.46,55.23,55.29,274018.0,50.5341,50.6529,50.4428,50.4976,274018.0
2020-03-06 12:00:00,55.3,55.31,55.15,55.2,186265.0,50.5067,50.5159,50.3697,50.4154,186265.0
2020-03-06 12:30:00,55.19,55.43,55.19,55.31,238279.0,50.4063,50.6255,50.4063,50.5159,238279.0
2020-03-06 13:00:00,55.3,55.46,55.27,55.36,133466.0,50.5067,50.6529,50.4793,50.5615,133466.0
2020-03-06 13:30:00,55.35,55.43,55.24,55.26,142513.0,50.5524,50.6255,50.4519,50.4702,142513.0
2020-03-06 14:00:00,55.27,55.35,55.2,55.31,197942.0,50.4793,50.5524,50.4154,50.5159,197942.0
2020-03-06 14:30:00,55.32,55.33,55.13,55.21,248415.0,50.525,50.5341,50.3515,50.4245,248415.0
2020-03-06 15:00:00,55.2,55.41,55.11,55.18,568338.0,50.4154,50.6072,50.3332,50.3971,568338.0
2020-03-06 15:30:00,55.18,55.71,55.15,55.53,1187831.0,50.3971,50.8812,50.3697,50.7168,1187831.0
2020-03-09 09:30:00,51.54,52.3,51.37,52.19,220879.0,47.0726,47.7668,46.9174,47.6663,220879.0
2020-03-09 10:00:00,52.19,52.54,52.15,52.46,743490.0,47.6663,47.986,47.6298,47.9129,743490.0
2020-03-09 10:30:00,52.45,52.49,52.15,52.19,472703.0,47.9038,47.9403,47.6298,47.6663,472703.0
2020-03-09 11:00:00,52.18,52.47,52.0,52.4,532609.0,47.6572,47.922,47.4928,47.8581,532609.0
2020-03-09 11:30:00,52.4,52.86,52.29,52.7,592163.0,47.8581,48.2782,47.7576,48.1321,592163.0
2020-03-09 12:00:00,52.69,52.97,52.41,52.42,405436.0,48.123,48.3787,47.8672,47.8764,405436.0
2020-03-09 12:30:00,52.42,52.5,52.09,52.22,309247.0,47.8764,47.9494,47.575,47.6937,309247.0
2020-03-09 13:00:00,52.21,52.39,52.11,52.28,455441.0,47.6846,47.849,47.5932,47.7485,455441.0
2020-03-09 13:30:00,52.3,52.34,52.11,52.16,325895.0,47.7668,47.8033,47.5932,47.6389,325895.0
2020-03-09 14:00:00,52.16,52.43,52.06,52.33,602749.0,47.6389,47.8855,47.5476,47.7942,602749.0
2020-03-09 14:30:00,52.32,52.59,52.26,52.48,495525.0,47.785,48.0316,47.7302,47.9312,495525.0
2020-03-09 15:00:00,52.49,52.76,52.45,52.71,804594.0,47.9403,48.1869,47.9038,48.1412,804594.0
2020-03-09 15:30:00,52.7,52.81,52.45,52.5,2265320.0,48.1321,48.2326,47.9038,47.9494,2265320.0
2020-03-10 09:30:00,54.25,54.33,53.97,54.09,988933.0,49.5477,49.6208,49.292,49.4016,988933.0
2020-03-10 10:00:00,54.09,54.3,54.04,54.12,570589.0,49.4016,49.5934,49.3559,49.429,570589.0
2020-03-10 10:30:00,54.12,54.15,53.58,53.59,557631.0,49.429,49.4564,48.9358,48.9449,557631.0
2020-03-10 11:00:00,53.59,53.7,53.16,53.25,423245.0,48.9449,49.0454,48.5522,48.6344,423245.0
2020-03-10 11:30:00,53.24,53.41,53.06,53.27,735840.0,48.6253,48.7805,48.4609,48.6527,735840.0
2020-03-10 12:00:00,53.28,53.74,53.28,53.43,551425.0,48.6618,49.0819,48.6618,48.7988,551425.0
2020-03-10 12:30:00,53.43,53.64,53.25,53.56,574911.0,48.7988,48.9906,48.6344,48.9175,574911.0
2020-03-10 13:00:00,53.56,53.93,53.43,53.8,690065.0,48.9175,49.2555,48.7988,49.1367,690065.0
2020-03-10 13:30:00,53.8,53.88,53.55,53.62,575720.0,49.1367,49.2098,48.9084,48.9723,575720.0
2020-03-10 14:00:00,53.63,53.88,53.51,53.85,514792.0,48.9815,49.2098,48.8719,49.1824,514792.0
2020-03-10 14:30:00,53.85,54.24,53.82,54.2,933849.0,49.1824,49.5386,49.155,49.5021,933849.0
2020-03-10 15:00:00,54.2,54.71,54.19,54.56,937338.0,49.5021,49.9679,49.4929,49.8309,937338.0
2020-03-10 15:30:00,54.57,54.75,54.51,54.72,1519331.0,49.84,50.0044,49.7852,49.977,1519331.0
2020-03-11 09:30:00,52.62,52.69,52.5,52.65,755382.0,48.059,48.123,47.9494,48.0864,755382.0
2020-03-11 10:00:00,52.65,52.79,52.58,52.62,353796.0,48.0864,48.2143,48.0225,48.059,353796.0
2020-03-11 10:30:00,52.61,52.67,52.41,52.49,314581.0,48.0499,48.1047,47.8672,47.9403,314581.0
2020-03-11 11:00:00,52.49,52.61,52.34,52.39,322850.0,47.9403,48.0499,47.8033,47.849,322850.0
2020-03-11 11:30:00,52.4,52.62,52.34,52.59,961586.0,47.8581,48.059,47.8033,48.0316,961586.0
2020-03-11 12:00:00,52.59,52.9,52.48,52.7,328112.0,48.0316,48.3148,47.9312,48.1321,328112.0
2020-03-11 12:30:00,52.7,52.72,52.38,52.45,402847.0,48.1321,48.1504,47.8398,47.9038,402847.0
2020-03-11 13:00:00,52.44,52.45,52.21,52.39,369107.0,47.8946,47.9038,47.6846,47.849,369107.0
2020-03-11 13:30:00,52.39,52.43,52.16,52.28,304102.0,47.849,47.8855,47.6389,47.7485,304102.0
2020-03-11 14:00:00,52.28,52.31,51.95,51.96,287387.0,47.7485,47.7759,47.4471,47.4562,287387.0
2020-03-11 14:30:00,51.96,52.09,51.92,51.95,535844.0,47.4562,47.575,47.4197,47.4471,535844.0
2020-03-11 15:00:00,51.94,51.99,51.58,51.69,896141.0,47.438,47.4836,47.1092,47.2096,896141.0
2020-03-11 15:30:00,51.69,52.16,51.68,52.05,1634200.0,47.2096,47.6389,47.2005,47.5384,1634200.0
2020-03-12 09:30:00,47.39,47.53,46.21,47.19,466480.0,43.2823,43.4102,42.2046,43.0997,466480.0
2020-03-12 10:00:00,47.19,47.19,46.38,46.44,1084814.0,43.0997,43.0997,42.3599,42.4147,1084814.0
2020-03-12 10:30:00,46.45,46.91,46.42,46.7,716044.0,42.4238,42.844,42.3964,42.6522,716044.0
2020-03-12 11:00:00,46.7,46.71,46.4,46.41,382604.0,42.6522,42.6613,42.3782,42.3873,382604.0
2020-03-12 11:30:00,46.4,46.41,45.11,45.39,711440.0,42.3782,42.3873,41.2,41.4557,711440.0
2020-03-12 12:00:00,45.39,45.72,45.16,45.65,603473.0,41.4557,41.7571,41.2456,41.6932,603473.0
2020-03-12 12:30:00,45.64,46.5,45.0,46.42,560377.0,41.684,42.4695,41.0995,42.3964,560377.0
2020-03-12 13:00:00,46.41,47.38,46.4,46.75,768666.0,42.3873,43.2732,42.3782,42.6978,768666.0
2020-03-12 13:30:00,46.75,46.79,45.9,46.74,474078.0,42.6978,42.7344,41.9215,42.6887,474078.0
2020-03-12 14:00:00,46.75,46.98,46.56,46.7,621078.0,42.6978,42.9079,42.5243,42.6522,621078.0
2020-03-12 14:30:00,46.7,46.78,46.48,46.59,528680.0,42.6522,42.7252,42.4512,42.5517,528680.0
2020-03-12 15:00:00,46.59,46.8,46.27,46.68,1027093.0,42.5517,42.7435,42.2594,42.6339,1027093.0
2020-03-12 15:30:00,46.68,46.83,46.62,46.64,1684267.0,42.6339,42.7709,42.5791,42.5974,1684267.0
2020-03-13 09:30:00,50.14,50.44,49.06,49.3,950996.0,45.794,46.068,44.8076,45.0268,950996.0
2020-03-13 10:00:00,49.29,49.65,49.13,49.37,404671.0,45.0177,45.3465,44.8715,45.0907,404671.0
2020-03-13 10:30:00,49.36,49.4,48.57,48.58,262725.0,45.0816,45.1181,44.3601,44.3692,262725.0
2020-03-13 11:00:00,48.57,48.7,48.37,48.47,379678.0,44.3601,44.4788,44.1774,44.2687,379678.0
2020-03-13 11:30:00,48.46,48.49,47.71,48.23,461405.0,44.2596,44.287,43.5746,44.0495,461405.0
2020-03-13 12:00:00,48.24,48.58,47.92,48.42,448389.0,44.0587,44.3692,43.7664,44.2231,448389.0
2020-03-13 12:30:00,48.4,49.03,48.39,48.74,548874.0,44.2048,44.7802,44.1957,44.5153,548874.0
2020-03-13 13:00:00,48.75,49.03,48.56,48.97,475815.0,44.5245,44.7802,44.3509,44.7254,475815.0
2020-03-13 13:30:00,48.97,49.15,48.69,48.98,271980.0,44.7254,44.8898,44.4697,44.7345,271980.0
2020-03-13 14:00:00,48.98,48.98,48.35,48.37,332966.0,44.7345,44.7345,44.1591,44.1774,332966.0
2020-03-13 14:30:00,48.38,48.64,48.18,48.63,217580.0,44.1865,44.424,44.0039,44.4149,217580.0
2020-03-13 15:00:00,48.63,48.94,48.48,48.88,230258.0,44.4149,44.698,44.2779,44.6432,230258.0
2020-03-13 15:30:00,48.89,49.82,48.25,49.82,1034782.0,44.6523,45.5017,44.0678,45.5017,1034782.0
2020-03-16 09:30:00,43.25,43.9,42.86,43.72,546966.0,39.5012,40.0949,39.145,39.9305,546966.0
2020-03-16 10:00:00,43.74,43.79,43.25,43.64,1050111.0,39.9487,39.9944,39.5012,39.8574,1050111.0
2020-03-16 10:30:00,43.64,44.33,43.58,44.04,1620900.0,39.8574,40.4876,39.8026,40.2227,1620900.0
2020-03-16 11:00:00,44.03,44.66,43.92,44.59,1953642.0,40.2136,40.789,40.1131,40.725,1953642.0
2020-03-16 11:30:00,44.59,44.8,44.04,44.26,1743226.0,40.725,40.9168,40.2227,40.4236,1743226.0
2020-03-16 12:00:00,44.27,44.44,43.65,43.69,1275955.0,40.4328,40.588,39.8665,39.9031,1275955.0
2020-03-16 12:30:00,43.69,43.81,42.93,42.97,1228108.0,39.9031,40.0127,39.2089,39.2455,1228108.0
2020-03-16 13:00:00,42.97,43.31,42.88,42.97,1203097.0,39.2455,39.556,39.1633,39.2455,1203097.0
2020-03-16 13:30:00,42.97,42.99,42.73,42.73,1160110.0,39.2455,39.2637,39.0263,39.0263,1160110.0
2020-03-16 14:00:00,42.72,42.82,42.47,42.61,966449.0,39.0171,39.1085,38.7888,38.9167,966449.0
2020-03-16 14:30:00,42.62,43.1,42.24,42.49,1083878.0,38.9258,39.3642,38.5787,38.8071,1083878.0
2020-03-16 15:00:00,42.5,42.61,42.12,42.24,1118489.0,38.8162,38.9167,38.4691,38.5787,1118489.0
2020-03-16 15:30:00,42.23,42.63,41.83,41.88,1373584.0,38.5696,38.9349,38.2043,38.2499,1373584.0
2020-03-17 09:30:00,43.41,43.64,42.73,42.84,518971.0,39.6473,39.8574,39.0263,39.1267,518971.0
2020-03-17 10:00:00,42.85,43.75,42.74,43.7,331042.0,39.1359,39.9579,39.0354,39.9122,331042.0
2020-03-17 10:30:00,43.68,43.87,43.4,43.78,380452.0,39.8939,40.0675,39.6382,39.9853,380452.0
2020-03-17 11:00:00,43.77,44.37,43.67,44.27,588146.0,39.9761,40.5241,39.8848,40.4328,588146.0
2020-03-17 11:30:00,44.27,44.56,44.14,44.49,535868.0,40.4328,40.6976,40.314,40.6337,535868.0
2020-03-17 12:00:00,44.46,44.78,44.19,44.27,692776.0,40.6063,40.8986,40.3597,40.4328,692776.0
2020-03-17 12:30:00,44.27,44.35,43.87,44.15,448255.0,40.4328,40.5058,40.0675,40.3232,448255.0
2020-03-17 13:00:00,44.15,44.27,43.94,44.19,422448.0,40.3232,40.4328,40.1314,40.3597,422448.0
2020-03-17 13:30:00,44.19,44.58,44.18,44.53,364967.0,40.3597,40.7159,40.3506,40.6702,364967.0
2020-03-17 14:00:00,44.53,44.84,44.42,44.74,651161.0,40.6702,40.9534,40.5698,40.862,651161.0
2020-03-17 14:30:00,44.75,44.96,44.49,44.66,677517.0,40.8712,41.063,40.6337,40.789,677517.0
2020-03-17 15:00:00,44.66,44.72,44.36,44.52,399274.0,40.789,40.8438,40.515,40.6611,399274.0
2020-03-17 15:30:00,44.51,44.93,44.48,44.88,798865.0,40.652,41.0356,40.6246,40.9899,798865.0
2020-03-18 09:30:00,40.51,41.6,40.3,41.53,680480.0,36.9987,37.9942,36.8069,37.9303,680480.0
2020-03-18 10:00:00,41.53,41.77,41.3,41.49,366250.0,37.9303,38.1495,37.7202,37.8937,366250.0
2020-03-18 10:30:00,41.48,41.55,40.87,40.89,323535.0,37.8846,37.9485,37.3275,37.3458,323535.0
2020-03-18 11:00:00,40.92,41.02,40.64,40.87,406012.0,37.3732,37.4645,37.1174,37.3275,406012.0
2020-03-18 11:30:00,40.86,41.25,40.83,41.15,330585.0,37.3184,37.6745,37.291,37.5832,330585.0
2020-03-18 12:00:00,41.14,41.2,40.61,40.93,407239.0,37.5741,37.6289,37.09,37.3823,407239.0
2020-03-18 12:30:00,40.95,40.97,40.42,40.42,199998.0,37.4006,37.4188,36.9165,36.9165,199998.0
2020-03-18 13:00:00,40.3,40.42,40.01,40.02,155462.0,36.8069,36.9165,36.542,36.5512,155462.0
2020-03-18 13:30:00,40.0,40.31,39.87,40.09,324876.0,36.5329,36.816,36.4142,36.6151,324876.0
2020-03-18 14:00:00,40.09,40.13,39.65,39.81,247193.0,36.6151,36.6516,36.2132,36.3594,247193.0
2020-03-18 14:30:00,39.8,40.41,39.72,40.41,225049.0,36.3502,36.9074,36.2772,36.9074,225049.0
2020-03-18 15:00:00,40.42,40.56,40.18,40.21,309262.0,36.9165,37.0444,36.6973,36.7247,309262.0
2020-03-18 15:30:00,40.21,40.87,40.02,40.87,784484.0,36.7247,37.3275,36.5512,37.3275,784484.0
2020-03-19 09:30:00,38.99,39.12,38.26,38.63,1351073.0,35.6104,35.7292,34.9437,35.2816,1351073.0
2020-03-19 10:00:00,38.63,39.28,38.54,39.28,686100.0,35.2816,35.8753,35.1994,35.8753,686100.0
2020-03-19 10:30:00,39.27,39.35,38.63,38.73,470507.0,35.8662,35.9392,35.2816,35.373,470507.0
2020-03-19 11:00:00,38.74,39.3,38.66,39.25,424098.0,35.3821,35.8936,35.309,35.8479,424098.0
2020-03-19 11:30:00,39.25,39.4,39.09,39.09,252839.0,35.8479,35.9849,35.7018,35.7018,252839.0
2020-03-19 12:00:00,39.09,39.18,38.73,38.93,271835.0,35.7018,35.784,35.373,35.5556,271835.0
2020-03-19 12:30:00,38.94,39.24,38.75,39.09,368514.0,35.5648,35.8388,35.3912,35.7018,368514.0
2020-03-19 13:00:00,39.09,39.15,38.91,38.98,224826.0,35.7018,35.7566,35.5374,35.6013,224826.0
2020-03-19 13:30:00,38.98,39.27,38.89,39.15,196360.0,35.6013,35.8662,35.5191,35.7566,196360.0
2020-03-19 14:00:00,39.16,39.19,38.9,38.92,184274.0,35.7657,35.7931,35.5282,35.5465,184274.0
2020-03-19 14:30:00,38.92,39.25,38.92,39.09,408032.0,35.5465,35.8479,35.5465,35.7018,408032.0
2020-03-19 15:00:00,39.07,39.08,38.82,38.96,449497.0,35.6835,35.6926,35.4552,35.583,449497.0
2020-03-19 15:30:00,38.97,39.11,38.86,39.0,810757.0,35.5922,35.72,35.4917,35.6196,810757.0
2020-03-20 09:30:00,41.55,41.77,41.07,41.24,614951.0,37.9485,38.1495,37.5101,37.6654,614951.0
2020-03-20 10:00:00,41.24,41.64,41.23,41.51,427944.0,37.6654,38.0307,37.6563,37.912,427944.0
2020-03-20 10:30:00,41.5,41.78,41.34,41.7,337539.0,37.9029,38.1586,37.7567,38.0855,337539.0
2020-03-20 11:00:00,41.73,41.76,41.03,41.13,437495.0,38.1129,38.1403,37.4736,37.5649,437495.0
2020-03-20 11:30:00,41.12,41.29,41.04,41.14,338667.0,37.5558,37.7111,37.4828,37.5741,338667.0
2020-03-20 12:00:00,41.14,41.19,40.58,40.64,223515.0,37.5741,37.6197,37.0626,37.1174,223515.0
2020-03-20 12:30:00,40.63,41.2,40.6,40.99,458819.0,37.1083,37.6289,37.0809,37.4371,458819.0
2020-03-20 13:00:00,40.99,41.22,40.92,41.01,271372.0,37.4371,37.6471,37.3732,37.4554,271372.0
2020-03-20 13:30:00,41.02,41.14,40.85,41.07,174375.0,37.4645,37.5741,37.3092,37.5101,174375.0
2020-03-20 14:00:00,41.07,41.25,40.75,40.82,321626.0,37.5101,37.6745,37.2179,37.2818,321626.0
2020-03-20 14:30:00,40.83,40.9,40.46,40.58,279966.0,37.291,37.3549,36.953,37.0626,279966.0
2020-03-20 15:00:00,40.59,40.67,40.36,40.58,615335.0,37.0718,37.1448,36.8617,37.0626,615335.0
2020-03-20 15:30:00,40.6,40.69,40.39,40.58,1041626.0,37.0809,37.1631,36.8891,37.0626,1041626.0
2020-03-23 09:30:00,39.61,39.67,38.95,39.52,1375327.0,36.1767,36.2315,35.5739,36.0945,1375327.0
2020-03-23 10:00:00,39.52,39.7,39.29,39.46,854414.0,36.0945,36.2589,35.8844,36.0397,854414.0
2020-03-23 10:30:00,39.47,39.66,39.1,39.19,397157.0,36.0488,36.2224,35.7109,35.7931,397157.0
2020-03-23 11:00:00,39.19,39.28,38.52,38.55,524706.0,35.7931,35.8753,35.1812,35.2086,524706.0
2020-03-23 11:30:00,38.55,38.7,38.28,38.56,679960.0,35.2086,35.3456,34.962,35.2177,679960.0
2020-03-23 12:00:00,38.55,38.92,38.32,38.73,501782.0,35.2086,35.5465,34.9985,35.373,501782.0
2020-03-23 12:30:00,38.73,39.43,38.61,39.37,468848.0,35.373,36.0123,35.2634,35.9575,468848.0
2020-03-23 13:00:00,39.37,39.62,39.16,39.18,419682.0,35.9575,36.1858,35.7657,35.784,419682.0
2020-03-23 13:30:00,39.18,39.48,38.85,39.03,564129.0,35.784,36.058,35.4826,35.647,564129.0
2020-03-23 14:00:00,39.02,39.13,38.65,39.06,346947.0,35.6378,35.7383,35.2999,35.6744,346947.0
2020-03-23 14:30:00,39.07,39.16,38.8,38.91,406144.0,35.6835,35.7657,35.4369,35.5374,406144.0
2020-03-23 15:00:00,38.92,39.05,38.53,38.65,437452.0,35.5465,35.6652,35.1903,35.2999,437452.0
2020-03-23 15:30:00,38.67,39.16,38.54,38.92,1449952.0,35.3182,35.7657,35.1994,35.5465,1449952.0
2020-03-24 09:30:00,43.72,43.76,43.29,43.46,663610.0,39.9305,39.967,39.5377,39.693,663610.0
2020-03-24 10:00:00,43.47,43.68,43.38,43.58,638619.0,39.7021,39.8939,39.6199,39.8026,638619.0
2020-03-24 10:30:00,43.59,43.6,43.22,43.31,764269.0,39.8117,39.8209,39.4738,39.556,764269.0
2020-03-24 11:00:00,43.31,43.63,43.22,43.55,593177.0,39.556,39.8483,39.4738,39.7752,593177.0
2020-03-24 11:30:00,43.55,43.82,43.43,43.81,874378.0,39.7752,40.0218,39.6656,40.0127,874378.0
2020-03-24 12:00:00,43.82,44.07,43.77,44.07,284622.0,40.0218,40.2501,39.9761,40.2501,284622.0
2020-03-24 12:30:00,44.05,44.13,43.89,43.9,414804.0,40.2319,40.3049,40.0857,40.0949,414804.0
2020-03-24 13:00:00,43.91,44.02,43.81,43.97,317531.0,40.104,40.2045,40.0127,40.1588,317531.0
2020-03-24 13:30:00,43.96,44.03,43.63,43.67,250411.0,40.1497,40.2136,39.8483,39.8848,250411.0
2020-03-24 14:00:00,43.67,43.73,43.4,43.64,768510.0,39.8848,39.9396,39.6382,39.8574,768510.0
2020-03-24 14:30:00,43.63,43.8,43.49,43.79,801334.0,39.8483,40.0035,39.7204,39.9944,801334.0
2020-03-24 15:00:00,43.8,43.93,43.62,43.66,988838.0,40.0035,40.1223,39.8391,39.8757,988838.0
2020-03-24 15:30:00,43.67,43.84,43.5,43.83,2276104.0,39.8848,40.0401,39.7295,40.0309,2276104.0
2020-03-25 09:30:00,45.94,46.15,45.39,45.46,738769.0,41.958,42.1498,41.4557,41.5196,738769.0
2020-03-25 10:00:00,45.46,45.52,45.12,45.39,360028.0,41.5196,41.5744,41.2091,41.4557,360028.0
2020-03-25 10:30:00,45.38,45.68,45.38,45.64,385703.0,41.4466,41.7206,41.4466,41.684,385703.0
2020-03-25 11:00:00,45.65,45.95,45.61,45.79,819464.0,41.6932,41.9672,41.6566,41.821,819464.0
2020-03-25 11:30:00,45.79,45.85,45.57,45.79,417560.0,41.821,41.8758,41.6201,41.821,417560.0
2020-03-25 12:00:00,45.8,46.09,45.78,46.03,360731.0,41.8302,42.095,41.8119,42.0402,360731.0
2020-03-25 12:30:00,46.03,46.29,45.92,46.21,432139.0,42.0402,42.2777,41.9398,42.2046,432139.0
2020-03-25 13:00:00,46.21,46.7,46.15,46.62,553493.0,42.2046,42.6522,42.1498,42.5791,553493.0
2020-03-25 13:30:00,46.62,46.97,46.53,46.78,530259.0,42.5791,42.8988,42.4969,42.7252,530259.0
2020-03-25 14:00:00,46.79,46.81,46.37,46.72,1061075.0,42.7344,42.7526,42.3508,42.6704,1061075.0
2020-03-25 14:30:00,46.71,46.94,46.5,46.84,575171.0,42.6613,42.8714,42.4695,42.78,575171.0
2020-03-25 15:00:00,46.84,46.99,46.65,46.85,656296.0,42.78,42.917,42.6065,42.7892,656296.0
2020-03-25 15:30:00,46.85,47.05,46.15,46.2,1350862.0,42.7892,42.9718,42.1498,42.1955,1350862.0
2020-03-26 09:30:00,46.03,46.27,45.78,46.21,507464.0,42.0402,42.2594,41.8119,42.2046,507464.0
2020-03-26 10:00:00,46.24,46.65,46.12,46.44,428957.0,42.232,42.6065,42.1224,42.4147,428957.0
2020-03-26 10:30:00,46.43,46.7,46.37,46.63,438085.0,42.4056,42.6522,42.3508,42.5882,438085.0
2020-03-26 11:00:00,46.64,46.98,46.53,46.97,285431.0,42.5974,42.9079,42.4969,42.8988,285431.0
2020-03-26 11:30:00,46.97,47.18,46.94,47.07,295745.0,42.8988,43.0905,42.8714,42.9901,295745.0
2020-03-26 12:00:00,47.07,47.17,46.87,47.14,335538.0,42.9901,43.0814,42.8074,43.054,335538.0
2020-03-26 12:30:00,47.15,47.33,47.13,47.27,407287.0,43.0631,43.2275,43.0449,43.1727,407287.0
2020-03-26 13:00:00,47.27,47.37,46.88,47.01,258334.0,43.1727,43.2641,42.8166,42.9353,258334.0
2020-03-26 13:30:00,47.0,47.19,46.8,47.09,506166.0,42.9262,43.0997,42.7435,43.0084,506166.0
2020-03-26 14:00:00,47.09,47.3,46.98,47.25,203001.0,43.0084,43.2001,42.9079,43.1545,203001.0
2020-03-26 14:30:00,47.27,47.6,47.27,47.54,327494.0,43.1727,43.4741,43.1727,43.4193,327494.0
2020-03-26 15:00:00,47.53,47.58,47.38,47.55,361845.0,43.4102,43.4559,43.2732,43.4285,361845.0
2020-03-26 15:30:00,47.56,47.92,47.36,47.83,1114379.0,43.4376,43.7664,43.2549,43.6842,1114379.0
2020-03-27 09:30:00,44.82,45.06,44.62,44.92,324161.0,40.9351,41.1543,40.7524,41.0264,324161.0
2020-03-27 10:00:00,44.91,45.09,44.8,44.86,327854.0,41.0173,41.1817,40.9168,40.9716,327854.0
2020-03-27 10:30:00,44.87,44.95,44.72,44.91,240654.0,40.9808,41.0538,40.8438,41.0173,240654.0
2020-03-27 11:00:00,44.92,45.32,44.9,45.13,301996.0,41.0264,41.3918,41.0082,41.2182,301996.0
2020-03-27 11:30:00,45.13,45.23,44.92,45.03,214171.0,41.2182,41.3096,41.0264,41.1269,214171.0
2020-03-27 12:00:00,45.02,45.12,44.87,44.99,248662.0,41.1178,41.2091,40.9808,41.0904,248662.0
2020-03-27 12:30:00,44.99,45.32,44.95,45.31,163305.0,41.0904,41.3918,41.0538,41.3826,163305.0
2020-03-27 13:00:00,45.31,45.35,45.1,45.2,245678.0,41.3826,41.4192,41.1908,41.2822,245678.0
2020-03-27 13:30:00,45.2,45.66,45.17,45.6,194064.0,41.2822,41.7023,41.2548,41.6475,194064.0
2020-03-27 14:00:00,45.61,45.82,45.53,45.78,152983.0,41.6566,41.8484,41.5836,41.8119,152983.0
2020-03-27 14:30:00,45.78,45.84,45.57,45.84,263105.0,41.8119,41.8667,41.6201,41.8667,263105.0
2020-03-27 15:00:00,45.83,46.27,45.76,46.14,279721.0,41.8576,42.2594,41.7936,42.1407,279721.0
2020-03-27 15:30:00,46.14,46.17,45.27,45.3,738536.0,42.1407,42.1681,41.3461,41.3735,738536.0
2020-03-30 09:30:00,45.76,45.89,45.45,45.49,388577.0,41.7936,41.9124,41.5105,41.547,388577.0
2020-03-30 10:00:00,45.5,45.82,45.36,45.75,200118.0,41.5562,41.8484,41.4283,41.7845,200118.0
2020-03-30 10:30:00,45.75,46.04,45.74,45.92,235444.0,41.7845,42.0494,41.7754,41.9398,235444.0
2020-03-30 11:00:00,45.95,46.27,45.93,46.25,186356.0,41.9672,42.2594,41.9489,42.2412,186356.0
2020-03-30 11:30:00,46.25,46.28,46.06,46.11,164284.0,42.2412,42.2686,42.0676,42.1133,164284.0
2020-03-30 12:00:00,46.11,46.21,45.89,46.21,256347.0,42.1133,42.2046,41.9124,42.2046,256347.0
2020-03-30 12:30:00,46.22,46.33,46.1,46.31,186168.0,42.2138,42.3142,42.1042,42.296,186168.0
2020-03-30 13:00:00,46.32,46.32,46.2,46.29,275017.0,42.3051,42.3051,42.1955,42.2777,275017.0
2020-03-30 13:30:00,46.29,46.3,46.04,46.1,84744.0,42.2777,42.2868,42.0494,42.1042,84744.0
2020-03-30 14:00:00,46.08,46.08,45.82,46.02,371868.0,42.0859,42.0859,41.8484,42.0311,371868.0
2020-03-30 14:30:00,46.01,46.26,45.99,46.14,179787.0,42.022,42.2503,42.0037,42.1407,179787.0
2020-03-30 15:00:00,46.14,46.32,46.03,46.1,219156.0,42.1407,42.3051,42.0402,42.1042,219156.0
2020-03-30 15:30:00,46.1,46.35,46.06,46.35,862493.0,42.1042,42.3325,42.0676,42.3325,862493.0
2020-03-31 09:30:00,47.0,47.14,46.77,46.85,435029.0,42.9262,43.054,42.7161,42.7892,435029.0
2020-03-31 10:00:00,46.84,47.23,46.84,47.21,310414.0,42.78,43.1362,42.78,43.1179,310414.0
2020-03-31 10:30:00,47.21,47.38,47.19,47.19,252075.0,43.1179,43.2732,43.0997,43.0997,252075.0
2020-03-31 11:00:00,47.2,47.54,47.12,47.54,226503.0,43.1088,43.4193,43.0358,43.4193,226503.0
2020-03-31 11:30:00,47.53,47.59,47.34,47.42,215921.0,43.4102,43.465,43.2367,43.3097,215921.0
2020-03-31 12:00:00,47.4,47.42,47.14,47.19,202234.0,43.2915,43.3097,43.054,43.0997,202234.0
2020-03-31 12:30:00,47.18,47.2,47.0,47.02,214259.0,43.0905,43.1088,42.9262,42.9444,214259.0
2020-03-31 13:00:00,47.02,47.11,46.79,46.83,164080.0,42.9444,43.0266,42.7344,42.7709,164080.0
2020-03-31 13:30:00,46.84,47.03,46.76,47.0,184604.0,42.78,42.9536,42.707,42.9262,184604.0
2020-03-31 14:00:00,46.98,47.05,46.87,47.04,104697.0,42.9079,42.9718,42.8074,42.9627,104697.0
2020-03-31 14:30:00,47.04,47.18,47.0,47.12,118081.0,42.9627,43.0905,42.9262,43.0358,118081.0
2020-03-31 15:00:00,47.12,47.19,46.72,46.81,297228.0,43.0358,43.0997,42.6704,42.7526,297228.0
2020-03-31 15:30:00,46.82,46.96,46.75,46.93,421555.0,42.7618,42.8896,42.6978,42.8622,421555.0
2020-04-01 09:30:00,44.42,44.51,44.25,44.36,398762.0,40.5698,40.652,40.4145,40.515,398762.0
2020-04-01 10:00:00,44.38,44.52,44.23,44.43,392875.0,40.5332,40.6611,40.3962,40.5789,392875.0
2020-04-01 10:30:00,44.43,44.62,44.38,44.51,213963.0,40.5789,40.7524,40.5332,40.652,213963.0
2020-04-01 11:00:00,44.53,44.64,44.38,44.39,130669.0,40.6702,40.7707,40.5332,40.5424,130669.0
2020-04-01 11:30:00,44.39,44.4,44.18,44.19,133993.0,40.5424,40.5515,40.3506,40.3597,133993.0
2020-04-01 12:00:00,44.18,44.18,43.99,44.0,188517.0,40.3506,40.3506,40.1771,40.1862,188517.0
2020-04-01 12:30:00,44.0,44.04,43.8,43.81,352448.0,40.1862,40.2227,40.0035,40.0127,352448.0
2020-04-01 13:00:00,43.81,44.02,43.76,43.95,91635.0,40.0127,40.2045,39.967,40.1405,91635.0
2020-04-01 13:30:00,43.95,44.11,43.89,44.09,102847.0,40.1405,40.2866,40.0857,40.2684,102847.0
2020-04-01 14:00:00,44.09,44.17,44.0,44.07,91728.0,40.2684,40.3414,40.1862,40.2501,91728.0
2020-04-01 14:30:00,44.07,44.07,43.76,43.77,210692.0,40.2501,40.2501,39.967,39.9761,210692.0
2020-04-01 15:00:00,43.77,43.86,43.71,43.73,223251.0,39.9761,40.0583,39.9213,39.9396,223251.0
2020-04-01 15:30:00,43.73,43.9,43.6,43.69,1171051.0,39.9396,40.0949,39.8209,39.9031,1171051.0
2020-04-02 09:30:00,45.2,45.57,45.14,45.37,684140.0,41.2822,41.6201,41.2274,41.4374,684140.0
2020-04-02 10:00:00,45.38,45.68,45.33,45.67,230456.0,41.4466,41.7206,41.4009,41.7114,230456.0
2020-04-02 10:30:00,45.67,46.17,45.63,46.12,545996.0,41.7114,42.1681,41.6749,42.1224,545996.0
2020-04-02 11:00:00,46.12,46.17,45.81,45.85,320448.0,42.1224,42.1681,41.8393,41.8758,320448.0
2020-04-02 11:30:00,45.86,46.06,45.81,46.03,138185.0,41.885,42.0676,41.8393,42.0402,138185.0
2020-04-02 12:00:00,46.03,46.11,45.86,45.86,184498.0,42.0402,42.1133,41.885,41.885,184498.0
2020-04-02 12:30:00,45.87,46.01,45.85,45.93,165579.0,41.8941,42.022,41.8758,41.9489,165579.0
2020-04-02 13:00:00,45.94,46.0,45.44,45.48,193084.0,41.958,42.0128,41.5014,41.5379,193084.0
2020-04-02 13:30:00,45.48,45.6,45.44,45.46,162944.0,41.5379,41.6475,41.5014,41.5196,162944.0
2020-04-02 14:00:00,45.45,45.45,45.12,45.35,327753.0,41.5105,41.5105,41.2091,41.4192,327753.0
2020-04-02 14:30:00,45.32,45.65,45.26,45.65,172931.0,41.3918,41.6932,41.337,41.6932,172931.0
2020-04-02 15:00:00,45.66,45.75,45.58,45.68,236219.0,41.7023,41.7845,41.6292,41.7206,236219.0
2020-04-02 15:30:00,45.7,45.93,45.61,45.87,878145.0,41.7388,41.9489,41.6566,41.8941,878145.0
2020-04-03 09:30:00,45.82,45.93,45.6,45.75,283844.0,41.8484,41.9489,41.6475,41.7845,283844.0
2020-04-03 10:00:00,45.79,45.82,45.51,45.57,148445.0,41.821,41.8484,41.5653,41.6201,148445.0
2020-04-03 10:30:00,45.56,45.62,45.42,45.51,174202.0,41.611,41.6658,41.4831,41.5653,174202.0
2020-04-03 11:00:00,45.51,45.56,45.23,45.27,180427.0,41.5653,41.611,41.3096,41.3461,180427.0
2020-04-03 11:30:00,45.26,45.33,44.99,45.07,216168.0,41.337,41.4009,41.0904,41.1634,216168.0
2020-04-03 12:00:00,45.07,45.1,44.89,45.04,400065.0,41.1634,41.1908,40.999,41.136,400065.0
2020-04-03 12:30:00,45.04,45.17,44.99,45.07,58587.0,41.136,41.2548,41.0904,41.1634,58587.0
2020-04-03 13:00:00,45.07,45.19,44.96,44.99,64085.0,41.1634,41.273,41.063,41.0904,64085.0
2020-04-03 13:30:00,44.98,45.05,44.93,44.98,84292.0,41.0812,41.1452,41.0356,41.0812,84292.0
2020-04-03 14:00:00,44.99,45.11,44.92,45.1,65261.0,41.0904,41.2,41.0264,41.1908,65261.0
2020-04-03 14:30:00,45.09,45.31,45.03,45.26,89113.0,41.1817,41.3826,41.1269,41.337,89113.0
2020-04-03 15:00:00,45.27,45.35,45.11,45.18,266493.0,41.3461,41.4192,41.2,41.2639,266493.0
2020-04-03 15:30:00,45.18,45.34,45.01,45.15,912723.0,41.2639,41.41,41.1086,41.2365,912723.0
2020-04-06 09:30:00,47.36,47.81,47.33,47.8,417490.0,43.2549,43.6659,43.2275,43.6568,417490.0
2020-04-06 10:00:00,47.79,47.92,47.68,47.83,312992.0,43.6477,43.7664,43.5472,43.6842,312992.0
2020-04-06 10:30:00,47.83,47.89,47.72,47.81,173189.0,43.6842,43.739,43.5837,43.6659,173189.0
2020-04-06 11:00:00,47.82,47.98,47.75,47.96,184747.0,43.6751,43.8212,43.6111,43.8029,184747.0
2020-04-06 11:30:00,47.97,48.1,47.9,48.08,416802.0,43.8121,43.9308,43.7481,43.9125,416802.0
2020-04-06 12:00:00,48.09,48.18,48.05,48.15,311361.0,43.9217,44.0039,43.8851,43.9765,311361.0
2020-04-06 12:30:00,48.14,48.19,48.05,48.14,186314.0,43.9673,44.013,43.8851,43.9673,186314.0
2020-04-06 13:00:00,48.14,48.16,48.06,48.07,108999.0,43.9673,43.9856,43.8943,43.9034,108999.0
2020-04-06 13:30:00,48.07,48.16,48.02,48.1,135717.0,43.9034,43.9856,43.8577,43.9308,135717.0
2020-04-06 14:00:00,48.1,48.12,47.95,47.99,182882.0,43.9308,43.9491,43.7938,43.8303,182882.0
2020-04-06 14:30:00,48.0,48.09,47.96,48.04,157319.0,43.8395,43.9217,43.8029,43.876,157319.0
2020-04-06 15:00:00,48.04,48.16,47.96,48.11,387660.0,43.876,43.9856,43.8029,43.9399,387660.0
2020-04-06 15:30:00,48.11,48.31,48.05,48.3,913975.0,43.9399,44.1226,43.8851,44.1135,913975.0
2020-04-07 09:30:00,49.9,49.99,49.68,49.87,1217844.0,45.5748,45.657,45.3739,45.5474,1217844.0
2020-04-07 10:00:00,49.88,49.92,49.41,49.48,449162.0,45.5565,45.5931,45.1273,45.1912,449162.0
2020-04-07 10:30:00,49.48,49.68,49.14,49.32,445197.0,45.1912,45.3739,44.8807,45.0451,445197.0
2020-04-07 11:00:00,49.31,49.62,49.29,49.6,702678.0,45.0359,45.3191,45.0177,45.3008,702678.0
2020-04-07 11:30:00,49.6,49.78,49.54,49.63,157994.0,45.3008,45.4652,45.246,45.3282,157994.0
2020-04-07 12:00:00,49.64,50.03,49.61,49.91,243419.0,45.3373,45.6935,45.3099,45.5839,243419.0
2020-04-07 12:30:00,49.91,49.93,49.72,49.76,144740.0,45.5839,45.6022,45.4104,45.4469,144740.0
2020-04-07 13:00:00,49.77,49.86,49.58,49.7,139509.0,45.4561,45.5383,45.2825,45.3921,139509.0
2020-04-07 13:30:00,49.71,49.71,49.46,49.49,173244.0,45.4013,45.4013,45.1729,45.2003,173244.0
2020-04-07 14:00:00,49.48,49.51,49.17,49.25,232135.0,45.1912,45.2186,44.9081,44.9811,232135.0
2020-04-07 14:30:00,49.26,49.32,48.9,48.94,275183.0,44.9903,45.0451,44.6615,44.698,275183.0
2020-04-07 15:00:00,48.95,49.18,48.78,48.81,427715.0,44.7071,44.9172,44.5519,44.5793,427715.0
2020-04-07 15:30:00,48.82,49.18,48.76,48.78,860042.0,44.5884,44.9172,44.5336,44.5519,860042.0
2020-04-08 09:30:00,48.63,48.86,48.34,48.36,658566.0,44.4149,44.6249,44.15,44.1683,658566.0
2020-04-08 10:00:00,48.37,48.52,48.18,48.47,460119.0,44.1774,44.3144,44.0039,44.2687,460119.0
2020-04-08 10:30:00,48.49,48.58,48.35,48.55,265120.0,44.287,44.3692,44.1591,44.3418,265120.0
2020-04-08 11:00:00,48.55,48.93,48.48,48.91,298614.0,44.3418,44.6889,44.2779,44.6706,298614.0
2020-04-08 11:30:00,48.92,49.06,48.88,48.95,354761.0,44.6797,44.8076,44.6432,44.7071,354761.0
2020-04-08 12:00:00,48.95,49.04,48.86,48.93,98467.0,44.7071,44.7893,44.6249,44.6889,98467.0
2020-04-08 12:30:00,48.93,49.13,48.91,48.98,172887.0,44.6889,44.8715,44.6706,44.7345,172887.0
2020-04-08 13:00:00,48.99,49.04,48.93,48.96,66353.0,44.7437,44.7893,44.6889,44.7163,66353.0
2020-04-08 13:30:00,48.97,49.0,48.79,48.81,108259.0,44.7254,44.7528,44.561,44.5793,108259.0
2020-04-08 14:00:00,48.84,49.05,48.79,49.03,211352.0,44.6067,44.7985,44.561,44.7802,211352.0
2020-04-08 14:30:00,49.04,49.18,49.02,49.15,171082.0,44.7893,44.9172,44.7711,44.8898,171082.0
2020-04-08 15:00:00,49.15,49.21,49.04,49.12,201012.0,44.8898,44.9446,44.7893,44.8624,201012.0
2020-04-08 15:30:00,49.12,49.25,48.93,49.08,502372.0,44.8624,44.9811,44.6889,44.8259,502372.0
2020-04-09 09:30:00,49.48,49.84,49.43,49.81,464033.0,45.1912,45.52,45.1455,45.4926,464033.0
2020-04-09 10:00:00,49.83,49.84,49.26,49.56,458223.0,45.5109,45.52,44.9903,45.2643,458223.0
2020-04-09 10:30:00,49.58,49.81,49.5,49.76,350575.0,45.2825,45.4926,45.2095,45.4469,350575.0
2020-04-09 11:00:00,49.78,49.78,49.52,49.76,259014.0,45.4652,45.4652,45.2277,45.4469,259014.0
2020-04-09 11:30:00,49.76,49.85,49.66,49.73,273716.0,45.4469,45.5291,45.3556,45.4195,273716.0
2020-04-09 12:00:00,49.74,49.87,49.71,49.75,201996.0,45.4287,45.5474,45.4013,45.4378,201996.0
2020-04-09 12:30:00,49.75,50.0,49.74,49.96,373613.0,45.4378,45.6661,45.4287,45.6296,373613.0
2020-04-09 13:00:00,49.96,49.98,49.84,49.97,199246.0,45.6296,45.6479,45.52,45.6387,199246.0
2020-04-09 13:30:00,49.98,50.04,49.71,49.84,238002.0,45.6479,45.7027,45.4013,45.52,238002.0
2020-04-09 14:00:00,49.84,49.84,49.5,49.59,336181.0,45.52,45.52,45.2095,45.2917,336181.0
2020-04-09 14:30:00,49.58,49.68,49.3,49.44,271118.0,45.2825,45.3739,45.0268,45.1547,271118.0
2020-04-09 15:00:00,49.44,49.47,49.13,49.24,704639.0,45.1547,45.1821,44.8715,44.972,704639.0
2020-04-09 15:30:00,49.26,49.29,48.84,48.93,709941.0,44.9903,45.0177,44.6067,44.6889,709941.0
2020-04-13 09:30:00,48.8,48.88,48.34,48.36,302324.0,44.5701,44.6432,44.15,44.1683,302324.0
2020-04-13 10:00:00,48.37,48.55,48.32,48.41,217565.0,44.1774,44.3418,44.1317,44.2139,217565.0
2020-04-13 10:30:00,48.4,48.46,48.26,48.38,303809.0,44.2048,44.2596,44.0769,44.1865,303809.0
2020-04-13 11:00:00,48.37,48.4,48.21,48.39,183123.0,44.1774,44.2048,44.0313,44.1957,183123.0
2020-04-13 11:30:00,48.39,48.43,48.29,48.37,257411.0,44.1957,44.2322,44.1043,44.1774,257411.0
2020-04-13 12:00:00,48.37,48.56,48.35,48.48,219886.0,44.1774,44.3509,44.1591,44.2779,219886.0
2020-04-13 12:30:00,48.48,48.49,48.38,48.41,216295.0,44.2779,44.287,44.1865,44.2139,216295.0
2020-04-13 13:00:00,48.41,48.45,48.31,48.37,106402.0,44.2139,44.2505,44.1226,44.1774,106402.0
2020-04-13 13:30:00,48.36,48.57,48.35,48.51,200322.0,44.1683,44.3601,44.1591,44.3053,200322.0
2020-04-13 14:00:00,48.52,48.6,48.42,48.47,137893.0,44.3144,44.3875,44.2231,44.2687,137893.0
2020-04-13 14:30:00,48.48,48.61,48.44,48.61,157142.0,44.2779,44.3966,44.2413,44.3966,157142.0
2020-04-13 15:00:00,48.61,48.72,48.48,48.66,148136.0,44.3966,44.4971,44.2779,44.4423,148136.0
2020-04-13 15:30:00,48.66,48.74,48.58,48.66,486891.0,44.4423,44.5153,44.3692,44.4423,486891.0
2020-04-14 09:30:00,49.75,50.17,49.73,50.16,667070.0,45.4378,45.8214,45.4195,45.8123,667070.0
2020-04-14 10:00:00,50.16,50.3,50.06,50.16,390114.0,45.8123,45.9401,45.7209,45.8123,390114.0
2020-04-14 10:30:00,50.16,50.17,49.96,49.97,200482.0,45.8123,45.8214,45.6296,45.6387,200482.0
2020-04-14 11:00:00,49.97,50.03,49.71,49.81,466451.0,45.6387,45.6935,45.4013,45.4926,466451.0
2020-04-14 11:30:00,49.8,49.88,49.49,49.75,385676.0,45.4835,45.5565,45.2003,45.4378,385676.0
2020-04-14 12:00:00,49.77,49.93,49.76,49.87,146174.0,45.4561,45.6022,45.4469,45.5474,146174.0
2020-04-14 12:30:00,49.88,49.9,49.8,49.8,126356.0,45.5565,45.5748,45.4835,45.4835,126356.0
2020-04-14 13:00:00,49.8,49.84,49.7,49.73,194618.0,45.4835,45.52,45.3921,45.4195,194618.0
2020-04-14 13:30:00,49.74,49.78,49.64,49.69,288744.0,45.4287,45.4652,45.3373,45.383,288744.0
2020-04-14 14:00:00,49.69,49.69,49.57,49.6,275983.0,45.383,45.383,45.2734,45.3008,275983.0
2020-04-14 14:30:00,49.61,49.67,49.54,49.61,222440.0,45.3099,45.3647,45.246,45.3099,222440.0
2020-04-14 15:00:00,49.61,49.7,49.48,49.7,321793.0,45.3099,45.3921,45.1912,45.3921,321793.0
2020-04-14 15:30:00,49.69,49.89,49.67,49.89,864042.0,45.383,45.5657,45.3647,45.5657,864042.0
2020-04-15 09:30:00,48.55,48.55,48.11,48.23,898344.0,44.3418,44.3418,43.9399,44.0495,898344.0
2020-04-15 10:00:00,48.23,48.24,47.99,48.06,832953.0,44.0495,44.0587,43.8303,43.8943,832953.0
2020-04-15 10:30:00,48.05,48.19,47.91,48.16,397749.0,43.8851,44.013,43.7573,43.9856,397749.0
2020-04-15 11:00:00,48.15,48.17,47.94,48.07,347319.0,43.9765,43.9947,43.7847,43.9034,347319.0
2020-04-15 11:30:00,48.07,48.15,48.05,48.08,469268.0,43.9034,43.9765,43.8851,43.9125,469268.0
2020-04-15 12:00:00,48.08,48.18,48.05,48.18,147685.0,43.9125,44.0039,43.8851,44.0039,147685.0
2020-04-15 12:30:00,48.17,48.34,48.15,48.25,150957.0,43.9947,44.15,43.9765,44.0678,150957.0
2020-04-15 13:00:00,48.24,48.43,48.2,48.29,122227.0,44.0587,44.2322,44.0221,44.1043,122227.0
2020-04-15 13:30:00,48.28,48.39,48.24,48.3,333704.0,44.0952,44.1957,44.0587,44.1135,333704.0
2020-04-15 14:00:00,48.3,48.45,48.3,48.42,151224.0,44.1135,44.2505,44.1135,44.2231,151224.0
2020-04-15 14:30:00,48.43,48.48,48.38,48.46,158886.0,44.2322,44.2779,44.1865,44.2596,158886.0
2020-04-15 15:00:00,48.45,48.47,48.29,48.33,184028.0,44.2505,44.2687,44.1043,44.1409,184028.0
2020-04-15 15:30:00,48.34,48.41,48.3,48.35,759023.0,44.15,44.2139,44.1135,44.1591,759023.0
2020-04-16 09:30:00,49.11,49.31,48.78,48.79,522110.0,44.8533,45.0359,44.5519,44.561,522110.0
2020-04-16 10:00:00,48.79,48.84,48.63,48.83,411238.0,44.561,44.6067,44.4149,44.5975,411238.0
2020-04-16 10:30:00,48.83,49.08,48.78,49.05,410654.0,44.5975,44.8259,44.5519,44.7985,410654.0
2020-04-16 11:00:00,49.06,49.17,48.97,49.0,303942.0,44.8076,44.9081,44.7254,44.7528,303942.0
2020-04-16 11:30:00,49.0,49.12,48.9,49.08,321533.0,44.7528,44.8624,44.6615,44.8259,321533.0
2020-04-16 12:00:00,49.07,49.1,48.72,48.77,157769.0,44.8167,44.8441,44.4971,44.5427,157769.0
2020-04-16 12:30:00,48.76,48.76,48.53,48.71,258509.0,44.5336,44.5336,44.3235,44.4879,258509.0
2020-04-16 13:00:00,48.7,48.78,48.63,48.77,173538.0,44.4788,44.5519,44.4149,44.5427,173538.0
2020-04-16 13:30:00,48.77,48.87,48.69,48.7,151498.0,44.5427,44.6341,44.4697,44.4788,151498.0
2020-04-16 14:00:00,48.69,48.77,48.63,48.73,260694.0,44.4697,44.5427,44.4149,44.5062,260694.0
2020-04-16 14:30:00,48.72,48.86,48.71,48.81,144729.0,44.4971,44.6249,44.4879,44.5793,144729.0
2020-04-16 15:00:00,48.81,48.85,48.71,48.83,372792.0,44.5793,44.6158,44.4879,44.5975,372792.0
2020-04-16 15:30:00,48.84,49.01,48.8,48.87,642903.0,44.6067,44.7619,44.5701,44.6341,642903.0
2020-04-17 09:30:00,50.93,51.2,50.74,50.97,707015.0,46.5155,46.7621,46.342,46.552,707015.0
2020-04-17 10:00:00,50.97,50.99,50.57,50.66,525502.0,46.552,46.5703,46.1867,46.2689,525502.0
2020-04-17 10:30:00,50.66,50.68,50.46,50.56,263518.0,46.2689,46.2872,46.0862,46.1776,263518.0
2020-04-17 11:00:00,50.57,50.61,50.41,50.45,480556.0,46.1867,46.2232,46.0406,46.0771,480556.0
2020-04-17 11:30:00,50.46,50.57,50.42,50.47,229416.0,46.0862,46.1867,46.0497,46.0954,229416.0
2020-04-17 12:00:00,50.48,50.54,50.43,50.48,115469.0,46.1045,46.1593,46.0588,46.1045,115469.0
2020-04-17 12:30:00,50.49,50.68,50.49,50.62,228483.0,46.1136,46.2872,46.1136,46.2324,228483.0
2020-04-17 13:00:00,50.62,50.65,50.57,50.6,107386.0,46.2324,46.2598,46.1867,46.2141,107386.0
2020-04-17 13:30:00,50.59,50.66,50.53,50.59,55830.0,46.205,46.2689,46.1502,46.205,55830.0
2020-04-17 14:00:00,50.58,50.59,50.51,50.53,74777.0,46.1958,46.205,46.1319,46.1502,74777.0
2020-04-17 14:30:00,50.52,50.61,50.49,50.6,157885.0,46.141,46.2232,46.1136,46.2141,157885.0
2020-04-17 15:00:00,50.6,50.69,50.54,50.67,125751.0,46.2141,46.2963,46.1593,46.278,125751.0
2020-04-17 15:30:00,50.65,50.83,50.65,50.77,471794.0,46.2598,46.4242,46.2598,46.3694,471794.0
2020-04-20 09:30:00,50.09,50.14,49.94,50.11,622385.0,45.7483,45.794,45.6113,45.7666,622385.0
2020-04-20 10:00:00,50.11,50.19,50.06,50.17,285908.0,45.7666,45.8396,45.7209,45.8214,285908.0
2020-04-20 10:30:00,50.16,50.35,50.13,50.29,234603.0,45.8123,45.9858,45.7849,45.931,234603.0
2020-04-20 11:00:00,50.28,50.33,50.18,50.33,268683.0,45.9218,45.9675,45.8305,45.9675,268683.0
2020-04-20 11:30:00,50.33,50.39,50.24,50.32,143858.0,45.9675,46.0223,45.8853,45.9584,143858.0
2020-04-20 12:00:00,50.33,50.34,50.22,50.26,78177.0,45.9675,45.9766,45.867,45.9036,78177.0
2020-04-20 12:30:00,50.26,50.31,50.23,50.24,50522.0,45.9036,45.9492,45.8762,45.8853,50522.0
2020-04-20 13:00:00,50.23,50.24,50.09,50.13,68903.0,45.8762,45.8853,45.7483,45.7849,68903.0
2020-04-20 13:30:00,50.13,50.13,50.04,50.07,122647.0,45.7849,45.7849,45.7027,45.7301,122647.0
2020-04-20 14:00:00,50.07,50.11,49.79,49.79,78479.0,45.7301,45.7666,45.4743,45.4743,78479.0
2020-04-20 14:30:00,49.79,49.87,49.61,49.62,201791.0,45.4743,45.5474,45.3099,45.3191,201791.0
2020-04-20 15:00:00,49.61,49.78,49.57,49.78,103404.0,45.3099,45.4652,45.2734,45.4652,103404.0
2020-04-20 15:30:00,49.78,49.83,49.66,49.67,323591.0,45.4652,45.5109,45.3556,45.3647,323591.0
2020-04-21 09:30:00,48.7,48.79,48.26,48.73,566103.0,44.4788,44.561,44.0769,44.5062,566103.0
2020-04-21 10:00:00,48.74,48.76,48.43,48.7,447928.0,44.5153,44.5336,44.2322,44.4788,447928.0
2020-04-21 10:30:00,48.71,48.73,48.28,48.29,218255.0,44.4879,44.5062,44.0952,44.1043,218255.0
2020-04-21 11:00:00,48.29,48.33,48.11,48.13,222617.0,44.1043,44.1409,43.9399,43.9582,222617.0
2020-04-21 11:30:00,48.13,48.36,48.12,48.35,369313.0,43.9582,44.1683,43.9491,44.1591,369313.0
2020-04-21 12:00:00,48.36,48.44,48.2,48.2,373747.0,44.1683,44.2413,44.0221,44.0221,373747.0
2020-04-21 12:30:00,48.2,48.34,48.15,48.34,233379.0,44.0221,44.15,43.9765,44.15,233379.0
2020-04-21 13:00:00,48.33,48.47,48.32,48.46,210893.0,44.1409,44.2687,44.1317,44.2596,210893.0
2020-04-21 13:30:00,48.46,48.52,48.34,48.37,124935.0,44.2596,44.3144,44.15,44.1774,124935.0
2020-04-21 14:00:00,48.36,48.59,48.33,48.53,111946.0,44.1683,44.3783,44.1409,44.3235,111946.0
2020-04-21 14:30:00,48.54,48.54,48.22,48.22,121111.0,44.3327,44.3327,44.0404,44.0404,121111.0
2020-04-21 15:00:00,48.24,48.43,48.21,48.41,121872.0,44.0587,44.2322,44.0313,44.2139,121872.0
2020-04-21 15:30:00,48.41,48.52,48.2,48.2,343488.0,44.2139,44.3144,44.0221,44.0221,343488.0
2020-04-22 09:30:00,49.73,49.9,49.66,49.74,575528.0,45.4195,45.5748,45.3556,45.4287,575528.0
2020-04-22 10:00:00,49.74,49.81,49.57,49.72,283392.0,45.4287,45.4926,45.2734,45.4104,283392.0
2020-04-22 10:30:00,49.72,49.87,49.66,49.69,121274.0,45.4104,45.5474,45.3556,45.383,121274.0
2020-04-22 11:00:00,49.7,49.73,49.62,49.68,347305.0,45.3921,45.4195,45.3191,45.3739,347305.0
2020-04-22 11:30:00,49.67,49.72,49.64,49.69,120103.0,45.3647,45.4104,45.3373,45.383,120103.0
2020-04-22 12:00:00,49.69,49.71,49.6,49.68,123632.0,45.383,45.4013,45.3008,45.3739,123632.0
2020-04-22 12:30:00,49.68,49.69,49.58,49.6,88518.0,45.3739,45.383,45.2825,45.3008,88518.0
2020-04-22 13:00:00,49.61,49.65,49.56,49.62,115872.0,45.3099,45.3465,45.2643,45.3191,115872.0
2020-04-22 13:30:00,49.62,49.63,49.53,49.59,132969.0,45.3191,45.3282,45.2369,45.2917,132969.0
2020-04-22 14:00:00,49.6,49.62,49.54,49.55,118788.0,45.3008,45.3191,45.246,45.2551,118788.0
2020-04-22 14:30:00,49.55,49.68,49.54,49.65,174116.0,45.2551,45.3739,45.246,45.3465,174116.0
2020-04-22 15:00:00,49.65,49.69,49.55,49.57,160234.0,45.3465,45.383,45.2551,45.2734,160234.0
2020-04-22 15:30:00,49.56,49.73,49.54,49.64,406133.0,45.2643,45.4195,45.246,45.3373,406133.0
2020-04-23 09:30:00,50.2,50.49,50.14,50.29,408962.0,45.8488,46.1136,45.794,45.931,408962.0
2020-04-23 10:00:00,50.29,50.55,50.22,50.5,447926.0,45.931,46.1684,45.867,46.1228,447926.0
2020-04-23 10:30:00,50.5,50.71,50.5,50.57,288230.0,46.1228,46.3146,46.1228,46.1867,288230.0
2020-04-23 11:00:00,50.57,50.6,50.48,50.57,248304.0,46.1867,46.2141,46.1045,46.1867,248304.0
2020-04-23 11:30:00,50.58,50.6,50.33,50.4,284872.0,46.1958,46.2141,45.9675,46.0314,284872.0
2020-04-23 12:00:00,50.4,50.45,50.36,50.44,117241.0,46.0314,46.0771,45.9949,46.068,117241.0
2020-04-23 12:30:00,50.43,50.45,49.86,50.04,311566.0,46.0588,46.0771,45.5383,45.7027,311566.0
2020-04-23 13:00:00,50.05,50.16,49.87,49.94,273676.0,45.7118,45.8123,45.5474,45.6113,273676.0
2020-04-23 13:30:00,49.94,50.04,49.84,49.93,139924.0,45.6113,45.7027,45.52,45.6022,139924.0
2020-04-23 14:00:00,49.93,50.05,49.81,50.05,122490.0,45.6022,45.7118,45.4926,45.7118,122490.0
2020-04-23 14:30:00,50.05,50.13,50.0,50.12,160619.0,45.7118,45.7849,45.6661,45.7757,160619.0
2020-04-23 15:00:00,50.11,50.12,49.87,49.92,165697.0,45.7666,45.7757,45.5474,45.5931,165697.0
2020-04-23 15:30:00,49.91,49.97,49.73,49.74,440095.0,45.5839,45.6387,45.4195,45.4287,440095.0
2020-04-24 09:30:00,49.71,49.8,49.48,49.51,331381.0,45.4013,45.4835,45.1912,45.2186,331381.0
2020-04-24 10:00:00,49.52,49.59,49.39,49.41,356750.0,45.2277,45.2917,45.109,45.1273,356750.0
2020-04-24 10:30:00,49.41,49.56,49.38,49.48,201675.0,45.1273,45.2643,45.0999,45.1912,201675.0
2020-04-24 11:00:00,49.48,49.48,49.29,49.38,189517.0,45.1912,45.1912,45.0177,45.0999,189517.0
2020-04-24 11:30:00,49.4,49.52,49.37,49.51,132191.0,45.1181,45.2277,45.0907,45.2186,132191.0
2020-04-24 12:00:00,49.52,49.56,49.44,49.53,159237.0,45.2277,45.2643,45.1547,45.2369,159237.0
2020-04-24 12:30:00,49.53,49.59,49.49,49.55,130319.0,45.2369,45.2917,45.2003,45.2551,130319.0
2020-04-24 13:00:00,49.57,49.59,49.53,49.58,131516.0,45.2734,45.2917,45.2369,45.2825,131516.0
2020-04-24 13:30:00,49.59,49.73,49.56,49.73,130349.0,45.2917,45.4195,45.2643,45.4195,130349.0
2020-04-24 14:00:00,49.73,49.76,49.65,49.69,178040.0,45.4195,45.4469,45.3465,45.383,178040.0
2020-04-24 14:30:00,49.68,49.7,49.57,49.59,404882.0,45.3739,45.3921,45.2734,45.2917,404882.0
2020-04-24 15:00:00,49.57,49.65,49.54,49.65,325516.0,45.2734,45.3465,45.246,45.3465,325516.0
2020-04-24 15:30:00,49.65,49.86,49.62,49.84,527383.0,45.3465,45.5383,45.3191,45.52,527383.0
2020-04-27 09:30:00,50.74,50.82,50.62,50.8,454190.0,46.342,46.415,46.2324,46.3968,454190.0
2020-04-27 10:00:00,50.8,50.93,50.75,50.9,207139.0,46.3968,46.5155,46.3511,46.4881,207139.0
2020-04-27 10:30:00,50.9,51.02,50.88,50.92,372089.0,46.4881,46.5977,46.4698,46.5064,372089.0
2020-04-27 11:00:00,50.92,50.99,50.86,50.96,221407.0,46.5064,46.5703,46.4516,46.5429,221407.0
2020-04-27 11:30:00,50.95,51.02,50.94,51.02,155882.0,46.5338,46.5977,46.5246,46.5977,155882.0
2020-04-27 12:00:00,51.03,51.04,50.95,50.98,63197.0,46.6068,46.616,46.5338,46.5612,63197.0
2020-04-27 12:30:00,50.98,51.04,50.98,51.0,141380.0,46.5612,46.616,46.5612,46.5794,141380.0
2020-04-27 13:00:00,51.0,51.0,50.93,50.97,70107.0,46.5794,46.5794,46.5155,46.552,70107.0
2020-04-27 13:30:00,50.97,51.0,50.92,50.96,98463.0,46.552,46.5794,46.5064,46.5429,98463.0
2020-04-27 14:00:00,50.97,51.07,50.97,51.05,68471.0,46.552,46.6434,46.552,46.6251,68471.0
2020-04-27 14:30:00,51.05,51.14,51.03,51.13,216133.0,46.6251,46.7073,46.6068,46.6982,216133.0
2020-04-27 15:00:00,51.13,51.18,51.08,51.17,145936.0,46.6982,46.7438,46.6525,46.7347,145936.0
2020-04-27 15:30:00,51.17,51.32,51.12,51.12,589381.0,46.7347,46.8717,46.689,46.689,589381.0
2020-04-28 09:30:00,51.8,52.0,51.75,51.79,473366.0,47.3101,47.4928,47.2644,47.301,473366.0
2020-04-28 10:00:00,51.79,51.95,51.73,51.78,342592.0,47.301,47.4471,47.2462,47.2918,342592.0
2020-04-28 10:30:00,51.77,51.79,51.31,51.32,209566.0,47.2827,47.301,46.8626,46.8717,209566.0
2020-04-28 11:00:00,51.33,51.54,51.3,51.51,118172.0,46.8808,47.0726,46.8534,47.0452,118172.0
2020-04-28 11:30:00,51.51,51.62,51.47,51.52,300090.0,47.0452,47.1457,47.0087,47.0544,300090.0
2020-04-28 12:00:00,51.52,51.56,51.41,51.45,127606.0,47.0544,47.0909,46.9539,46.9904,127606.0
2020-04-28 12:30:00,51.44,51.53,51.41,51.51,222794.0,46.9813,47.0635,46.9539,47.0452,222794.0
2020-04-28 13:00:00,51.51,51.57,51.48,51.52,110213.0,47.0452,47.1,47.0178,47.0544,110213.0
2020-04-28 13:30:00,51.51,51.58,51.48,51.51,119415.0,47.0452,47.1092,47.0178,47.0452,119415.0
2020-04-28 14:00:00,51.52,51.64,51.52,51.6,118012.0,47.0544,47.164,47.0544,47.1274,118012.0
2020-04-28 14:30:00,51.6,51.64,51.5,51.52,86713.0,47.1274,47.164,47.0361,47.0544,86713.0
2020-04-28 15:00:00,51.53,51.6,51.47,51.48,125039.0,47.0635,47.1274,47.0087,47.0178,125039.0
2020-04-28 15:30:00,51.47,51.5,51.23,51.25,410917.0,47.0087,47.0361,46.7895,46.8078,410917.0
2020-04-29 09:30:00,52.2,52.31,52.03,52.28,329242.0,47.6754,47.7759,47.5202,47.7485,329242.0
2020-04-29 10:00:00,52.28,52.33,52.11,52.32,262846.0,47.7485,47.7942,47.5932,47.785,262846.0
2020-04-29 10:30:00,52.32,52.45,52.26,52.45,451801.0,47.785,47.9038,47.7302,47.9038,451801.0
2020-04-29 11:00:00,52.45,52.52,52.38,52.47,411869.0,47.9038,47.9677,47.8398,47.922,411869.0
2020-04-29 11:30:00,52.46,52.54,52.42,52.5,129714.0,47.9129,47.986,47.8764,47.9494,129714.0
2020-04-29 12:00:00,52.5,52.62,52.49,52.59,167854.0,47.9494,48.059,47.9403,48.0316,167854.0
2020-04-29 12:30:00,52.6,52.68,52.58,52.63,120117.0,48.0408,48.1138,48.0225,48.0682,120117.0
2020-04-29 13:00:00,52.63,52.71,52.61,52.62,91652.0,48.0682,48.1412,48.0499,48.059,91652.0
2020-04-29 13:30:00,52.62,52.62,52.45,52.48,118087.0,48.059,48.059,47.9038,47.9312,118087.0
2020-04-29 14:00:00,52.51,52.65,52.39,52.48,228785.0,47.9586,48.0864,47.849,47.9312,228785.0
2020-04-29 14:30:00,52.48,52.64,52.43,52.52,391363.0,47.9312,48.0773,47.8855,47.9677,391363.0
2020-04-29 15:00:00,52.53,52.64,52.48,52.63,277334.0,47.9768,48.0773,47.9312,48.0682,277334.0
2020-04-29 15:30:00,52.63,52.79,52.59,52.66,580377.0,48.0682,48.2143,48.0316,48.0956,580377.0
2020-04-30 09:30:00,52.41,52.52,52.11,52.49,330267.0,47.8672,47.9677,47.5932,47.9403,330267.0
2020-04-30 10:00:00,52.48,52.62,52.4,52.59,391667.0,47.9312,48.059,47.8581,48.0316,391667.0
2020-04-30 10:30:00,52.58,52.64,52.42,52.5,159330.0,48.0225,48.0773,47.8764,47.9494,159330.0
2020-04-30 11:00:00,52.52,52.67,52.25,52.25,421274.0,47.9677,48.1047,47.7211,47.7211,421274.0
2020-04-30 11:30:00,52.25,52.31,51.97,51.97,303763.0,47.7211,47.7759,47.4654,47.4654,303763.0
2020-04-30 12:00:00,51.98,51.98,51.62,51.65,285050.0,47.4745,47.4745,47.1457,47.1731,285050.0
2020-04-30 12:30:00,51.65,51.79,51.48,51.67,259280.0,47.1731,47.301,47.0178,47.1914,259280.0
2020-04-30 13:00:00,51.66,51.68,51.48,51.54,130781.0,47.1822,47.2005,47.0178,47.0726,130781.0
2020-04-30 13:30:00,51.51,51.51,51.28,51.32,327241.0,47.0452,47.0452,46.8352,46.8717,327241.0
2020-04-30 14:00:00,51.32,51.49,51.23,51.46,175898.0,46.8717,47.027,46.7895,46.9996,175898.0
2020-04-30 14:30:00,51.47,51.54,51.35,51.41,150442.0,47.0087,47.0726,46.8991,46.9539,150442.0
2020-04-30 15:00:00,51.41,51.53,51.36,51.42,191036.0,46.9539,47.0635,46.9082,46.963,191036.0
2020-04-30 15:30:00,51.42,51.68,51.31,51.64,409028.0,46.963,47.2005,46.8626,47.164,409028.0
2020-05-01 09:30:00,50.21,50.35,50.01,50.22,245010.0,45.8579,45.9858,45.6753,45.867,245010.0
2020-05-01 10:00:00,50.07,50.35,50.03,50.17,204717.0,45.7301,45.9858,45.6935,45.8214,204717.0
2020-05-01 10:30:00,50.18,50.27,50.08,50.14,253162.0,45.8305,45.9127,45.7392,45.794,253162.0
2020-05-01 11:00:00,50.14,50.14,49.92,49.96,346680.0,45.794,45.794,45.5931,45.6296,346680.0
2020-05-01 11:30:00,49.95,50.0,49.65,49.68,208158.0,45.6205,45.6661,45.3465,45.3739,208158.0
2020-05-01 12:00:00,49.68,49.76,49.6,49.61,211630.0,45.3739,45.4469,45.3008,45.3099,211630.0
2020-05-01 12:30:00,49.6,49.65,49.47,49.55,226893.0,45.3008,45.3465,45.1821,45.2551,226893.0
2020-05-01 13:00:00,49.55,49.63,49.46,49.54,110174.0,45.2551,45.3282,45.1729,45.246,110174.0
2020-05-01 13:30:00,49.53,49.58,49.44,49.51,134390.0,45.2369,45.2825,45.1547,45.2186,134390.0
2020-05-01 14:00:00,49.52,49.65,49.46,49.65,125020.0,45.2277,45.3465,45.1729,45.3465,125020.0
2020-05-01 14:30:00,49.64,49.64,49.49,49.59,247149.0,45.3373,45.3373,45.2003,45.2917,247149.0
2020-05-01 15:00:00,49.59,49.84,49.59,49.82,593964.0,45.2917,45.52,45.2917,45.5017,593964.0
2020-05-01 15:30:00,49.82,49.98,49.78,49.8,646541.0,45.5017,45.6479,45.4652,45.4835,646541.0
2020-05-04 09:30:00,49.69,49.79,49.52,49.72,616983.0,45.383,45.4743,45.2277,45.4104,616983.0
2020-05-04 10:00:00,49.72,49.87,49.69,49.71,488053.0,45.4104,45.5474,45.383,45.4013,488053.0
2020-05-04 10:30:00,49.71,49.72,49.63,49.66,244691.0,45.4013,45.4104,45.3282,45.3556,244691.0
2020-05-04 11:00:00,49.66,49.77,49.64,49.72,276517.0,45.3556,45.4561,45.3373,45.4104,276517.0
2020-05-04 11:30:00,49.72,49.83,49.71,49.75,196457.0,45.4104,45.5109,45.4013,45.4378,196457.0
2020-05-04 12:00:00,49.75,49.82,49.71,49.81,175248.0,45.4378,45.5017,45.4013,45.4926,175248.0
2020-05-04 12:30:00,49.82,49.83,49.68,49.7,110055.0,45.5017,45.5109,45.3739,45.3921,110055.0
2020-05-04 13:00:00,49.7,49.73,49.55,49.64,149494.0,45.3921,45.4195,45.2551,45.3373,149494.0
2020-05-04 13:30:00,49.65,49.74,49.65,49.73,123155.0,45.3465,45.4287,45.3465,45.4195,123155.0
2020-05-04 14:00:00,49.73,49.89,49.72,49.88,322886.0,45.4195,45.5657,45.4104,45.5565,322886.0
2020-05-04 14:30:00,49.89,50.01,49.86,50.01,336792.0,45.5657,45.6753,45.5383,45.6753,336792.0
2020-05-04 15:00:00,50.0,50.12,49.97,50.11,135638.0,45.6661,45.7757,45.6387,45.7666,135638.0
2020-05-04 15:30:00,50.1,50.2,50.08,50.2,260848.0,45.7575,45.8488,45.7392,45.8488,260848.0
2020-05-05 09:30:00,50.82,50.92,50.67,50.9,384232.0,46.415,46.5064,46.278,46.4881,384232.0
2020-05-05 10:00:00,50.89,50.96,50.69,50.69,296202.0,46.479,46.5429,46.2963,46.2963,296202.0
2020-05-05 10:30:00,50.69,50.71,50.53,50.6,272551.0,46.2963,46.3146,46.1502,46.2141,272551.0
2020-05-05 11:00:00,50.6,50.73,50.59,50.71,110079.0,46.2141,46.3328,46.205,46.3146,110079.0
2020-05-05 11:30:00,50.71,50.76,50.68,50.72,180785.0,46.3146,46.3602,46.2872,46.3237,180785.0
2020-05-05 12:00:00,50.72,50.78,50.68,50.73,111715.0,46.3237,46.3785,46.2872,46.3328,111715.0
2020-05-05 12:30:00,50.73,50.75,50.61,50.64,136332.0,46.3328,46.3511,46.2232,46.2506,136332.0
2020-05-05 13:00:00,50.64,50.68,50.61,50.66,103160.0,46.2506,46.2872,46.2232,46.2689,103160.0
2020-05-05 13:30:00,50.66,50.73,50.66,50.68,38426.0,46.2689,46.3328,46.2689,46.2872,38426.0
2020-05-05 14:00:00,50.69,50.77,50.66,50.72,168564.0,46.2963,46.3694,46.2689,46.3237,168564.0
2020-05-05 14:30:00,50.73,50.77,50.67,50.77,218862.0,46.3328,46.3694,46.278,46.3694,218862.0
2020-05-05 15:00:00,50.75,50.8,50.55,50.58,245082.0,46.3511,46.3968,46.1684,46.1958,245082.0
2020-05-05 15:30:00,50.57,50.59,50.37,50.4,408299.0,46.1867,46.205,46.004,46.0314,408299.0
2020-05-06 09:30:00,50.7,50.72,50.25,50.32,451005.0,46.3054,46.3237,45.8944,45.9584,451005.0
2020-05-06 10:00:00,50.32,50.36,50.07,50.25,246580.0,45.9584,45.9949,45.7301,45.8944,246580.0
2020-05-06 10:30:00,50.25,50.39,50.17,50.28,184565.0,45.8944,46.0223,45.8214,45.9218,184565.0
2020-05-06 11:00:00,50.29,50.34,50.14,50.22,162507.0,45.931,45.9766,45.794,45.867,162507.0
2020-05-06 11:30:00,50.22,50.26,50.07,50.17,161445.0,45.867,45.9036,45.7301,45.8214,161445.0
2020-05-06 12:00:00,50.16,50.24,50.14,50.23,74081.0,45.8123,45.8853,45.794,45.8762,74081.0
2020-05-06 12:30:00,50.24,50.33,50.23,50.29,57799.0,45.8853,45.9675,45.8762,45.931,57799.0
2020-05-06 13:00:00,50.29,50.38,50.25,50.37,137734.0,45.931,46.0132,45.8944,46.004,137734.0
2020-05-06 13:30:00,50.37,50.45,50.37,50.41,37371.0,46.004,46.0771,46.004,46.0406,37371.0
2020-05-06 14:00:00,50.4,50.4,50.31,50.33,55042.0,46.0314,46.0314,45.9492,45.9675,55042.0
2020-05-06 14:30:00,50.32,50.38,50.3,50.33,129196.0,45.9584,46.0132,45.9401,45.9675,129196.0
2020-05-06 15:00:00,50.33,50.36,50.28,50.3,174818.0,45.9675,45.9949,45.9218,45.9401,174818.0
2020-05-06 15:30:00,50.3,50.3,50.13,50.16,344302.0,45.9401,45.9401,45.7849,45.8123,344302.0
2020-05-07 09:30:00,50.86,51.07,50.86,50.99,210462.0,46.4516,46.6434,46.4516,46.5703,210462.0
2020-05-07 10:00:00,50.98,50.99,50.7,50.8,182570.0,46.5612,46.5703,46.3054,46.3968,182570.0
2020-05-07 10:30:00,50.79,50.89,50.69,50.72,287833.0,46.3876,46.479,46.2963,46.3237,287833.0
2020-05-07 11:00:00,50.73,50.98,50.73,50.94,167905.0,46.3328,46.5612,46.3328,46.5246,167905.0
2020-05-07 11:30:00,50.94,51.21,50.92,51.2,225995.0,46.5246,46.7712,46.5064,46.7621,225995.0
2020-05-07 12:00:00,51.2,51.23,51.13,51.15,124090.0,46.7621,46.7895,46.6982,46.7164,124090.0
2020-05-07 12:30:00,51.15,51.18,51.08,51.16,68891.0,46.7164,46.7438,46.6525,46.7256,68891.0
2020-05-07 13:00:00,51.15,51.19,51.08,51.09,65255.0,46.7164,46.753,46.6525,46.6616,65255.0
2020-05-07 13:30:00,51.09,51.2,51.08,51.14,42987.0,46.6616,46.7621,46.6525,46.7073,42987.0
2020-05-07 14:00:00,51.13,51.17,51.01,51.05,62562.0,46.6982,46.7347,46.5886,46.6251,62562.0
2020-05-07 14:30:00,51.06,51.09,50.95,51.07,112345.0,46.6342,46.6616,46.5338,46.6434,112345.0
2020-05-07 15:00:00,51.08,51.13,51.0,51.07,96193.0,46.6525,46.6982,46.5794,46.6434,96193.0
2020-05-07 15:30:00,51.07,51.09,50.97,51.09,290671.0,46.6434,46.6616,46.552,46.6616,290671.0
2020-05-08 09:30:00,51.36,51.65,51.34,51.62,463589.0,46.9082,47.1731,46.89,47.1457,463589.0
2020-05-08 10:00:00,51.62,52.03,51.62,51.8,598267.0,47.1457,47.5202,47.1457,47.3101,598267.0
2020-05-08 10:30:00,51.8,51.86,51.73,51.83,124807.0,47.3101,47.3649,47.2462,47.3375,124807.0
2020-05-08 11:00:00,51.83,51.95,51.75,51.95,192945.0,47.3375,47.4471,47.2644,47.4471,192945.0
2020-05-08 11:30:00,51.95,52.03,51.94,51.98,112373.0,47.4471,47.5202,47.438,47.4745,112373.0
2020-05-08 12:00:00,51.98,51.99,51.8,51.85,120806.0,47.4745,47.4836,47.3101,47.3558,120806.0
2020-05-08 12:30:00,51.86,51.9,51.83,51.83,386099.0,47.3649,47.4014,47.3375,47.3375,386099.0
2020-05-08 13:00:00,51.83,51.85,51.78,51.79,139560.0,47.3375,47.3558,47.2918,47.301,139560.0
2020-05-08 13:30:00,51.79,51.8,51.66,51.69,93506.0,47.301,47.3101,47.1822,47.2096,93506.0
2020-05-08 14:00:00,51.68,51.78,51.64,51.75,227457.0,47.2005,47.2918,47.164,47.2644,227457.0
2020-05-08 14:30:00,51.75,51.76,51.7,51.74,105615.0,47.2644,47.2736,47.2188,47.2553,105615.0
2020-05-08 15:00:00,51.73,51.78,51.59,51.65,654350.0,47.2462,47.2918,47.1183,47.1731,654350.0
2020-05-08 15:30:00,51.65,51.81,51.64,51.81,343865.0,47.1731,47.3192,47.164,47.3192,343865.0
2020-05-11 09:30:00,50.56,50.67,50.37,50.54,569440.0,46.1776,46.278,46.004,46.1593,569440.0
2020-05-11 10:00:00,50.55,50.68,50.55,50.66,307600.0,46.1684,46.2872,46.1684,46.2689,307600.0
2020-05-11 10:30:00,50.66,50.7,50.56,50.62,164360.0,46.2689,46.3054,46.1776,46.2324,164360.0
2020-05-11 11:00:00,50.62,50.74,50.57,50.74,143667.0,46.2324,46.342,46.1867,46.342,143667.0
2020-05-11 11:30:00,50.74,50.86,50.72,50.86,266885.0,46.342,46.4516,46.3237,46.4516,266885.0
2020-05-11 12:00:00,50.86,50.94,50.8,50.92,108078.0,46.4516,46.5246,46.3968,46.5064,108078.0
2020-05-11 12:30:00,50.92,50.97,50.89,50.94,56153.0,46.5064,46.552,46.479,46.5246,56153.0
2020-05-11 13:00:00,50.94,51.03,50.91,50.97,49277.0,46.5246,46.6068,46.4972,46.552,49277.0
2020-05-11 13:30:00,50.97,51.02,50.89,50.91,97466.0,46.552,46.5977,46.479,46.4972,97466.0
2020-05-11 14:00:00,50.92,50.94,50.79,50.82,84839.0,46.5064,46.5246,46.3876,46.415,84839.0
2020-05-11 14:30:00,50.83,50.92,50.82,50.91,98552.0,46.4242,46.5064,46.415,46.4972,98552.0
2020-05-11 15:00:00,50.91,50.96,50.84,50.87,275953.0,46.4972,46.5429,46.4333,46.4607,275953.0
2020-05-11 15:30:00,50.86,50.92,50.8,50.82,449065.0,46.4516,46.5064,46.3968,46.415,449065.0
2020-05-12 09:30:00,50.95,51.18,50.92,51.17,946565.0,46.5338,46.7438,46.5064,46.7347,946565.0
2020-05-12 10:00:00,51.18,51.25,51.12,51.15,353782.0,46.7438,46.8078,46.689,46.7164,353782.0
2020-05-12 10:30:00,51.16,51.36,51.14,51.31,384281.0,46.7256,46.9082,46.7073,46.8626,384281.0
2020-05-12 11:00:00,51.31,51.34,51.2,51.28,282826.0,46.8626,46.89,46.7621,46.8352,282826.0
2020-05-12 11:30:00,51.29,51.35,51.25,51.34,254856.0,46.8443,46.8991,46.8078,46.89,254856.0
2020-05-12 12:00:00,51.34,51.37,51.23,51.33,115078.0,46.89,46.9174,46.7895,46.8808,115078.0
2020-05-12 12:30:00,51.34,51.4,51.27,51.38,113443.0,46.89,46.9448,46.826,46.9265,113443.0
2020-05-12 13:00:00,51.38,51.39,50.93,50.96,236427.0,46.9265,46.9356,46.5155,46.5429,236427.0
2020-05-12 13:30:00,50.96,51.09,50.93,51.02,200171.0,46.5429,46.6616,46.5155,46.5977,200171.0
2020-05-12 14:00:00,51.03,51.06,50.8,50.85,325586.0,46.6068,46.6342,46.3968,46.4424,325586.0
2020-05-12 14:30:00,50.85,50.85,50.69,50.74,378129.0,46.4424,46.4424,46.2963,46.342,378129.0
2020-05-12 15:00:00,50.73,50.76,50.55,50.56,354477.0,46.3328,46.3602,46.1684,46.1776,354477.0
2020-05-12 15:30:00,50.57,50.62,50.31,50.37,963923.0,46.1867,46.2324,45.9492,46.004,963923.0
2020-05-13 09:30:00,51.03,51.1,50.75,50.97,520652.0,46.6068,46.6708,46.3511,46.552,520652.0
2020-05-13 10:00:00,50.96,51.21,50.95,51.18,434356.0,46.5429,46.7712,46.5338,46.7438,434356.0
2020-05-13 10:30:00,51.19,51.33,50.98,50.99,203224.0,46.753,46.8808,46.5612,46.5703,203224.0
2020-05-13 11:00:00,50.99,51.05,50.73,50.86,243542.0,46.5703,46.6251,46.3328,46.4516,243542.0
2020-05-13 11:30:00,50.86,50.9,50.44,50.53,516804.0,46.4516,46.4881,46.068,46.1502,516804.0
2020-05-13 12:00:00,50.51,50.57,50.24,50.4,250616.0,46.1319,46.1867,45.8853,46.0314,250616.0
2020-05-13 12:30:00,50.41,50.49,50.32,50.44,569566.0,46.0406,46.1136,45.9584,46.068,569566.0
2020-05-13 13:00:00,50.45,50.53,50.34,50.46,86167.0,46.0771,46.1502,45.9766,46.0862,86167.0
2020-05-13 13:30:00,50.45,50.48,50.36,50.37,51803.0,46.0771,46.1045,45.9949,46.004,51803.0
2020-05-13 14:00:00,50.37,50.41,50.24,50.34,133990.0,46.004,46.0406,45.8853,45.9766,133990.0
2020-05-13 14:30:00,50.33,50.37,50.23,50.23,204911.0,45.9675,46.004,45.8762,45.8762,204911.0
2020-05-13 15:00:00,50.23,50.39,50.12,50.25,471263.0,45.8762,46.0223,45.7757,45.8944,471263.0
2020-05-13 15:30:00,50.24,50.5,50.21,50.45,886919.0,45.8853,46.1228,45.8579,46.0771,886919.0
2020-05-14 09:30:00,49.7,49.82,49.57,49.67,907003.0,45.3921,45.5017,45.2734,45.3647,907003.0
2020-05-14 10:00:00,49.67,49.96,49.55,49.74,644982.0,45.3647,45.6296,45.2551,45.4287,644982.0
2020-05-14 10:30:00,49.74,50.29,49.74,50.17,784530.0,45.4287,45.931,45.4287,45.8214,784530.0
2020-05-14 11:00:00,50.18,50.46,50.08,50.15,680570.0,45.8305,46.0862,45.7392,45.8031,680570.0
2020-05-14 11:30:00,50.16,50.22,49.97,50.06,259541.0,45.8123,45.867,45.6387,45.7209,259541.0
2020-05-14 12:00:00,50.06,50.21,49.98,50.2,246942.0,45.7209,45.8579,45.6479,45.8488,246942.0
2020-05-14 12:30:00,50.2,50.38,50.15,50.32,343533.0,45.8488,46.0132,45.8031,45.9584,343533.0
2020-05-14 13:00:00,50.33,50.42,50.2,50.42,445342.0,45.9675,46.0497,45.8488,46.0497,445342.0
2020-05-14 13:30:00,50.42,50.48,50.28,50.3,188359.0,46.0497,46.1045,45.9218,45.9401,188359.0
2020-05-14 14:00:00,50.29,50.43,50.22,50.43,290384.0,45.931,46.0588,45.867,46.0588,290384.0
2020-05-14 14:30:00,50.43,50.45,50.26,50.42,185976.0,46.0588,46.0771,45.9036,46.0497,185976.0
2020-05-14 15:00:00,50.41,50.72,50.39,50.68,234802.0,46.0406,46.3237,46.0223,46.2872,234802.0
2020-05-14 15:30:00,50.68,50.94,50.61,50.87,776397.0,46.2872,46.5246,46.2232,46.4607,776397.0
2020-05-15 09:30:00,49.96,50.15,49.81,50.07,881252.0,45.6296,45.8031,45.4926,45.7301,881252.0
2020-05-15 10:00:00,50.08,50.21,49.94,50.09,234415.0,45.7392,45.8579,45.6113,45.7483,234415.0
2020-05-15 10:30:00,50.09,50.15,49.87,49.91,268427.0,45.7483,45.8031,45.5474,45.5839,268427.0
2020-05-15 11:00:00,49.91,49.91,49.74,49.87,375185.0,45.5839,45.5839,45.4287,45.5474,375185.0
2020-05-15 11:30:00,49.86,49.94,49.74,49.86,255850.0,45.5383,45.6113,45.4287,45.5383,255850.0
2020-05-15 12:00:00,49.86,50.02,49.84,49.99,234858.0,45.5383,45.6844,45.52,45.657,234858.0
2020-05-15 12:30:00,49.98,50.03,49.89,49.93,123530.0,45.6479,45.6935,45.5657,45.6022,123530.0
2020-05-15 13:00:00,49.94,50.08,49.94,50.06,80012.0,45.6113,45.7392,45.6113,45.7209,80012.0
2020-05-15 13:30:00,50.06,50.08,49.94,50.0,95434.0,45.7209,45.7392,45.6113,45.6661,95434.0
2020-05-15 14:00:00,50.0,50.09,50.0,50.06,99124.0,45.6661,45.7483,45.6661,45.7209,99124.0
2020-05-15 14:30:00,50.05,50.05,49.88,49.88,150189.0,45.7118,45.7118,45.5565,45.5565,150189.0
2020-05-15 15:00:00,49.89,50.0,49.85,49.98,102406.0,45.5657,45.6661,45.5291,45.6479,102406.0
2020-05-15 15:30:00,49.97,50.01,49.88,49.89,500450.0,45.6387,45.6753,45.5565,45.5657,500450.0
2020-05-18 09:30:00,51.21,51.61,51.21,51.4,1158075.0,46.7712,47.1366,46.7712,46.9448,1158075.0
2020-05-18 10:00:00,51.41,51.43,51.27,51.35,474716.0,46.9539,46.9722,46.826,46.8991,474716.0
2020-05-18 10:30:00,51.35,51.67,51.34,51.61,341154.0,46.8991,47.1914,46.89,47.1366,341154.0
2020-05-18 11:00:00,51.61,51.89,51.59,51.85,459143.0,47.1366,47.3923,47.1183,47.3558,459143.0
2020-05-18 11:30:00,51.84,51.87,51.75,51.79,313867.0,47.3466,47.374,47.2644,47.301,313867.0
2020-05-18 12:00:00,51.79,51.86,51.76,51.79,291486.0,47.301,47.3649,47.2736,47.301,291486.0
2020-05-18 12:30:00,51.8,51.9,51.79,51.89,194603.0,47.3101,47.4014,47.301,47.3923,194603.0
2020-05-18 13:00:00,51.9,52.05,51.89,52.03,192945.0,47.4014,47.5384,47.3923,47.5202,192945.0
2020-05-18 13:30:00,52.04,52.05,51.93,51.98,146662.0,47.5293,47.5384,47.4288,47.4745,146662.0
2020-05-18 14:00:00,51.98,52.02,51.92,51.94,224263.0,47.4745,47.511,47.4197,47.438,224263.0
2020-05-18 14:30:00,51.94,52.01,51.92,51.94,303403.0,47.438,47.5019,47.4197,47.438,303403.0
2020-05-18 15:00:00,51.95,52.07,51.92,52.07,745732.0,47.4471,47.5567,47.4197,47.5567,745732.0
2020-05-18 15:30:00,52.07,52.15,51.92,51.96,468604.0,47.5567,47.6298,47.4197,47.4562,468604.0
2020-05-19 09:30:00,52.19,52.3,52.06,52.29,676783.0,47.6663,47.7668,47.5476,47.7576,676783.0
2020-05-19 10:00:00,52.3,52.45,52.24,52.3,318955.0,47.7668,47.9038,47.712,47.7668,318955.0
2020-05-19 10:30:00,52.3,52.45,52.18,52.44,231420.0,47.7668,47.9038,47.6572,47.8946,231420.0
2020-05-19 11:00:00,52.44,52.45,52.34,52.41,283339.0,47.8946,47.9038,47.8033,47.8672,283339.0
2020-05-19 11:30:00,52.41,52.45,52.34,52.36,283606.0,47.8672,47.9038,47.8033,47.8216,283606.0
2020-05-19 12:00:00,52.37,52.39,52.29,52.3,114605.0,47.8307,47.849,47.7576,47.7668,114605.0
2020-05-19 12:30:00,52.3,52.32,52.27,52.3,98779.0,47.7668,47.785,47.7394,47.7668,98779.0
2020-05-19 13:00:00,52.3,52.34,52.27,52.32,77107.0,47.7668,47.8033,47.7394,47.785,77107.0
2020-05-19 13:30:00,52.31,52.35,52.28,52.3,95676.0,47.7759,47.8124,47.7485,47.7668,95676.0
2020-05-19 14:00:00,52.31,52.35,52.24,52.31,125176.0,47.7759,47.8124,47.712,47.7759,125176.0
2020-05-19 14:30:00,52.31,52.39,52.04,52.1,221968.0,47.7759,47.849,47.5293,47.5841,221968.0
2020-05-19 15:00:00,52.08,52.36,52.06,52.22,291865.0,47.5658,47.8216,47.5476,47.6937,291865.0
2020-05-19 15:30:00,52.21,52.21,51.91,51.94,879900.0,47.6846,47.6846,47.4106,47.438,879900.0
2020-05-20 09:30:00,52.64,52.66,52.46,52.64,524175.0,48.0773,48.0956,47.9129,48.0773,524175.0
2020-05-20 10:00:00,52.65,52.75,52.61,52.71,338997.0,48.0864,48.1778,48.0499,48.1412,338997.0
2020-05-20 10:30:00,52.72,52.78,52.66,52.73,155362.0,48.1504,48.2052,48.0956,48.1595,155362.0
2020-05-20 11:00:00,52.73,52.93,52.7,52.93,405597.0,48.1595,48.3422,48.1321,48.3422,405597.0
2020-05-20 11:30:00,52.93,52.95,52.75,52.76,175477.0,48.3422,48.3604,48.1778,48.1869,175477.0
2020-05-20 12:00:00,52.77,52.79,52.51,52.61,175576.0,48.196,48.2143,47.9586,48.0499,175576.0
2020-05-20 12:30:00,52.63,52.65,52.43,52.62,210207.0,48.0682,48.0864,47.8855,48.059,210207.0
2020-05-20 13:00:00,52.62,52.64,52.44,52.46,140186.0,48.059,48.0773,47.8946,47.9129,140186.0
2020-05-20 13:30:00,52.47,52.59,52.42,52.55,354085.0,47.922,48.0316,47.8764,47.9951,354085.0
2020-05-20 14:00:00,52.55,52.66,52.51,52.59,126650.0,47.9951,48.0956,47.9586,48.0316,126650.0
2020-05-20 14:30:00,52.58,52.65,52.54,52.61,113643.0,48.0225,48.0864,47.986,48.0499,113643.0
2020-05-20 15:00:00,52.61,52.63,52.53,52.59,149943.0,48.0499,48.0682,47.9768,48.0316,149943.0
2020-05-20 15:30:00,52.59,52.64,52.53,52.59,442994.0,48.0316,48.0773,47.9768,48.0316,442994.0
2020-05-21 09:30:00,52.39,52.6,52.28,52.4,898816.0,47.849,48.0408,47.7485,47.8581,898816.0
2020-05-21 10:00:00,52.41,52.48,52.34,52.37,621338.0,47.8672,47.9312,47.8033,47.8307,621338.0
2020-05-21 10:30:00,52.37,52.37,52.04,52.19,496842.0,47.8307,47.8307,47.5293,47.6663,496842.0
2020-05-21 11:00:00,52.17,52.17,51.88,52.0,221381.0,47.648,47.648,47.3832,47.4928,221381.0
2020-05-21 11:30:00,52.0,52.14,51.99,52.08,109865.0,47.4928,47.6206,47.4836,47.5658,109865.0
2020-05-21 12:00:00,52.09,52.2,52.08,52.13,234072.0,47.575,47.6754,47.5658,47.6115,234072.0
2020-05-21 12:30:00,52.14,52.14,51.97,52.04,264607.0,47.6206,47.6206,47.4654,47.5293,264607.0
2020-05-21 13:00:00,52.06,52.25,52.03,52.12,485155.0,47.5476,47.7211,47.5202,47.6024,485155.0
2020-05-21 13:30:00,52.12,52.12,52.01,52.05,167289.0,47.6024,47.6024,47.5019,47.5384,167289.0
2020-05-21 14:00:00,52.05,52.17,52.03,52.13,60320.0,47.5384,47.648,47.5202,47.6115,60320.0
2020-05-21 14:30:00,52.14,52.14,51.94,52.0,140215.0,47.6206,47.6206,47.438,47.4928,140215.0
2020-05-21 15:00:00,52.0,52.14,52.0,52.09,158707.0,47.4928,47.6206,47.4928,47.575,158707.0
2020-05-21 15:30:00,52.1,52.13,51.97,52.03,407958.0,47.5841,47.6115,47.4654,47.5202,407958.0
2020-05-22 09:30:00,51.25,51.32,50.87,51.0,537435.0,46.8078,46.8717,46.4607,46.5794,537435.0
2020-05-22 10:00:00,51.01,51.04,50.82,51.02,428707.0,46.5886,46.616,46.415,46.5977,428707.0
2020-05-22 10:30:00,51.03,51.17,50.98,51.0,306932.0,46.6068,46.7347,46.5612,46.5794,306932.0
2020-05-22 11:00:00,50.99,51.17,50.98,51.14,474550.0,46.5703,46.7347,46.5612,46.7073,474550.0
2020-05-22 11:30:00,51.14,51.2,51.11,51.16,140833.0,46.7073,46.7621,46.6799,46.7256,140833.0
2020-05-22 12:00:00,51.16,51.19,51.08,51.12,161951.0,46.7256,46.753,46.6525,46.689,161951.0
2020-05-22 12:30:00,51.12,51.22,51.12,51.16,139848.0,46.689,46.7804,46.689,46.7256,139848.0
2020-05-22 13:00:00,51.16,51.21,51.12,51.19,188872.0,46.7256,46.7712,46.689,46.753,188872.0
2020-05-22 13:30:00,51.2,51.21,51.11,51.17,128324.0,46.7621,46.7712,46.6799,46.7347,128324.0
2020-05-22 14:00:00,51.16,51.24,51.15,51.19,108106.0,46.7256,46.7986,46.7164,46.753,108106.0
2020-05-22 14:30:00,51.19,51.22,51.09,51.12,110477.0,46.753,46.7804,46.6616,46.689,110477.0
2020-05-22 15:00:00,51.11,51.15,51.07,51.1,164900.0,46.6799,46.7164,46.6434,46.6708,164900.0
2020-05-22 15:30:00,51.09,51.27,51.09,51.25,507355.0,46.6616,46.826,46.6616,46.8078,507355.0
2020-05-26 09:30:00,53.32,53.57,53.3,53.36,1026898.0,48.6983,48.9267,48.6801,48.7349,1026898.0
2020-05-26 10:00:00,53.35,53.4,53.19,53.38,507262.0,48.7257,48.7714,48.5796,48.7531,507262.0
2020-05-26 10:30:00,53.38,53.42,53.28,53.39,488557.0,48.7531,48.7897,48.6618,48.7623,488557.0
2020-05-26 11:00:00,53.39,53.46,53.12,53.23,511006.0,48.7623,48.8262,48.5157,48.6161,511006.0
2020-05-26 11:30:00,53.23,53.28,53.15,53.2,309279.0,48.6161,48.6618,48.5431,48.5888,309279.0
2020-05-26 12:00:00,53.21,53.27,53.17,53.22,76238.0,48.5979,48.6527,48.5614,48.607,76238.0
2020-05-26 12:30:00,53.22,53.35,53.22,53.33,194453.0,48.607,48.7257,48.607,48.7075,194453.0
2020-05-26 13:00:00,53.33,53.41,53.3,53.4,160338.0,48.7075,48.7805,48.6801,48.7714,160338.0
2020-05-26 13:30:00,53.4,53.41,53.34,53.37,72027.0,48.7714,48.7805,48.7166,48.744,72027.0
2020-05-26 14:00:00,53.38,53.43,53.36,53.37,162035.0,48.7531,48.7988,48.7349,48.744,162035.0
2020-05-26 14:30:00,53.37,53.37,53.25,53.3,194674.0,48.744,48.744,48.6344,48.6801,194674.0
2020-05-26 15:00:00,53.3,53.35,53.23,53.3,116734.0,48.6801,48.7257,48.6161,48.6801,116734.0
2020-05-26 15:30:00,53.31,53.4,52.89,53.0,1513354.0,48.6892,48.7714,48.3056,48.4061,1513354.0
2020-05-27 09:30:00,53.09,53.13,52.66,52.76,689338.0,48.4883,48.5248,48.0956,48.1869,689338.0
2020-05-27 10:00:00,52.76,52.88,52.65,52.73,475653.0,48.1869,48.2965,48.0864,48.1595,475653.0
2020-05-27 10:30:00,52.73,52.73,52.37,52.54,418186.0,48.1595,48.1595,47.8307,47.986,418186.0
2020-05-27 11:00:00,52.54,52.79,52.47,52.73,362663.0,47.986,48.2143,47.922,48.1595,362663.0
2020-05-27 11:30:00,52.73,52.83,52.5,52.71,496803.0,48.1595,48.2508,47.9494,48.1412,496803.0
2020-05-27 12:00:00,52.71,52.9,52.69,52.79,245634.0,48.1412,48.3148,48.123,48.2143,245634.0
2020-05-27 12:30:00,52.8,52.87,52.74,52.75,272556.0,48.2234,48.2874,48.1686,48.1778,272556.0
2020-05-27 13:00:00,52.74,52.75,52.6,52.66,299284.0,48.1686,48.1778,48.0408,48.0956,299284.0
2020-05-27 13:30:00,52.67,53.01,52.64,53.0,582988.0,48.1047,48.4152,48.0773,48.4061,582988.0
2020-05-27 14:00:00,53.0,53.09,52.96,52.99,172788.0,48.4061,48.4883,48.3696,48.397,172788.0
2020-05-27 14:30:00,53.0,53.12,52.97,53.1,154425.0,48.4061,48.5157,48.3787,48.4974,154425.0
2020-05-27 15:00:00,53.1,53.11,52.99,53.03,728106.0,48.4974,48.5066,48.397,48.4335,728106.0
2020-05-27 15:30:00,53.02,53.09,52.97,53.01,1963413.0,48.4244,48.4883,48.3787,48.4152,1963413.0
2020-05-28 09:30:00,53.05,53.12,52.94,52.99,609316.0,48.4518,48.5157,48.3513,48.397,609316.0
2020-05-28 10:00:00,53.0,53.11,52.93,53.04,331949.0,48.4061,48.5066,48.3422,48.4426,331949.0
2020-05-28 10:30:00,53.06,53.16,53.0,53.14,205529.0,48.4609,48.5522,48.4061,48.534,205529.0
2020-05-28 11:00:00,53.14,53.21,53.07,53.15,337953.0,48.534,48.5979,48.47,48.5431,337953.0
2020-05-28 11:30:00,53.16,53.16,52.96,53.03,464354.0,48.5522,48.5522,48.3696,48.4335,464354.0
2020-05-28 12:00:00,53.04,53.12,52.99,53.09,77811.0,48.4426,48.5157,48.397,48.4883,77811.0
2020-05-28 12:30:00,53.1,53.27,53.08,53.26,75538.0,48.4974,48.6527,48.4792,48.6435,75538.0
2020-05-28 13:00:00,53.27,53.32,53.25,53.31,77894.0,48.6527,48.6983,48.6344,48.6892,77894.0
2020-05-28 13:30:00,53.31,53.31,53.22,53.25,134005.0,48.6892,48.6892,48.607,48.6344,134005.0
2020-05-28 14:00:00,53.25,53.29,53.15,53.17,130753.0,48.6344,48.6709,48.5431,48.5614,130753.0
2020-05-28 14:30:00,53.18,53.19,53.05,53.13,181274.0,48.5705,48.5796,48.4518,48.5248,181274.0
2020-05-28 15:00:00,53.13,53.19,52.81,52.81,186706.0,48.5248,48.5796,48.2326,48.2326,186706.0
2020-05-28 15:30:00,52.8,52.83,52.56,52.62,735217.0,48.2234,48.2508,48.0042,48.059,735217.0
2020-05-29 09:30:00,52.97,53.13,52.79,53.05,596478.0,48.3787,48.5248,48.2143,48.4518,596478.0
2020-05-29 10:00:00,53.05,53.16,52.96,53.02,536693.0,48.4518,48.5522,48.3696,48.4244,536693.0
2020-05-29 10:30:00,53.03,53.18,53.01,53.14,578586.0,48.4335,48.5705,48.4152,48.534,578586.0
2020-05-29 11:00:00,53.14,53.2,53.01,53.02,322807.0,48.534,48.5888,48.4152,48.4244,322807.0
2020-05-29 11:30:00,53.02,53.15,52.98,53.12,345791.0,48.4244,48.5431,48.3878,48.5157,345791.0
2020-05-29 12:00:00,53.12,53.17,53.04,53.09,292849.0,48.5157,48.5614,48.4426,48.4883,292849.0
2020-05-29 12:30:00,53.09,53.25,52.85,53.15,206880.0,48.4883,48.6344,48.2691,48.5431,206880.0
2020-05-29 13:00:00,53.15,53.18,53.04,53.08,84204.0,48.5431,48.5705,48.4426,48.4792,84204.0
2020-05-29 13:30:00,53.07,53.08,52.92,53.03,91168.0,48.47,48.4792,48.333,48.4335,91168.0
2020-05-29 14:00:00,53.02,53.32,52.99,53.29,362895.0,48.4244,48.6983,48.397,48.6709,362895.0
2020-05-29 14:30:00,53.29,53.41,52.71,53.4,430786.0,48.6709,48.7805,48.1412,48.7714,430786.0
2020-05-29 15:00:00,53.42,53.77,53.36,53.53,449227.0,48.7897,49.1093,48.7349,48.8901,449227.0
2020-05-29 15:30:00,53.52,53.69,53.48,53.54,663746.0,48.881,49.0363,48.8445,48.8993,663746.0
2020-06-01 09:30:00,54.33,54.48,54.18,54.3,802496.0,49.6208,49.7578,49.4838,49.5934,802496.0
2020-06-01 10:00:00,54.3,54.64,54.24,54.61,624711.0,49.5934,49.9039,49.5386,49.8765,624711.0
2020-06-01 10:30:00,54.61,54.69,54.53,54.69,285394.0,49.8765,49.9496,49.8035,49.9496,285394.0
2020-06-01 11:00:00,54.69,54.71,54.52,54.61,293828.0,49.9496,49.9679,49.7943,49.8765,293828.0
2020-06-01 11:30:00,54.61,54.7,54.59,54.68,181827.0,49.8765,49.9587,49.8583,49.9405,181827.0
2020-06-01 12:00:00,54.68,54.75,54.63,54.73,109102.0,49.9405,50.0044,49.8948,49.9861,109102.0
2020-06-01 12:30:00,54.73,54.8,54.73,54.8,118241.0,49.9861,50.0501,49.9861,50.0501,118241.0
2020-06-01 13:00:00,54.79,54.92,54.79,54.88,99089.0,50.0409,50.1597,50.0409,50.1231,99089.0
2020-06-01 13:30:00,54.88,54.96,54.85,54.93,163763.0,50.1231,50.1962,50.0957,50.1688,163763.0
2020-06-01 14:00:00,54.93,54.95,54.84,54.87,133208.0,50.1688,50.1871,50.0866,50.114,133208.0
2020-06-01 14:30:00,54.87,54.96,54.85,54.94,111517.0,50.114,50.1962,50.0957,50.1779,111517.0
2020-06-01 15:00:00,54.94,54.95,54.82,54.9,399599.0,50.1779,50.1871,50.0683,50.1414,399599.0
2020-06-01 15:30:00,54.9,54.98,54.84,54.94,731665.0,50.1414,50.2145,50.0866,50.1779,731665.0
2020-06-02 09:30:00,55.89,56.17,55.77,56.17,652499.0,51.0456,51.3013,50.936,51.3013,652499.0
2020-06-02 10:00:00,56.17,56.46,56.17,56.46,499277.0,51.3013,51.5662,51.3013,51.5662,499277.0
2020-06-02 10:30:00,56.46,56.57,56.24,56.34,731861.0,51.5662,51.6666,51.3653,51.4566,731861.0
2020-06-02 11:00:00,56.35,56.38,56.14,56.18,394036.0,51.4657,51.4931,51.2739,51.3105,394036.0
2020-06-02 11:30:00,56.19,56.22,55.93,55.96,394502.0,51.3196,51.347,51.0821,51.1095,394502.0
2020-06-02 12:00:00,55.95,56.09,55.94,56.09,115977.0,51.1004,51.2283,51.0913,51.2283,115977.0
2020-06-02 12:30:00,56.09,56.19,56.08,56.16,96431.0,51.2283,51.3196,51.2191,51.2922,96431.0
2020-06-02 13:00:00,56.16,56.2,56.15,56.2,358020.0,51.2922,51.3287,51.2831,51.3287,358020.0
2020-06-02 13:30:00,56.2,56.24,56.16,56.22,175794.0,51.3287,51.3653,51.2922,51.347,175794.0
2020-06-02 14:00:00,56.23,56.27,56.11,56.13,265554.0,51.3561,51.3926,51.2465,51.2648,265554.0
2020-06-02 14:30:00,56.13,56.23,56.03,56.21,126009.0,51.2648,51.3561,51.1735,51.3379,126009.0
2020-06-02 15:00:00,56.21,56.21,56.06,56.1,149790.0,51.3379,51.3379,51.2009,51.2374,149790.0
2020-06-02 15:30:00,56.1,56.29,56.06,56.28,582448.0,51.2374,51.4109,51.2009,51.4018,582448.0
2020-06-03 09:30:00,57.83,58.15,57.8,58.06,870673.0,52.8174,53.1097,52.79,53.0275,870673.0
2020-06-03 10:00:00,58.06,58.29,58.03,58.29,735697.0,53.0275,53.2376,53.0001,53.2376,735697.0
2020-06-03 10:30:00,58.28,58.41,58.25,58.37,394952.0,53.2284,53.3472,53.201,53.3106,394952.0
2020-06-03 11:00:00,58.37,58.53,58.35,58.53,333198.0,53.3106,53.4568,53.2924,53.4568,333198.0
2020-06-03 11:30:00,58.53,58.58,58.47,58.5,291554.0,53.4568,53.5024,53.402,53.4294,291554.0
2020-06-03 12:00:00,58.5,58.58,58.46,58.53,151778.0,53.4294,53.5024,53.3928,53.4568,151778.0
2020-06-03 12:30:00,58.53,58.57,58.47,58.48,138994.0,53.4568,53.4933,53.402,53.4111,138994.0
2020-06-03 13:00:00,58.49,58.55,58.46,58.53,111785.0,53.4202,53.475,53.3928,53.4568,111785.0
2020-06-03 13:30:00,58.53,58.56,58.45,58.54,121820.0,53.4568,53.4842,53.3837,53.4659,121820.0
2020-06-03 14:00:00,58.54,58.68,58.54,58.64,189735.0,53.4659,53.5938,53.4659,53.5572,189735.0
2020-06-03 14:30:00,58.64,58.71,58.61,58.68,141553.0,53.5572,53.6212,53.5298,53.5938,141553.0
2020-06-03 15:00:00,58.68,58.7,58.57,58.65,433451.0,53.5938,53.612,53.4933,53.5664,433451.0
2020-06-03 15:30:00,58.64,58.72,58.57,58.64,720292.0,53.5572,53.6303,53.4933,53.5572,720292.0
2020-06-04 09:30:00,57.59,57.64,57.33,57.43,663704.0,52.5982,52.6439,52.3608,52.4521,663704.0
2020-06-04 10:00:00,57.43,57.56,57.33,57.56,532560.0,52.4521,52.5708,52.3608,52.5708,532560.0
2020-06-04 10:30:00,57.56,57.96,57.56,57.96,625900.0,52.5708,52.9362,52.5708,52.9362,625900.0
2020-06-04 11:00:00,57.95,57.96,57.51,57.59,294786.0,52.927,52.9362,52.5252,52.5982,294786.0
2020-06-04 11:30:00,57.58,57.71,57.57,57.62,219025.0,52.5891,52.7078,52.58,52.6256,219025.0
2020-06-04 12:00:00,57.62,57.64,57.5,57.58,245649.0,52.6256,52.6439,52.516,52.5891,245649.0
2020-06-04 12:30:00,57.58,57.58,57.38,57.39,107953.0,52.5891,52.5891,52.4064,52.4156,107953.0
2020-06-04 13:00:00,57.38,57.45,57.36,57.39,79370.0,52.4064,52.4704,52.3882,52.4156,79370.0
2020-06-04 13:30:00,57.39,57.57,57.38,57.56,305494.0,52.4156,52.58,52.4064,52.5708,305494.0
2020-06-04 14:00:00,57.55,57.64,57.53,57.6,146811.0,52.5617,52.6439,52.5434,52.6074,146811.0
2020-06-04 14:30:00,57.61,57.62,57.4,57.41,210144.0,52.6165,52.6256,52.4247,52.4338,210144.0
2020-06-04 15:00:00,57.41,57.5,57.26,57.41,309881.0,52.4338,52.516,52.2968,52.4338,309881.0
2020-06-04 15:30:00,57.41,57.52,57.37,57.5,560430.0,52.4338,52.5343,52.3973,52.516,560430.0
2020-06-05 09:30:00,59.61,59.95,59.6,59.63,981910.0,54.4431,54.7537,54.434,54.4614,981910.0
2020-06-05 10:00:00,59.64,59.75,59.54,59.59,484379.0,54.4705,54.571,54.3792,54.4249,484379.0
2020-06-05 10:30:00,59.58,59.81,59.53,59.79,417965.0,54.4157,54.6258,54.3701,54.6075,417965.0
2020-06-05 11:00:00,59.8,60.04,59.77,60.03,424947.0,54.6167,54.8359,54.5893,54.8267,424947.0
2020-06-05 11:30:00,60.03,60.11,59.97,60.03,260147.0,54.8267,54.8998,54.7719,54.8267,260147.0
2020-06-05 12:00:00,60.06,60.26,60.04,60.17,238175.0,54.8541,55.0368,54.8359,54.9546,238175.0
2020-06-05 12:30:00,60.17,60.31,60.16,60.29,245374.0,54.9546,55.0825,54.9455,55.0642,245374.0
2020-06-05 13:00:00,60.28,60.3,60.12,60.2,135799.0,55.0551,55.0733,54.9089,54.982,135799.0
2020-06-05 13:30:00,60.2,60.21,60.04,60.07,508140.0,54.982,54.9911,54.8359,54.8633,508140.0
2020-06-05 14:00:00,60.07,60.15,59.98,60.02,112299.0,54.8633,54.9363,54.7811,54.8176,112299.0
2020-06-05 14:30:00,60.02,60.11,59.84,59.99,212139.0,54.8176,54.8998,54.6532,54.7902,212139.0
2020-06-05 15:00:00,59.99,60.03,59.88,60.0,225734.0,54.7902,54.8267,54.6897,54.7993,225734.0
2020-06-05 15:30:00,60.0,60.0,59.84,59.94,695127.0,54.7993,54.7993,54.6532,54.7445,695127.0
2020-06-08 09:30:00,59.69,59.79,59.47,59.54,383103.0,54.5162,54.6075,54.3153,54.3792,383103.0
2020-06-08 10:00:00,59.55,59.57,59.3,59.35,543491.0,54.3883,54.4066,54.16,54.2057,543491.0
2020-06-08 10:30:00,59.35,59.5,59.24,59.49,200482.0,54.2057,54.3427,54.1052,54.3335,200482.0
2020-06-08 11:00:00,59.49,59.67,59.42,59.64,227087.0,54.3335,54.4979,54.2696,54.4705,227087.0
2020-06-08 11:30:00,59.63,59.64,59.47,59.49,159409.0,54.4614,54.4705,54.3153,54.3335,159409.0
2020-06-08 12:00:00,59.5,59.6,59.44,59.5,142324.0,54.3427,54.434,54.2879,54.3427,142324.0
2020-06-08 12:30:00,59.5,59.57,59.49,59.55,40544.0,54.3427,54.4066,54.3335,54.3883,40544.0
2020-06-08 13:00:00,59.56,59.71,59.53,59.71,126128.0,54.3975,54.5345,54.3701,54.5345,126128.0
2020-06-08 13:30:00,59.71,59.85,59.65,59.84,169729.0,54.5345,54.6623,54.4797,54.6532,169729.0
2020-06-08 14:00:00,59.84,59.94,59.82,59.94,175232.0,54.6532,54.7445,54.6349,54.7445,175232.0
2020-06-08 14:30:00,59.94,60.03,59.91,60.03,234099.0,54.7445,54.8267,54.7171,54.8267,234099.0
2020-06-08 15:00:00,60.03,60.11,60.02,60.08,419154.0,54.8267,54.8998,54.8176,54.8724,419154.0
2020-06-08 15:30:00,60.08,60.32,60.07,60.23,755073.0,54.8724,55.0916,54.8633,55.0094,755073.0
2020-06-09 09:30:00,58.98,59.02,58.72,58.93,609554.0,53.8678,53.9043,53.6303,53.8221,609554.0
2020-06-09 10:00:00,58.94,58.98,58.78,58.89,290221.0,53.8312,53.8678,53.6851,53.7856,290221.0
2020-06-09 10:30:00,58.89,59.24,58.88,59.16,335180.0,53.7856,54.1052,53.7764,54.0322,335180.0
2020-06-09 11:00:00,59.15,59.27,59.11,59.2,257018.0,54.023,54.1326,53.9865,54.0687,257018.0
2020-06-09 11:30:00,59.19,59.23,59.1,59.17,135066.0,54.0596,54.0961,53.9774,54.0413,135066.0
2020-06-09 12:00:00,59.17,59.18,59.08,59.15,157588.0,54.0413,54.0504,53.9591,54.023,157588.0
2020-06-09 12:30:00,59.15,59.19,59.1,59.18,104012.0,54.023,54.0596,53.9774,54.0504,104012.0
2020-06-09 13:00:00,59.17,59.29,59.17,59.29,67243.0,54.0413,54.1509,54.0413,54.1509,67243.0
2020-06-09 13:30:00,59.28,59.33,59.26,59.27,55197.0,54.1418,54.1874,54.1235,54.1326,55197.0
2020-06-09 14:00:00,59.27,59.33,59.21,59.23,83533.0,54.1326,54.1874,54.0778,54.0961,83533.0
2020-06-09 14:30:00,59.22,59.34,59.22,59.33,105619.0,54.087,54.1965,54.087,54.1874,105619.0
2020-06-09 15:00:00,59.33,59.48,59.3,59.48,187698.0,54.1874,54.3244,54.16,54.3244,187698.0
2020-06-09 15:30:00,59.47,59.5,59.29,59.36,607381.0,54.3153,54.3427,54.1509,54.2148,607381.0
2020-06-10 09:30:00,59.85,59.86,59.5,59.61,661545.0,54.6623,54.6715,54.3427,54.4431,661545.0
2020-06-10 10:00:00,59.62,59.65,59.39,59.6,677876.0,54.4523,54.4797,54.2422,54.434,677876.0
2020-06-10 10:30:00,59.6,59.81,59.41,59.45,426015.0,54.434,54.6258,54.2605,54.297,426015.0
2020-06-10 11:00:00,59.43,59.6,59.41,59.52,208332.0,54.2787,54.434,54.2605,54.3609,208332.0
2020-06-10 11:30:00,59.53,59.66,59.44,59.65,278297.0,54.3701,54.4888,54.2879,54.4797,278297.0
2020-06-10 12:00:00,59.64,59.75,59.6,59.71,211824.0,54.4705,54.571,54.434,54.5345,211824.0
2020-06-10 12:30:00,59.71,59.77,59.65,59.74,73734.0,54.5345,54.5893,54.4797,54.5619,73734.0
2020-06-10 13:00:00,59.74,59.77,59.68,59.75,69499.0,54.5619,54.5893,54.5071,54.571,69499.0
2020-06-10 13:30:00,59.74,59.8,59.64,59.67,123089.0,54.5619,54.6167,54.4705,54.4979,123089.0
2020-06-10 14:00:00,59.69,60.27,59.43,60.23,291647.0,54.5162,55.0459,54.2787,55.0094,291647.0
2020-06-10 14:30:00,60.22,60.25,59.64,59.86,683842.0,55.0003,55.0277,54.4705,54.6715,683842.0
2020-06-10 15:00:00,59.85,60.28,59.6,60.25,760677.0,54.6623,55.0551,54.434,55.0277,760677.0
2020-06-10 15:30:00,60.25,60.3,60.0,60.03,855322.0,55.0277,55.0733,54.7993,54.8267,855322.0
2020-06-11 09:30:00,58.18,58.41,58.0,58.37,755636.0,53.1371,53.3472,52.9727,53.3106,755636.0
2020-06-11 10:00:00,58.37,58.42,58.21,58.22,426644.0,53.3106,53.3563,53.1645,53.1736,426644.0
2020-06-11 10:30:00,58.22,58.37,58.03,58.06,311320.0,53.1736,53.3106,53.0001,53.0275,311320.0
2020-06-11 11:00:00,58.05,58.16,57.96,58.01,327511.0,53.0184,53.1188,52.9362,52.9818,327511.0
2020-06-11 11:30:00,58.0,58.04,57.81,57.95,347495.0,52.9727,53.0092,52.7992,52.927,347495.0
2020-06-11 12:00:00,57.94,57.96,57.5,57.57,307715.0,52.9179,52.9362,52.516,52.58,307715.0
2020-06-11 12:30:00,57.56,57.77,57.35,57.46,250437.0,52.5708,52.7626,52.379,52.4795,250437.0
2020-06-11 13:00:00,57.46,57.72,57.42,57.49,236469.0,52.4795,52.717,52.443,52.5069,236469.0
2020-06-11 13:30:00,57.49,57.55,57.25,57.38,377370.0,52.5069,52.5617,52.2877,52.4064,377370.0
2020-06-11 14:00:00,57.36,57.36,57.16,57.25,239046.0,52.3882,52.3882,52.2055,52.2877,239046.0
2020-06-11 14:30:00,57.26,57.28,56.76,56.86,291639.0,52.2968,52.3151,51.8402,51.9315,291639.0
2020-06-11 15:00:00,56.86,57.02,56.71,56.81,426870.0,51.9315,52.0776,51.7945,51.8858,426870.0
2020-06-11 15:30:00,56.8,57.06,56.67,56.71,1026916.0,51.8767,52.1142,51.758,51.7945,1026916.0
2020-06-12 09:30:00,57.67,57.89,57.54,57.6,959201.0,52.6713,52.8722,52.5526,52.6074,959201.0
2020-06-12 10:00:00,57.6,57.75,57.43,57.43,448093.0,52.6074,52.7444,52.4521,52.4521,448093.0
2020-06-12 10:30:00,57.43,57.52,56.97,56.97,469613.0,52.4521,52.5343,52.032,52.032,469613.0
2020-06-12 11:00:00,56.98,57.2,56.76,57.04,574966.0,52.0411,52.242,51.8402,52.0959,574966.0
2020-06-12 11:30:00,57.04,57.52,56.97,57.52,358707.0,52.0959,52.5343,52.032,52.5343,358707.0
2020-06-12 12:00:00,57.51,57.6,57.25,57.34,197323.0,52.5252,52.6074,52.2877,52.3699,197323.0
2020-06-12 12:30:00,57.34,57.34,57.1,57.26,238469.0,52.3699,52.3699,52.1507,52.2968,238469.0
2020-06-12 13:00:00,57.27,57.3,56.91,56.93,208955.0,52.306,52.3334,51.9772,51.9954,208955.0
2020-06-12 13:30:00,56.93,56.98,56.58,56.64,280631.0,51.9954,52.0411,51.6758,51.7306,280631.0
2020-06-12 14:00:00,56.64,56.95,56.61,56.92,263725.0,51.7306,52.0137,51.7032,51.9863,263725.0
2020-06-12 14:30:00,56.92,57.15,56.8,57.11,196303.0,51.9863,52.1964,51.8767,52.1598,196303.0
2020-06-12 15:00:00,57.11,57.35,57.04,57.13,332022.0,52.1598,52.379,52.0959,52.1781,332022.0
2020-06-12 15:30:00,57.13,57.52,57.06,57.44,597847.0,52.1781,52.5343,52.1142,52.4612,597847.0
2020-06-15 09:30:00,54.46,54.67,54.08,54.55,723700.0,49.7395,49.9313,49.3925,49.8217,723700.0
2020-06-15 10:00:00,54.54,54.68,54.39,54.4,666256.0,49.8126,49.9405,49.6756,49.6847,666256.0
2020-06-15 10:30:00,54.4,54.75,54.38,54.6,519860.0,49.6847,50.0044,49.6665,49.8674,519860.0
2020-06-15 11:00:00,54.61,54.84,54.59,54.66,201700.0,49.8765,50.0866,49.8583,49.9222,201700.0
2020-06-15 11:30:00,54.66,54.77,54.54,54.67,141039.0,49.9222,50.0227,49.8126,49.9313,141039.0
2020-06-15 12:00:00,54.67,55.04,54.64,54.99,245346.0,49.9313,50.2693,49.9039,50.2236,245346.0
2020-06-15 12:30:00,54.98,55.17,54.94,55.17,135469.0,50.2145,50.388,50.1779,50.388,135469.0
2020-06-15 13:00:00,55.18,55.29,55.13,55.15,144582.0,50.3971,50.4976,50.3515,50.3697,144582.0
2020-06-15 13:30:00,55.15,55.27,55.1,55.16,245416.0,50.3697,50.4793,50.3241,50.3789,245416.0
2020-06-15 14:00:00,55.18,55.76,55.17,55.69,409829.0,50.3971,50.9269,50.388,50.8629,409829.0
2020-06-15 14:30:00,55.72,55.75,55.47,55.5,211183.0,50.8903,50.9177,50.662,50.6894,211183.0
2020-06-15 15:00:00,55.5,55.65,55.48,55.49,447985.0,50.6894,50.8264,50.6711,50.6803,447985.0
2020-06-15 15:30:00,55.49,55.52,55.35,55.49,564812.0,50.6803,50.7077,50.5524,50.6803,564812.0
2020-06-16 09:30:00,57.58,57.75,57.28,57.41,985180.0,52.5891,52.7444,52.3151,52.4338,985180.0
2020-06-16 10:00:00,57.42,57.5,57.21,57.38,430321.0,52.443,52.516,52.2512,52.4064,430321.0
2020-06-16 10:30:00,57.38,57.4,56.31,56.32,750478.0,52.4064,52.4247,51.4292,51.4383,750478.0
2020-06-16 11:00:00,56.3,56.84,56.12,56.73,664640.0,51.42,51.9132,51.2557,51.8128,664640.0
2020-06-16 11:30:00,56.73,56.93,56.63,56.7,227648.0,51.8128,51.9954,51.7214,51.7854,227648.0
2020-06-16 12:00:00,56.71,56.83,56.57,56.83,160197.0,51.7945,51.9041,51.6666,51.9041,160197.0
2020-06-16 12:30:00,56.83,57.04,56.82,56.88,234566.0,51.9041,52.0959,51.895,51.9498,234566.0
2020-06-16 13:00:00,56.88,56.97,56.83,56.94,239793.0,51.9498,52.032,51.9041,52.0046,239793.0
2020-06-16 13:30:00,56.92,56.93,56.62,56.69,193462.0,51.9863,51.9954,51.7123,51.7762,193462.0
2020-06-16 14:00:00,56.69,56.88,56.49,56.75,298342.0,51.7762,51.9498,51.5936,51.831,298342.0
2020-06-16 14:30:00,56.75,56.87,56.69,56.77,477370.0,51.831,51.9406,51.7762,51.8493,477370.0
2020-06-16 15:00:00,56.76,56.78,56.51,56.72,254144.0,51.8402,51.8584,51.6118,51.8036,254144.0
2020-06-16 15:30:00,56.72,56.83,56.58,56.79,802624.0,51.8036,51.9041,51.6758,51.8676,802624.0
2020-06-17 09:30:00,57.19,57.63,57.19,57.43,755815.0,52.2329,52.6348,52.2329,52.4521,755815.0
2020-06-17 10:00:00,57.42,57.54,57.26,57.29,300716.0,52.443,52.5526,52.2968,52.3242,300716.0
2020-06-17 10:30:00,57.3,57.58,57.21,57.51,302052.0,52.3334,52.5891,52.2512,52.5252,302052.0
2020-06-17 11:00:00,57.5,57.52,57.18,57.22,425374.0,52.516,52.5343,52.2238,52.2603,425374.0
2020-06-17 11:30:00,57.21,57.34,57.19,57.31,92235.0,52.2512,52.3699,52.2329,52.3425,92235.0
2020-06-17 12:00:00,57.3,57.33,57.11,57.16,195051.0,52.3334,52.3608,52.1598,52.2055,195051.0
2020-06-17 12:30:00,57.16,57.31,57.16,57.3,74189.0,52.2055,52.3425,52.2055,52.3334,74189.0
2020-06-17 13:00:00,57.31,57.37,57.28,57.33,57462.0,52.3425,52.3973,52.3151,52.3608,57462.0
2020-06-17 13:30:00,57.33,57.48,57.31,57.45,599427.0,52.3608,52.4978,52.3425,52.4704,599427.0
2020-06-17 14:00:00,57.44,57.57,57.39,57.57,460123.0,52.4612,52.58,52.4156,52.58,460123.0
2020-06-17 14:30:00,57.57,57.59,57.47,57.47,383902.0,52.58,52.5982,52.4886,52.4886,383902.0
2020-06-17 15:00:00,57.47,57.52,57.3,57.38,272133.0,52.4886,52.5343,52.3334,52.4064,272133.0
2020-06-17 15:30:00,57.38,57.45,57.29,57.38,502567.0,52.4064,52.4704,52.3242,52.4064,502567.0
2020-06-18 09:30:00,57.09,57.37,57.01,57.17,693944.0,52.1416,52.3973,52.0685,52.2146,693944.0
2020-06-18 10:00:00,57.18,57.33,57.18,57.26,374396.0,52.2238,52.3608,52.2238,52.2968,374396.0
2020-06-18 10:30:00,57.27,57.38,57.1,57.36,348431.0,52.306,52.4064,52.1507,52.3882,348431.0
2020-06-18 11:00:00,57.37,57.42,57.33,57.37,146015.0,52.3973,52.443,52.3608,52.3973,146015.0
2020-06-18 11:30:00,57.36,57.4,57.08,57.11,158986.0,52.3882,52.4247,52.1324,52.1598,158986.0
2020-06-18 12:00:00,57.11,57.21,57.08,57.2,79128.0,52.1598,52.2512,52.1324,52.242,79128.0
2020-06-18 12:30:00,57.19,57.21,57.11,57.19,102376.0,52.2329,52.2512,52.1598,52.2329,102376.0
2020-06-18 13:00:00,57.19,57.23,57.15,57.22,127268.0,52.2329,52.2694,52.1964,52.2603,127268.0
2020-06-18 13:30:00,57.23,57.28,57.21,57.26,86721.0,52.2694,52.3151,52.2512,52.2968,86721.0
2020-06-18 14:00:00,57.26,57.26,57.14,57.2,202349.0,52.2968,52.2968,52.1872,52.242,202349.0
2020-06-18 14:30:00,57.2,57.26,57.15,57.15,117753.0,52.242,52.2968,52.1964,52.1964,117753.0
2020-06-18 15:00:00,57.16,57.16,57.07,57.15,131009.0,52.2055,52.2055,52.1233,52.1964,131009.0
2020-06-18 15:30:00,57.15,57.27,57.11,57.23,338774.0,52.1964,52.306,52.1598,52.2694,338774.0
2020-06-19 09:30:00,57.92,57.93,57.52,57.56,447229.0,52.8996,52.9088,52.5343,52.5708,447229.0
2020-06-19 10:00:00,57.57,57.71,57.55,57.67,363519.0,52.58,52.7078,52.5617,52.6713,363519.0
2020-06-19 10:30:00,57.67,57.67,57.5,57.53,402338.0,52.6713,52.6713,52.516,52.5434,402338.0
2020-06-19 11:00:00,57.55,57.65,57.47,57.59,203956.0,52.5617,52.653,52.4886,52.5982,203956.0
2020-06-19 11:30:00,57.58,57.61,57.41,57.44,141948.0,52.5891,52.6165,52.4338,52.4612,141948.0
2020-06-19 12:00:00,57.45,57.46,56.82,56.98,329358.0,52.4704,52.4795,51.895,52.0411,329358.0
2020-06-19 12:30:00,56.99,57.17,56.97,57.15,689290.0,52.0502,52.2146,52.032,52.1964,689290.0
2020-06-19 13:00:00,57.14,57.15,56.88,56.91,88422.0,52.1872,52.1964,51.9498,51.9772,88422.0
2020-06-19 13:30:00,56.89,57.03,56.85,56.89,321593.0,51.9589,52.0868,51.9224,51.9589,321593.0
2020-06-19 14:00:00,56.89,56.99,56.79,56.83,162676.0,51.9589,52.0502,51.8676,51.9041,162676.0
2020-06-19 14:30:00,56.82,56.99,56.78,56.96,90204.0,51.895,52.0502,51.8584,52.0228,90204.0
2020-06-19 15:00:00,56.97,57.11,56.91,56.96,229885.0,52.032,52.1598,51.9772,52.0228,229885.0
2020-06-19 15:30:00,56.97,56.98,56.72,56.77,691413.0,52.032,52.0411,51.8036,51.8493,691413.0
2020-06-22 09:30:00,57.24,57.26,56.88,57.22,568530.0,52.2786,52.2968,51.9498,52.2603,568530.0
2020-06-22 10:00:00,57.22,57.52,57.2,57.46,464329.0,52.2603,52.5343,52.242,52.4795,464329.0
2020-06-22 10:30:00,57.46,57.53,57.3,57.3,278128.0,52.4795,52.5434,52.3334,52.3334,278128.0
2020-06-22 11:00:00,57.28,57.62,57.26,57.56,275152.0,52.3151,52.6256,52.2968,52.5708,275152.0
2020-06-22 11:30:00,57.56,57.56,57.43,57.51,135981.0,52.5708,52.5708,52.4521,52.5252,135981.0
2020-06-22 12:00:00,57.51,57.7,57.51,57.69,249763.0,52.5252,52.6987,52.5252,52.6896,249763.0
2020-06-22 12:30:00,57.69,57.81,57.65,57.72,186027.0,52.6896,52.7992,52.653,52.717,186027.0
2020-06-22 13:00:00,57.72,57.8,57.72,57.73,94004.0,52.717,52.79,52.717,52.7261,94004.0
2020-06-22 13:30:00,57.72,57.79,57.69,57.76,67086.0,52.717,52.7809,52.6896,52.7535,67086.0
2020-06-22 14:00:00,57.76,57.76,57.63,57.73,93144.0,52.7535,52.7535,52.6348,52.7261,93144.0
2020-06-22 14:30:00,57.72,57.77,57.69,57.77,99977.0,52.717,52.7626,52.6896,52.7626,99977.0
2020-06-22 15:00:00,57.77,57.79,57.54,57.57,248949.0,52.7626,52.7809,52.5526,52.58,248949.0
2020-06-22 15:30:00,57.57,57.77,57.56,57.77,425774.0,52.58,52.7626,52.5708,52.7626,425774.0
2020-06-23 09:30:00,57.93,58.19,57.85,58.11,614200.0,52.9088,53.1462,52.8357,53.0732,614200.0
2020-06-23 10:00:00,58.12,58.17,57.98,58.11,360583.0,53.0823,53.128,52.9544,53.0732,360583.0
2020-06-23 10:30:00,58.13,58.19,57.98,58.04,187651.0,53.0914,53.1462,52.9544,53.0092,187651.0
2020-06-23 11:00:00,58.03,58.16,58.0,58.13,248589.0,53.0001,53.1188,52.9727,53.0914,248589.0
2020-06-23 11:30:00,58.13,58.15,58.0,58.09,152567.0,53.0914,53.1097,52.9727,53.0549,152567.0
2020-06-23 12:00:00,58.1,58.16,58.09,58.11,156381.0,53.064,53.1188,53.0549,53.0732,156381.0
2020-06-23 12:30:00,58.1,58.12,58.03,58.04,91587.0,53.064,53.0823,53.0001,53.0092,91587.0
2020-06-23 13:00:00,58.03,58.11,58.02,58.07,100456.0,53.0001,53.0732,52.991,53.0366,100456.0
2020-06-23 13:30:00,58.07,58.1,57.99,58.03,185153.0,53.0366,53.064,52.9636,53.0001,185153.0
2020-06-23 14:00:00,58.03,58.03,57.9,57.94,163429.0,53.0001,53.0001,52.8814,52.9179,163429.0
2020-06-23 14:30:00,57.94,57.95,57.81,57.84,84833.0,52.9179,52.927,52.7992,52.8266,84833.0
2020-06-23 15:00:00,57.82,57.86,57.75,57.78,237734.0,52.8083,52.8448,52.7444,52.7718,237734.0
2020-06-23 15:30:00,57.78,57.82,57.67,57.68,259643.0,52.7718,52.8083,52.6713,52.6804,259643.0
2020-06-24 09:30:00,58.21,58.28,57.88,57.9,978473.0,53.1645,53.2284,52.8631,52.8814,978473.0
2020-06-24 10:00:00,57.89,58.05,57.78,58.04,290891.0,52.8722,53.0184,52.7718,53.0092,290891.0
2020-06-24 10:30:00,58.03,58.03,57.75,57.82,313780.0,53.0001,53.0001,52.7444,52.8083,313780.0
2020-06-24 11:00:00,57.81,57.86,57.51,57.57,266128.0,52.7992,52.8448,52.5252,52.58,266128.0
2020-06-24 11:30:00,57.57,57.61,57.22,57.37,277687.0,52.58,52.6165,52.2603,52.3973,277687.0
2020-06-24 12:00:00,57.36,57.55,57.33,57.48,216523.0,52.3882,52.5617,52.3608,52.4978,216523.0
2020-06-24 12:30:00,57.47,57.62,57.4,57.61,165846.0,52.4886,52.6256,52.4247,52.6165,165846.0
2020-06-24 13:00:00,57.61,57.68,57.49,57.51,129447.0,52.6165,52.6804,52.5069,52.5252,129447.0
2020-06-24 13:30:00,57.5,57.51,57.37,57.47,59962.0,52.516,52.5252,52.3973,52.4886,59962.0
2020-06-24 14:00:00,57.48,57.52,57.34,57.51,136153.0,52.4978,52.5343,52.3699,52.5252,136153.0
2020-06-24 14:30:00,57.51,57.55,57.39,57.41,73012.0,52.5252,52.5617,52.4156,52.4338,73012.0
2020-06-24 15:00:00,57.42,57.59,57.42,57.48,173647.0,52.443,52.5982,52.443,52.4978,173647.0
2020-06-24 15:30:00,57.49,57.65,57.45,57.52,834493.0,52.5069,52.653,52.4704,52.5343,834493.0
2020-06-25 09:30:00,56.95,57.18,56.87,57.15,438609.0,52.0137,52.2238,51.9406,52.1964,438609.0
2020-06-25 10:00:00,57.15,57.4,57.12,57.34,814139.0,52.1964,52.4247,52.169,52.3699,814139.0
2020-06-25 10:30:00,57.34,57.42,57.09,57.13,269357.0,52.3699,52.443,52.1416,52.1781,269357.0
2020-06-25 11:00:00,57.12,57.23,56.97,57.16,264163.0,52.169,52.2694,52.032,52.2055,264163.0
2020-06-25 11:30:00,57.16,57.21,56.93,57.05,164869.0,52.2055,52.2512,51.9954,52.105,164869.0
2020-06-25 12:00:00,57.05,57.29,57.05,57.23,131450.0,52.105,52.3242,52.105,52.2694,131450.0
2020-06-25 12:30:00,57.23,57.35,57.16,57.27,127822.0,52.2694,52.379,52.2055,52.306,127822.0
2020-06-25 13:00:00,57.27,57.27,57.09,57.2,101865.0,52.306,52.306,52.1416,52.242,101865.0
2020-06-25 13:30:00,57.19,57.28,57.11,57.21,70529.0,52.2329,52.3151,52.1598,52.2512,70529.0
2020-06-25 14:00:00,57.22,57.23,57.1,57.16,61705.0,52.2603,52.2694,52.1507,52.2055,61705.0
2020-06-25 14:30:00,57.15,57.21,57.07,57.18,72974.0,52.1964,52.2512,52.1233,52.2238,72974.0
2020-06-25 15:00:00,57.17,57.45,57.14,57.41,174417.0,52.2146,52.4704,52.1872,52.4338,174417.0
2020-06-25 15:30:00,57.41,57.44,57.28,57.41,568331.0,52.4338,52.4612,52.3151,52.4338,568331.0
2020-06-26 09:30:00,57.65,57.77,57.38,57.48,423821.0,52.653,52.7626,52.4064,52.4978,423821.0
2020-06-26 10:00:00,57.48,57.49,57.12,57.21,217906.0,52.4978,52.5069,52.169,52.2512,217906.0
2020-06-26 10:30:00,57.19,57.25,56.91,57.04,295931.0,52.2329,52.2877,51.9772,52.0959,295931.0
2020-06-26 11:00:00,57.05,57.21,57.05,57.16,392638.0,52.105,52.2512,52.105,52.2055,392638.0
2020-06-26 11:30:00,57.16,57.35,57.11,57.3,164559.0,52.2055,52.379,52.1598,52.3334,164559.0
2020-06-26 12:00:00,57.29,57.29,57.06,57.2,96950.0,52.3242,52.3242,52.1142,52.242,96950.0
2020-06-26 12:30:00,57.2,57.28,57.13,57.28,121382.0,52.242,52.3151,52.1781,52.3151,121382.0
2020-06-26 13:00:00,57.27,57.34,57.25,57.31,82360.0,52.306,52.3699,52.2877,52.3425,82360.0
2020-06-26 13:30:00,57.31,57.35,57.27,57.3,40733.0,52.3425,52.379,52.306,52.3334,40733.0
2020-06-26 14:00:00,57.29,57.33,57.14,57.17,62861.0,52.3242,52.3608,52.1872,52.2146,62861.0
2020-06-26 14:30:00,57.17,57.21,57.04,57.12,145717.0,52.2146,52.2512,52.0959,52.169,145717.0
2020-06-26 15:00:00,57.11,57.17,56.98,57.04,164284.0,52.1598,52.2146,52.0411,52.0959,164284.0
2020-06-26 15:30:00,57.03,57.17,56.94,57.09,613834.0,52.0868,52.2146,52.0046,52.1416,613834.0
2020-06-29 09:30:00,56.84,56.91,56.52,56.7,361778.0,51.9132,51.9772,51.621,51.7854,361778.0
2020-06-29 10:00:00,56.7,56.96,56.65,56.89,429734.0,51.7854,52.0228,51.7397,51.9589,429734.0
2020-06-29 10:30:00,56.89,57.07,56.87,56.94,351538.0,51.9589,52.1233,51.9406,52.0046,351538.0
2020-06-29 11:00:00,56.95,57.03,56.8,56.95,340904.0,52.0137,52.0868,51.8767,52.0137,340904.0
2020-06-29 11:30:00,56.95,56.97,56.81,56.86,373969.0,52.0137,52.032,51.8858,51.9315,373969.0
2020-06-29 12:00:00,56.87,57.08,56.87,57.07,196720.0,51.9406,52.1324,51.9406,52.1233,196720.0
2020-06-29 12:30:00,57.07,57.09,57.04,57.05,201933.0,52.1233,52.1416,52.0959,52.105,201933.0
2020-06-29 13:00:00,57.05,57.1,57.03,57.1,225079.0,52.105,52.1507,52.0868,52.1507,225079.0
2020-06-29 13:30:00,57.1,57.17,57.08,57.14,174410.0,52.1507,52.2146,52.1324,52.1872,174410.0
2020-06-29 14:00:00,57.15,57.19,57.13,57.15,169648.0,52.1964,52.2329,52.1781,52.1964,169648.0
2020-06-29 14:30:00,57.15,57.18,57.09,57.15,199932.0,52.1964,52.2238,52.1416,52.1964,199932.0
2020-06-29 15:00:00,57.15,57.16,57.05,57.15,214242.0,52.1964,52.2055,52.105,52.1964,214242.0
2020-06-29 15:30:00,57.15,57.21,57.07,57.19,395101.0,52.1964,52.2512,52.1233,52.2329,395101.0
2020-06-30 09:30:00,57.17,57.21,57.01,57.14,678831.0,52.2146,52.2512,52.0685,52.1872,678831.0
2020-06-30 10:00:00,57.13,57.2,57.07,57.15,496568.0,52.1781,52.242,52.1233,52.1964,496568.0
2020-06-30 10:30:00,57.15,57.31,57.08,57.28,319749.0,52.1964,52.3425,52.1324,52.3151,319749.0
2020-06-30 11:00:00,57.29,57.39,57.21,57.33,280250.0,52.3242,52.4156,52.2512,52.3608,280250.0
2020-06-30 11:30:00,57.32,57.33,57.16,57.16,169229.0,52.3516,52.3608,52.2055,52.2055,169229.0
2020-06-30 12:00:00,57.17,57.24,57.13,57.17,224794.0,52.2146,52.2786,52.1781,52.2146,224794.0
2020-06-30 12:30:00,57.16,57.22,56.91,56.91,337028.0,52.2055,52.2603,51.9772,51.9772,337028.0
2020-06-30 13:00:00,56.91,56.93,56.8,56.85,186246.0,51.9772,51.9954,51.8767,51.9224,186246.0
2020-06-30 13:30:00,56.85,56.87,56.76,56.86,133471.0,51.9224,51.9406,51.8402,51.9315,133471.0
2020-06-30 14:00:00,56.87,56.89,56.81,56.89,129698.0,51.9406,51.9589,51.8858,51.9589,129698.0
2020-06-30 14:30:00,56.89,56.95,56.87,56.9,183195.0,51.9589,52.0137,51.9406,51.968,183195.0
2020-06-30 15:00:00,56.91,57.02,56.8,57.01,257596.0,51.9772,52.0776,51.8767,52.0685,257596.0
2020-06-30 15:30:00,57.01,57.29,56.98,57.11,875129.0,52.0685,52.3242,52.0411,52.1598,875129.0
2020-07-01 09:30:00,57.09,57.59,57.04,57.31,1104268.0,52.1416,52.5982,52.0959,52.3425,1104268.0
2020-07-01 10:00:00,57.3,57.63,57.3,57.59,390103.0,52.3334,52.6348,52.3334,52.5982,390103.0
2020-07-01 10:30:00,57.6,57.68,57.27,57.36,340145.0,52.6074,52.6804,52.306,52.3882,340145.0
2020-07-01 11:00:00,57.37,57.41,57.21,57.23,326877.0,52.3973,52.4338,52.2512,52.2694,326877.0
2020-07-01 11:30:00,57.24,57.39,57.21,57.36,178353.0,52.2786,52.4156,52.2512,52.3882,178353.0
2020-07-01 12:00:00,57.37,57.56,57.34,57.53,94301.0,52.3973,52.5708,52.3699,52.5434,94301.0
2020-07-01 12:30:00,57.53,57.58,57.38,57.49,167359.0,52.5434,52.5891,52.4064,52.5069,167359.0
2020-07-01 13:00:00,57.49,57.51,57.37,57.47,49676.0,52.5069,52.5252,52.3973,52.4886,49676.0
2020-07-01 13:30:00,57.47,57.49,57.31,57.35,71259.0,52.4886,52.5069,52.3425,52.379,71259.0
2020-07-01 14:00:00,57.36,57.45,57.33,57.4,97158.0,52.3882,52.4704,52.3608,52.4247,97158.0
2020-07-01 14:30:00,57.4,57.43,57.26,57.33,188200.0,52.4247,52.4521,52.2968,52.3608,188200.0
2020-07-01 15:00:00,57.33,57.49,57.31,57.48,85669.0,52.3608,52.5069,52.3425,52.4978,85669.0
2020-07-01 15:30:00,57.48,57.54,57.42,57.44,251336.0,52.4978,52.5526,52.443,52.4612,251336.0
2020-07-02 09:30:00,58.38,58.7,58.31,58.69,603974.0,53.3198,53.612,53.2558,53.6029,603974.0
2020-07-02 10:00:00,58.69,58.82,58.41,58.41,1353767.0,53.6029,53.7216,53.3472,53.3472,1353767.0
2020-07-02 10:30:00,58.42,58.63,58.34,58.38,810523.0,53.3563,53.5481,53.2832,53.3198,810523.0
2020-07-02 11:00:00,58.39,58.43,58.24,58.39,328580.0,53.3289,53.3654,53.1919,53.3289,328580.0
2020-07-02 11:30:00,58.4,58.55,58.39,58.55,77298.0,53.338,53.475,53.3289,53.475,77298.0
2020-07-02 12:00:00,58.54,58.57,58.45,58.54,78276.0,53.4659,53.4933,53.3837,53.4659,78276.0
2020-07-02 12:30:00,58.54,58.57,58.49,58.54,42949.0,53.4659,53.4933,53.4202,53.4659,42949.0
2020-07-02 13:00:00,58.56,58.64,58.53,58.62,111931.0,53.4842,53.5572,53.4568,53.539,111931.0
2020-07-02 13:30:00,58.63,58.66,58.59,58.6,103369.0,53.5481,53.5755,53.5116,53.5207,103369.0
2020-07-02 14:00:00,58.59,58.6,58.48,58.58,83617.0,53.5116,53.5207,53.4111,53.5024,83617.0
2020-07-02 14:30:00,58.58,58.6,58.53,58.57,48631.0,53.5024,53.5207,53.4568,53.4933,48631.0
2020-07-02 15:00:00,58.56,58.59,58.52,58.52,53376.0,53.4842,53.5116,53.4476,53.4476,53376.0
2020-07-02 15:30:00,58.52,58.55,58.26,58.39,349132.0,53.4476,53.475,53.2102,53.3289,349132.0
2020-07-06 09:30:00,59.7,59.88,59.69,59.84,1090206.0,54.5253,54.6897,54.5162,54.6532,1090206.0
2020-07-06 10:00:00,59.84,59.95,59.61,59.69,857380.0,54.6532,54.7537,54.4431,54.5162,857380.0
2020-07-06 10:30:00,59.69,59.98,59.68,59.97,664918.0,54.5162,54.7811,54.5071,54.7719,664918.0
2020-07-06 11:00:00,59.97,60.0,59.82,59.97,807096.0,54.7719,54.7993,54.6349,54.7719,807096.0
2020-07-06 11:30:00,59.98,60.03,59.85,59.85,351670.0,54.7811,54.8267,54.6623,54.6623,351670.0
2020-07-06 12:00:00,59.85,59.91,59.79,59.84,265178.0,54.6623,54.7171,54.6075,54.6532,265178.0
2020-07-06 12:30:00,59.85,59.91,59.82,59.87,162410.0,54.6623,54.7171,54.6349,54.6806,162410.0
2020-07-06 13:00:00,59.87,59.9,59.79,59.9,166751.0,54.6806,54.708,54.6075,54.708,166751.0
2020-07-06 13:30:00,59.9,59.92,59.87,59.91,171385.0,54.708,54.7263,54.6806,54.7171,171385.0
2020-07-06 14:00:00,59.91,59.91,59.8,59.88,205371.0,54.7171,54.7171,54.6167,54.6897,205371.0
2020-07-06 14:30:00,59.88,59.95,59.87,59.93,207345.0,54.6897,54.7537,54.6806,54.7354,207345.0
2020-07-06 15:00:00,59.94,60.03,59.91,60.03,284658.0,54.7445,54.8267,54.7171,54.8267,284658.0
2020-07-06 15:30:00,60.03,60.2,59.98,60.12,1525518.0,54.8267,54.982,54.7811,54.9089,1525518.0
2020-07-07 09:30:00,58.97,59.13,58.89,59.11,787867.0,53.8586,54.0048,53.7856,53.9865,787867.0
2020-07-07 10:00:00,59.11,59.31,59.07,59.26,315018.0,53.9865,54.1691,53.95,54.1235,315018.0
2020-07-07 10:30:00,59.26,59.3,59.05,59.22,327412.0,54.1235,54.16,53.9317,54.087,327412.0
2020-07-07 11:00:00,59.23,59.4,59.19,59.31,363896.0,54.0961,54.2513,54.0596,54.1691,363896.0
2020-07-07 11:30:00,59.32,59.34,59.1,59.12,272824.0,54.1783,54.1965,53.9774,53.9956,272824.0
2020-07-07 12:00:00,59.12,59.18,59.05,59.1,197064.0,53.9956,54.0504,53.9317,53.9774,197064.0
2020-07-07 12:30:00,59.1,59.13,59.03,59.12,147234.0,53.9774,54.0048,53.9134,53.9956,147234.0
2020-07-07 13:00:00,59.12,59.2,59.08,59.19,200376.0,53.9956,54.0687,53.9591,54.0596,200376.0
2020-07-07 13:30:00,59.19,59.25,59.16,59.24,206820.0,54.0596,54.1144,54.0322,54.1052,206820.0
2020-07-07 14:00:00,59.25,59.25,59.18,59.2,200779.0,54.1144,54.1144,54.0504,54.0687,200779.0
2020-07-07 14:30:00,59.2,59.2,59.06,59.14,279329.0,54.0687,54.0687,53.9408,54.0139,279329.0
2020-07-07 15:00:00,59.15,59.15,59.04,59.06,195616.0,54.023,54.023,53.9226,53.9408,195616.0
2020-07-07 15:30:00,59.06,59.07,58.79,58.81,545492.0,53.9408,53.95,53.6942,53.7125,545492.0
2020-07-08 09:30:00,58.89,59.03,58.72,58.95,401265.0,53.7856,53.9134,53.6303,53.8404,401265.0
2020-07-08 10:00:00,58.96,58.96,58.8,58.83,554356.0,53.8495,53.8495,53.7034,53.7308,554356.0
2020-07-08 10:30:00,58.82,58.92,58.76,58.83,403447.0,53.7216,53.813,53.6668,53.7308,403447.0
2020-07-08 11:00:00,58.83,58.86,58.59,58.66,352321.0,53.7308,53.7582,53.5116,53.5755,352321.0
2020-07-08 11:30:00,58.66,58.86,58.64,58.83,246478.0,53.5755,53.7582,53.5572,53.7308,246478.0
2020-07-08 12:00:00,58.84,58.98,58.81,58.94,83689.0,53.7399,53.8678,53.7125,53.8312,83689.0
2020-07-08 12:30:00,58.94,58.96,58.86,58.96,78574.0,53.8312,53.8495,53.7582,53.8495,78574.0
2020-07-08 13:00:00,58.96,59.0,58.8,58.84,141350.0,53.8495,53.886,53.7034,53.7399,141350.0
2020-07-08 13:30:00,58.84,58.94,58.82,58.85,184857.0,53.7399,53.8312,53.7216,53.749,184857.0
2020-07-08 14:00:00,58.85,58.97,58.83,58.95,136451.0,53.749,53.8586,53.7308,53.8404,136451.0
2020-07-08 14:30:00,58.95,59.0,58.89,58.98,144496.0,53.8404,53.886,53.7856,53.8678,144496.0
2020-07-08 15:00:00,58.98,59.12,58.96,59.08,171608.0,53.8678,53.9956,53.8495,53.9591,171608.0
2020-07-08 15:30:00,59.08,59.2,59.07,59.19,415286.0,53.9591,54.0687,53.95,54.0596,415286.0
2020-07-09 09:30:00,59.26,59.29,59.04,59.16,677515.0,54.1235,54.1509,53.9226,54.0322,677515.0
2020-07-09 10:00:00,59.15,59.2,58.92,59.07,709392.0,54.023,54.0687,53.813,53.95,709392.0
2020-07-09 10:30:00,59.05,59.09,58.59,58.64,1096906.0,53.9317,53.9682,53.5116,53.5572,1096906.0
2020-07-09 11:00:00,58.63,58.68,58.32,58.49,760250.0,53.5481,53.5938,53.265,53.4202,760250.0
2020-07-09 11:30:00,58.5,58.55,58.28,58.46,488615.0,53.4294,53.475,53.2284,53.3928,488615.0
2020-07-09 12:00:00,58.47,58.66,58.45,58.61,201014.0,53.402,53.5755,53.3837,53.5298,201014.0
2020-07-09 12:30:00,58.62,58.7,58.58,58.68,79848.0,53.539,53.612,53.5024,53.5938,79848.0
2020-07-09 13:00:00,58.67,58.76,58.64,58.7,235153.0,53.5846,53.6668,53.5572,53.612,235153.0
2020-07-09 13:30:00,58.7,58.76,58.65,58.67,140140.0,53.612,53.6668,53.5664,53.5846,140140.0
2020-07-09 14:00:00,58.67,58.81,58.64,58.8,156220.0,53.5846,53.7125,53.5572,53.7034,156220.0
2020-07-09 14:30:00,58.8,58.89,58.77,58.88,124297.0,53.7034,53.7856,53.676,53.7764,124297.0
2020-07-09 15:00:00,58.88,58.99,58.8,58.81,259076.0,53.7764,53.8769,53.7034,53.7125,259076.0
2020-07-09 15:30:00,58.8,58.91,58.72,58.83,313930.0,53.7034,53.8038,53.6303,53.7308,313930.0
2020-07-10 09:30:00,58.26,58.4,58.11,58.19,424380.0,53.2102,53.338,53.0732,53.1462,424380.0
2020-07-10 10:00:00,58.17,58.29,57.99,58.27,202208.0,53.128,53.2376,52.9636,53.2193,202208.0
2020-07-10 10:30:00,58.28,58.46,58.25,58.36,377222.0,53.2284,53.3928,53.201,53.3015,377222.0
2020-07-10 11:00:00,58.36,58.42,58.3,58.33,288270.0,53.3015,53.3563,53.2467,53.2741,288270.0
2020-07-10 11:30:00,58.32,58.39,58.27,58.36,217268.0,53.265,53.3289,53.2193,53.3015,217268.0
2020-07-10 12:00:00,58.37,58.37,58.13,58.14,200306.0,53.3106,53.3106,53.0914,53.1006,200306.0
2020-07-10 12:30:00,58.13,58.17,58.02,58.17,145362.0,53.0914,53.128,52.991,53.128,145362.0
2020-07-10 13:00:00,58.16,58.18,58.1,58.18,84649.0,53.1188,53.1371,53.064,53.1371,84649.0
2020-07-10 13:30:00,58.19,58.31,58.13,58.25,83742.0,53.1462,53.2558,53.0914,53.201,83742.0
2020-07-10 14:00:00,58.26,58.27,58.16,58.19,67847.0,53.2102,53.2193,53.1188,53.1462,67847.0
2020-07-10 14:30:00,58.19,58.25,58.18,58.25,104418.0,53.1462,53.201,53.1371,53.201,104418.0
2020-07-10 15:00:00,58.24,58.38,58.22,58.34,60036.0,53.1919,53.3198,53.1736,53.2832,60036.0
2020-07-10 15:30:00,58.34,58.48,58.28,58.43,209107.0,53.2832,53.4111,53.2284,53.3654,209107.0
2020-07-13 09:30:00,59.05,59.22,58.9,59.11,489132.0,53.9317,54.087,53.7947,53.9865,489132.0
2020-07-13 10:00:00,59.1,59.33,59.0,59.33,253488.0,53.9774,54.1874,53.886,54.1874,253488.0
2020-07-13 10:30:00,59.33,59.42,59.28,59.42,250282.0,54.1874,54.2696,54.1418,54.2696,250282.0
2020-07-13 11:00:00,59.42,59.49,59.35,59.48,200458.0,54.2696,54.3335,54.2057,54.3244,200458.0
2020-07-13 11:30:00,59.48,59.53,59.4,59.48,250745.0,54.3244,54.3701,54.2513,54.3244,250745.0
2020-07-13 12:00:00,59.48,59.49,59.41,59.46,80899.0,54.3244,54.3335,54.2605,54.3061,80899.0
2020-07-13 12:30:00,59.46,59.49,59.37,59.38,159828.0,54.3061,54.3335,54.2239,54.2331,159828.0
2020-07-13 13:00:00,59.39,59.42,59.35,59.39,87635.0,54.2422,54.2696,54.2057,54.2422,87635.0
2020-07-13 13:30:00,59.39,59.42,59.3,59.3,170251.0,54.2422,54.2696,54.16,54.16,170251.0
2020-07-13 14:00:00,59.31,59.32,59.05,59.06,309728.0,54.1691,54.1783,53.9317,53.9408,309728.0
2020-07-13 14:30:00,59.05,59.13,58.93,59.09,144794.0,53.9317,54.0048,53.8221,53.9682,144794.0
2020-07-13 15:00:00,59.09,59.1,58.73,58.76,267565.0,53.9682,53.9774,53.6394,53.6668,267565.0
2020-07-13 15:30:00,58.74,58.75,58.41,58.52,1252299.0,53.6486,53.6577,53.3472,53.4476,1252299.0
2020-07-14 09:30:00,58.08,58.53,58.05,58.42,665924.0,53.0458,53.4568,53.0184,53.3563,665924.0
2020-07-14 10:00:00,58.41,58.53,58.2,58.52,337056.0,53.3472,53.4568,53.1554,53.4476,337056.0
2020-07-14 10:30:00,58.52,58.73,58.52,58.63,214815.0,53.4476,53.6394,53.4476,53.5481,214815.0
2020-07-14 11:00:00,58.63,58.78,58.56,58.73,310664.0,53.5481,53.6851,53.4842,53.6394,310664.0
2020-07-14 11:30:00,58.72,58.92,58.7,58.82,145110.0,53.6303,53.813,53.612,53.7216,145110.0
2020-07-14 12:00:00,58.83,58.9,58.72,58.81,84243.0,53.7308,53.7947,53.6303,53.7125,84243.0
2020-07-14 12:30:00,58.82,58.87,58.72,58.77,49992.0,53.7216,53.7673,53.6303,53.676,49992.0
2020-07-14 13:00:00,58.77,58.84,58.67,58.82,72752.0,53.676,53.7399,53.5846,53.7216,72752.0
2020-07-14 13:30:00,58.81,59.06,58.81,58.96,171522.0,53.7125,53.9408,53.7125,53.8495,171522.0
2020-07-14 14:00:00,58.97,59.06,58.92,59.01,110167.0,53.8586,53.9408,53.813,53.8952,110167.0
2020-07-14 14:30:00,59.02,59.04,58.79,58.96,611231.0,53.9043,53.9226,53.6942,53.8495,611231.0
2020-07-14 15:00:00,58.96,59.03,58.77,59.0,269258.0,53.8495,53.9134,53.676,53.886,269258.0
2020-07-14 15:30:00,59.01,59.13,58.99,59.04,297050.0,53.8952,54.0048,53.8769,53.9226,297050.0
2020-07-15 09:30:00,59.79,59.82,59.56,59.59,395293.0,54.6075,54.6349,54.3975,54.4249,395293.0
2020-07-15 10:00:00,59.6,59.77,59.5,59.74,392761.0,54.434,54.5893,54.3427,54.5619,392761.0
2020-07-15 10:30:00,59.74,59.82,59.7,59.71,292604.0,54.5619,54.6349,54.5253,54.5345,292604.0
2020-07-15 11:00:00,59.72,59.74,59.45,59.57,174786.0,54.5436,54.5619,54.297,54.4066,174786.0
2020-07-15 11:30:00,59.57,59.58,59.33,59.33,241042.0,54.4066,54.4157,54.1874,54.1874,241042.0
2020-07-15 12:00:00,59.33,59.43,59.27,59.43,105398.0,54.1874,54.2787,54.1326,54.2787,105398.0
2020-07-15 12:30:00,59.42,59.45,59.29,59.45,82006.0,54.2696,54.297,54.1509,54.297,82006.0
2020-07-15 13:00:00,59.45,59.55,59.4,59.53,137024.0,54.297,54.3883,54.2513,54.3701,137024.0
2020-07-15 13:30:00,59.53,59.6,59.48,59.5,29746.0,54.3701,54.434,54.3244,54.3427,29746.0
2020-07-15 14:00:00,59.49,59.63,59.45,59.53,377443.0,54.3335,54.4614,54.297,54.3701,377443.0
2020-07-15 14:30:00,59.53,59.58,59.42,59.42,104627.0,54.3701,54.4157,54.2696,54.2696,104627.0
2020-07-15 15:00:00,59.41,59.5,59.35,59.5,165660.0,54.2605,54.3427,54.2057,54.3427,165660.0
2020-07-15 15:30:00,59.5,59.6,59.45,59.5,503037.0,54.3427,54.434,54.297,54.3427,503037.0
2020-07-16 09:30:00,58.9,58.96,58.69,58.86,396816.0,53.7947,53.8495,53.6029,53.7582,396816.0
2020-07-16 10:00:00,58.87,59.02,58.75,59.0,356687.0,53.7673,53.9043,53.6577,53.886,356687.0
2020-07-16 10:30:00,59.0,59.14,58.98,59.0,221324.0,53.886,54.0139,53.8678,53.886,221324.0
2020-07-16 11:00:00,59.0,59.07,58.9,59.03,248773.0,53.886,53.95,53.7947,53.9134,248773.0
2020-07-16 11:30:00,59.03,59.03,58.92,59.01,211133.0,53.9134,53.9134,53.813,53.8952,211133.0
2020-07-16 12:00:00,59.01,59.04,58.9,58.92,128977.0,53.8952,53.9226,53.7947,53.813,128977.0
2020-07-16 12:30:00,58.93,58.98,58.88,58.88,69710.0,53.8221,53.8678,53.7764,53.7764,69710.0
2020-07-16 13:00:00,58.88,59.0,58.88,58.97,78555.0,53.7764,53.886,53.7764,53.8586,78555.0
2020-07-16 13:30:00,58.97,58.97,58.86,58.91,73231.0,53.8586,53.8586,53.7582,53.8038,73231.0
2020-07-16 14:00:00,58.91,58.99,58.89,58.97,45633.0,53.8038,53.8769,53.7856,53.8586,45633.0
2020-07-16 14:30:00,58.97,58.98,58.8,58.8,69908.0,53.8586,53.8678,53.7034,53.7034,69908.0
2020-07-16 15:00:00,58.8,58.96,58.79,58.96,113454.0,53.7034,53.8495,53.6942,53.8495,113454.0
2020-07-16 15:30:00,58.95,59.01,58.86,58.92,264858.0,53.8404,53.8952,53.7582,53.813,264858.0
2020-07-17 09:30:00,59.46,59.56,59.21,59.32,520044.0,54.3061,54.3975,54.0778,54.1783,520044.0
2020-07-17 10:00:00,59.32,59.42,59.17,59.21,454434.0,54.1783,54.2696,54.0413,54.0778,454434.0
2020-07-17 10:30:00,59.21,59.33,59.13,59.32,253597.0,54.0778,54.1874,54.0048,54.1783,253597.0
2020-07-17 11:00:00,59.32,59.42,59.32,59.41,249024.0,54.1783,54.2696,54.1783,54.2605,249024.0
2020-07-17 11:30:00,59.42,59.5,59.37,59.49,178607.0,54.2696,54.3427,54.2239,54.3335,178607.0
2020-07-17 12:00:00,59.49,59.53,59.44,59.44,124926.0,54.3335,54.3701,54.2879,54.2879,124926.0
2020-07-17 12:30:00,59.44,59.45,59.35,59.37,96235.0,54.2879,54.297,54.2057,54.2239,96235.0
2020-07-17 13:00:00,59.37,59.44,59.35,59.42,160459.0,54.2239,54.2879,54.2057,54.2696,160459.0
2020-07-17 13:30:00,59.42,59.42,59.33,59.33,63511.0,54.2696,54.2696,54.1874,54.1874,63511.0
2020-07-17 14:00:00,59.33,59.42,59.33,59.36,66293.0,54.1874,54.2696,54.1874,54.2148,66293.0
2020-07-17 14:30:00,59.37,59.38,59.33,59.33,94091.0,54.2239,54.2331,54.1874,54.1874,94091.0
2020-07-17 15:00:00,59.32,59.38,59.29,59.35,102500.0,54.1783,54.2331,54.1509,54.2057,102500.0
2020-07-17 15:30:00,59.36,59.47,59.33,59.43,531183.0,54.2148,54.3153,54.1874,54.2787,531183.0
2020-07-20 09:30:00,59.38,59.39,59.16,59.26,451201.0,54.2331,54.2422,54.0322,54.1235,451201.0
2020-07-20 10:00:00,59.25,59.53,59.2,59.52,306262.0,54.1144,54.3701,54.0687,54.3609,306262.0
2020-07-20 10:30:00,59.52,59.62,59.48,59.55,265618.0,54.3609,54.4523,54.3244,54.3883,265618.0
2020-07-20 11:00:00,59.54,59.62,59.51,59.59,107717.0,54.3792,54.4523,54.3518,54.4249,107717.0
2020-07-20 11:30:00,59.6,59.65,59.55,59.61,48694.0,54.434,54.4797,54.3883,54.4431,48694.0
2020-07-20 12:00:00,59.62,59.62,59.5,59.51,98459.0,54.4523,54.4523,54.3427,54.3518,98459.0
2020-07-20 12:30:00,59.51,59.6,59.51,59.59,65673.0,54.3518,54.434,54.3518,54.4249,65673.0
2020-07-20 13:00:00,59.6,59.61,59.54,59.58,26448.0,54.434,54.4431,54.3792,54.4157,26448.0
2020-07-20 13:30:00,59.59,59.64,59.57,59.61,35005.0,54.4249,54.4705,54.4066,54.4431,35005.0
2020-07-20 14:00:00,59.61,59.61,59.55,59.58,53296.0,54.4431,54.4431,54.3883,54.4157,53296.0
2020-07-20 14:30:00,59.58,59.61,59.56,59.61,47385.0,54.4157,54.4431,54.3975,54.4431,47385.0
2020-07-20 15:00:00,59.6,59.72,59.57,59.71,110444.0,54.434,54.5436,54.4066,54.5345,110444.0
2020-07-20 15:30:00,59.71,59.83,59.7,59.75,226866.0,54.5345,54.6441,54.5253,54.571,226866.0
2020-07-21 09:30:00,60.39,60.45,60.2,60.41,515263.0,55.1555,55.2103,54.982,55.1738,515263.0
2020-07-21 10:00:00,60.41,60.44,60.15,60.18,292393.0,55.1738,55.2012,54.9363,54.9637,292393.0
2020-07-21 10:30:00,60.18,60.45,60.16,60.36,296598.0,54.9637,55.2103,54.9455,55.1281,296598.0
2020-07-21 11:00:00,60.35,60.43,60.27,60.4,136434.0,55.119,55.1921,55.0459,55.1647,136434.0
2020-07-21 11:30:00,60.41,60.44,60.29,60.35,241912.0,55.1738,55.2012,55.0642,55.119,241912.0
2020-07-21 12:00:00,60.35,60.39,60.29,60.38,157228.0,55.119,55.1555,55.0642,55.1464,157228.0
2020-07-21 12:30:00,60.38,60.43,60.32,60.36,182187.0,55.1464,55.1921,55.0916,55.1281,182187.0
2020-07-21 13:00:00,60.36,60.36,60.23,60.31,68522.0,55.1281,55.1281,55.0094,55.0825,68522.0
2020-07-21 13:30:00,60.31,60.42,60.31,60.34,57492.0,55.0825,55.1829,55.0825,55.1099,57492.0
2020-07-21 14:00:00,60.34,60.43,60.33,60.42,54085.0,55.1099,55.1921,55.1007,55.1829,54085.0
2020-07-21 14:30:00,60.42,60.44,60.38,60.42,54501.0,55.1829,55.2012,55.1464,55.1829,54501.0
2020-07-21 15:00:00,60.42,60.45,60.18,60.2,386478.0,55.1829,55.2103,54.9637,54.982,386478.0
2020-07-21 15:30:00,60.21,60.23,60.03,60.09,629683.0,54.9911,55.0094,54.8267,54.8815,629683.0
2020-07-22 09:30:00,59.95,60.07,59.82,59.97,502773.0,54.7537,54.8633,54.6349,54.7719,502773.0
2020-07-22 10:00:00,59.97,59.99,59.87,59.87,207666.0,54.7719,54.7902,54.6806,54.6806,207666.0
2020-07-22 10:30:00,59.86,60.0,59.73,59.82,184464.0,54.6715,54.7993,54.5527,54.6349,184464.0
2020-07-22 11:00:00,59.82,59.84,59.63,59.83,189762.0,54.6349,54.6532,54.4614,54.6441,189762.0
2020-07-22 11:30:00,59.83,59.91,59.82,59.83,158100.0,54.6441,54.7171,54.6349,54.6441,158100.0
2020-07-22 12:00:00,59.83,59.91,59.8,59.85,42159.0,54.6441,54.7171,54.6167,54.6623,42159.0
2020-07-22 12:30:00,59.84,59.85,59.75,59.79,51203.0,54.6532,54.6623,54.571,54.6075,51203.0
2020-07-22 13:00:00,59.8,59.82,59.74,59.77,73128.0,54.6167,54.6349,54.5619,54.5893,73128.0
2020-07-22 13:30:00,59.77,59.77,59.59,59.59,112113.0,54.5893,54.5893,54.4249,54.4249,112113.0
2020-07-22 14:00:00,59.58,59.74,59.58,59.72,74015.0,54.4157,54.5619,54.4157,54.5436,74015.0
2020-07-22 14:30:00,59.72,59.81,59.67,59.77,69488.0,54.5436,54.6258,54.4979,54.5893,69488.0
2020-07-22 15:00:00,59.78,59.89,59.76,59.79,131699.0,54.5984,54.6989,54.5801,54.6075,131699.0
2020-07-22 15:30:00,59.79,59.99,59.74,59.86,366707.0,54.6075,54.7902,54.5619,54.6715,366707.0
2020-07-23 09:30:00,59.17,59.28,58.99,59.28,566864.0,54.0413,54.1418,53.8769,54.1418,566864.0
2020-07-23 10:00:00,59.28,59.33,59.12,59.28,349025.0,54.1418,54.1874,53.9956,54.1418,349025.0
2020-07-23 10:30:00,59.28,59.37,59.22,59.29,441313.0,54.1418,54.2239,54.087,54.1509,441313.0
2020-07-23 11:00:00,59.29,59.37,59.22,59.37,334982.0,54.1509,54.2239,54.087,54.2239,334982.0
2020-07-23 11:30:00,59.37,59.46,59.33,59.42,323755.0,54.2239,54.3061,54.1874,54.2696,323755.0
2020-07-23 12:00:00,59.41,59.41,59.15,59.22,148100.0,54.2605,54.2605,54.023,54.087,148100.0
2020-07-23 12:30:00,59.22,59.24,59.12,59.16,155229.0,54.087,54.1052,53.9956,54.0322,155229.0
2020-07-23 13:00:00,59.15,59.26,59.1,59.16,89829.0,54.023,54.1235,53.9774,54.0322,89829.0
2020-07-23 13:30:00,59.15,59.16,58.88,58.97,120542.0,54.023,54.0322,53.7764,53.8586,120542.0
2020-07-23 14:00:00,58.96,58.96,58.67,58.86,231055.0,53.8495,53.8495,53.5846,53.7582,231055.0
2020-07-23 14:30:00,58.85,58.95,58.76,58.92,201822.0,53.749,53.8404,53.6668,53.813,201822.0
2020-07-23 15:00:00,58.93,58.98,58.82,58.9,245554.0,53.8221,53.8678,53.7216,53.7947,245554.0
2020-07-23 15:30:00,58.9,59.01,58.83,58.99,726584.0,53.7947,53.8952,53.7308,53.8769,726584.0
2020-07-24 09:30:00,58.73,58.85,58.67,58.8,550158.0,53.6394,53.749,53.5846,53.7034,550158.0
2020-07-24 10:00:00,58.8,59.03,58.79,59.0,373304.0,53.7034,53.9134,53.6942,53.886,373304.0
2020-07-24 10:30:00,59.0,59.03,58.78,59.0,359982.0,53.886,53.9134,53.6851,53.886,359982.0
2020-07-24 11:00:00,59.01,59.04,58.86,59.0,311348.0,53.8952,53.9226,53.7582,53.886,311348.0
2020-07-24 11:30:00,58.98,59.01,58.87,58.96,155008.0,53.8678,53.8952,53.7673,53.8495,155008.0
2020-07-24 12:00:00,58.97,58.97,58.77,58.84,87841.0,53.8586,53.8586,53.676,53.7399,87841.0
2020-07-24 12:30:00,58.85,58.86,58.76,58.79,59712.0,53.749,53.7582,53.6668,53.6942,59712.0
2020-07-24 13:00:00,58.78,58.82,58.66,58.8,95495.0,53.6851,53.7216,53.5755,53.7034,95495.0
2020-07-24 13:30:00,58.8,58.89,58.74,58.89,90688.0,53.7034,53.7856,53.6486,53.7856,90688.0
2020-07-24 14:00:00,58.9,58.99,58.88,58.98,95697.0,53.7947,53.8769,53.7764,53.8678,95697.0
2020-07-24 14:30:00,58.98,58.99,58.9,58.95,93799.0,53.8678,53.8769,53.7947,53.8404,93799.0
2020-07-24 15:00:00,58.95,59.01,58.85,58.86,76076.0,53.8404,53.8952,53.749,53.7582,76076.0
2020-07-24 15:30:00,58.85,58.98,58.79,58.92,364786.0,53.749,53.8678,53.6942,53.813,364786.0
2020-07-27 09:30:00,59.76,60.04,59.54,60.02,507068.0,54.5801,54.8359,54.3792,54.8176,507068.0
2020-07-27 10:00:00,60.02,60.08,59.98,60.05,246855.0,54.8176,54.8724,54.7811,54.845,246855.0
2020-07-27 10:30:00,60.06,60.17,60.05,60.14,280704.0,54.8541,54.9546,54.845,54.9272,280704.0
2020-07-27 11:00:00,60.13,60.16,59.91,59.93,193448.0,54.9181,54.9455,54.7171,54.7354,193448.0
2020-07-27 11:30:00,59.93,59.95,59.8,59.92,304342.0,54.7354,54.7537,54.6167,54.7263,304342.0
2020-07-27 12:00:00,59.91,60.0,59.87,59.98,188164.0,54.7171,54.7993,54.6806,54.7811,188164.0
2020-07-27 12:30:00,59.98,60.0,59.95,59.98,67210.0,54.7811,54.7993,54.7537,54.7811,67210.0
2020-07-27 13:00:00,59.99,60.02,59.93,60.02,87972.0,54.7902,54.8176,54.7354,54.8176,87972.0
2020-07-27 13:30:00,60.02,60.08,60.0,60.07,110660.0,54.8176,54.8724,54.7993,54.8633,110660.0
2020-07-27 14:00:00,60.07,60.16,60.05,60.14,117557.0,54.8633,54.9455,54.845,54.9272,117557.0
2020-07-27 14:30:00,60.15,60.17,60.05,60.05,87810.0,54.9363,54.9546,54.845,54.845,87810.0
2020-07-27 15:00:00,60.08,60.13,60.01,60.05,225029.0,54.8724,54.9181,54.8085,54.845,225029.0
2020-07-27 15:30:00,60.05,60.13,60.04,60.08,1035709.0,54.845,54.9181,54.8359,54.8724,1035709.0
2020-07-28 09:30:00,60.36,60.48,60.18,60.24,628091.0,55.1281,55.2377,54.9637,55.0185,628091.0
2020-07-28 10:00:00,60.25,60.46,60.22,60.39,168057.0,55.0277,55.2195,55.0003,55.1555,168057.0
2020-07-28 10:30:00,60.4,60.43,60.27,60.39,186590.0,55.1647,55.1921,55.0459,55.1555,186590.0
2020-07-28 11:00:00,60.4,60.49,60.27,60.48,323899.0,55.1647,55.2469,55.0459,55.2377,323899.0
2020-07-28 11:30:00,60.48,60.56,60.4,60.41,289312.0,55.2377,55.3108,55.1647,55.1738,289312.0
2020-07-28 12:00:00,60.4,60.41,60.31,60.34,326650.0,55.1647,55.1738,55.0825,55.1099,326650.0
2020-07-28 12:30:00,60.35,60.41,60.32,60.41,59593.0,55.119,55.1738,55.0916,55.1738,59593.0
2020-07-28 13:00:00,60.4,60.44,60.35,60.42,42303.0,55.1647,55.2012,55.119,55.1829,42303.0
2020-07-28 13:30:00,60.42,60.5,60.42,60.48,40517.0,55.1829,55.256,55.1829,55.2377,40517.0
2020-07-28 14:00:00,60.49,60.51,60.41,60.41,54638.0,55.2469,55.2651,55.1738,55.1738,54638.0
2020-07-28 14:30:00,60.41,60.48,60.4,60.43,93223.0,55.1738,55.2377,55.1647,55.1921,93223.0
2020-07-28 15:00:00,60.44,60.44,60.27,60.28,86527.0,55.2012,55.2012,55.0459,55.0551,86527.0
2020-07-28 15:30:00,60.28,60.35,60.16,60.23,547763.0,55.0551,55.119,54.9455,55.0094,547763.0
2020-07-29 09:30:00,61.07,61.24,61.01,61.11,350726.0,55.7766,55.9319,55.7218,55.8131,350726.0
2020-07-29 10:00:00,61.11,61.24,61.09,61.1,364446.0,55.8131,55.9319,55.7949,55.804,364446.0
2020-07-29 10:30:00,61.1,61.19,61.04,61.18,355213.0,55.804,55.8862,55.7492,55.8771,355213.0
2020-07-29 11:00:00,61.17,61.2,61.1,61.18,264575.0,55.8679,55.8953,55.804,55.8771,264575.0
2020-07-29 11:30:00,61.18,61.29,61.13,61.26,137195.0,55.8771,55.9775,55.8314,55.9501,137195.0
2020-07-29 12:00:00,61.25,61.26,61.14,61.15,521722.0,55.941,55.9501,55.8405,55.8497,521722.0
2020-07-29 12:30:00,61.15,61.21,61.1,61.17,479054.0,55.8497,55.9045,55.804,55.8679,479054.0
2020-07-29 13:00:00,61.17,61.21,61.1,61.19,118283.0,55.8679,55.9045,55.804,55.8862,118283.0
2020-07-29 13:30:00,61.19,61.23,61.16,61.16,96763.0,55.8862,55.9227,55.8588,55.8588,96763.0
2020-07-29 14:00:00,61.17,61.35,61.08,61.34,180738.0,55.8679,56.0323,55.7857,56.0232,180738.0
2020-07-29 14:30:00,61.34,61.59,61.24,61.26,429631.0,56.0232,56.2515,55.9319,55.9501,429631.0
2020-07-29 15:00:00,61.27,61.45,61.1,61.37,294310.0,55.9593,56.1237,55.804,56.0506,294310.0
2020-07-29 15:30:00,61.37,61.49,61.3,61.4,688296.0,56.0506,56.1602,55.9867,56.078,688296.0
2020-07-30 09:30:00,60.6,60.74,60.3,60.31,622243.0,55.3473,55.4752,55.0733,55.0825,622243.0
2020-07-30 10:00:00,60.3,60.39,60.06,60.3,572496.0,55.0733,55.1555,54.8541,55.0733,572496.0
2020-07-30 10:30:00,60.32,60.43,60.17,60.34,564081.0,55.0916,55.1921,54.9546,55.1099,564081.0
2020-07-30 11:00:00,60.34,60.45,60.27,60.32,387205.0,55.1099,55.2103,55.0459,55.0916,387205.0
2020-07-30 11:30:00,60.32,60.51,60.3,60.46,289000.0,55.0916,55.2651,55.0733,55.2195,289000.0
2020-07-30 12:00:00,60.47,60.61,60.4,60.56,282041.0,55.2286,55.3565,55.1647,55.3108,282041.0
2020-07-30 12:30:00,60.57,60.64,60.53,60.63,189618.0,55.3199,55.3839,55.2834,55.3747,189618.0
2020-07-30 13:00:00,60.63,60.81,60.63,60.7,287125.0,55.3747,55.5391,55.3747,55.4387,287125.0
2020-07-30 13:30:00,60.69,60.74,60.62,60.71,170639.0,55.4295,55.4752,55.3656,55.4478,170639.0
2020-07-30 14:00:00,60.71,60.73,60.65,60.67,111368.0,55.4478,55.4661,55.393,55.4113,111368.0
2020-07-30 14:30:00,60.68,60.79,60.67,60.75,163447.0,55.4204,55.5209,55.4113,55.4843,163447.0
2020-07-30 15:00:00,60.76,60.82,60.69,60.81,348791.0,55.4935,55.5483,55.4295,55.5391,348791.0
2020-07-30 15:30:00,60.82,60.87,60.78,60.85,450283.0,55.5483,55.5939,55.5117,55.5757,450283.0
2020-07-31 09:30:00,60.71,60.75,60.32,60.52,568583.0,55.4478,55.4843,55.0916,55.2743,568583.0
2020-07-31 10:00:00,60.52,60.54,60.09,60.09,680980.0,55.2743,55.2925,54.8815,54.8815,680980.0
2020-07-31 10:30:00,60.08,60.14,59.91,60.12,643392.0,54.8724,54.9272,54.7171,54.9089,643392.0
2020-07-31 11:00:00,60.12,60.27,60.07,60.18,299542.0,54.9089,55.0459,54.8633,54.9637,299542.0
2020-07-31 11:30:00,60.18,60.2,59.94,60.01,378724.0,54.9637,54.982,54.7445,54.8085,378724.0
2020-07-31 12:00:00,60.01,60.02,59.79,59.9,277710.0,54.8085,54.8176,54.6075,54.708,277710.0
2020-07-31 12:30:00,59.9,59.9,59.68,59.75,256749.0,54.708,54.708,54.5071,54.571,256749.0
2020-07-31 13:00:00,59.74,59.87,59.72,59.86,171748.0,54.5619,54.6806,54.5436,54.6715,171748.0
2020-07-31 13:30:00,59.86,59.89,59.7,59.72,188480.0,54.6715,54.6989,54.5253,54.5436,188480.0
2020-07-31 14:00:00,59.72,59.78,59.65,59.72,207143.0,54.5436,54.5984,54.4797,54.5436,207143.0
2020-07-31 14:30:00,59.72,59.94,59.7,59.93,196629.0,54.5436,54.7445,54.5253,54.7354,196629.0
2020-07-31 15:00:00,59.94,60.01,59.85,59.92,204064.0,54.7445,54.8085,54.6623,54.7263,204064.0
2020-07-31 15:30:00,59.92,60.29,59.9,60.27,799885.0,54.7263,55.0642,54.708,55.0459,799885.0
2020-08-03 09:30:00,60.77,60.79,60.56,60.77,454144.0,55.5026,55.5209,55.3108,55.5026,454144.0
2020-08-03 10:00:00,60.77,60.92,60.75,60.81,238656.0,55.5026,55.6396,55.4843,55.5391,238656.0
2020-08-03 10:30:00,60.8,60.87,60.68,60.75,205585.0,55.53,55.5939,55.4204,55.4843,205585.0
2020-08-03 11:00:00,60.75,60.89,60.74,60.8,297545.0,55.4843,55.6122,55.4752,55.53,297545.0
2020-08-03 11:30:00,60.81,60.82,60.74,60.76,393859.0,55.5391,55.5483,55.4752,55.4935,393859.0
2020-08-03 12:00:00,60.76,60.79,60.71,60.75,203075.0,55.4935,55.5209,55.4478,55.4843,203075.0
2020-08-03 12:30:00,60.75,60.76,60.69,60.74,82889.0,55.4843,55.4935,55.4295,55.4752,82889.0
2020-08-03 13:00:00,60.74,60.83,60.73,60.8,269174.0,55.4752,55.5574,55.4661,55.53,269174.0
2020-08-03 13:30:00,60.8,60.83,60.76,60.78,82254.0,55.53,55.5574,55.4935,55.5117,82254.0
2020-08-03 14:00:00,60.78,60.88,60.75,60.87,81308.0,55.5117,55.6031,55.4843,55.5939,81308.0
2020-08-03 14:30:00,60.87,60.92,60.86,60.9,107889.0,55.5939,55.6396,55.5848,55.6213,107889.0
2020-08-03 15:00:00,60.9,60.92,60.77,60.78,283806.0,55.6213,55.6396,55.5026,55.5117,283806.0
2020-08-03 15:30:00,60.79,60.97,60.73,60.96,350398.0,55.5209,55.6853,55.4661,55.6761,350398.0
2020-08-04 09:30:00,61.01,61.37,61.01,61.35,422931.0,55.7218,56.0506,55.7218,56.0323,422931.0
2020-08-04 10:00:00,61.36,61.44,61.25,61.25,354052.0,56.0415,56.1145,55.941,55.941,354052.0
2020-08-04 10:30:00,61.25,61.44,61.2,61.41,257896.0,55.941,56.1145,55.8953,56.0871,257896.0
2020-08-04 11:00:00,61.41,61.45,61.32,61.33,258017.0,56.0871,56.1237,56.0049,56.0141,258017.0
2020-08-04 11:30:00,61.34,61.52,61.33,61.49,161593.0,56.0232,56.1876,56.0141,56.1602,161593.0
2020-08-04 12:00:00,61.49,61.52,61.33,61.4,74414.0,56.1602,56.1876,56.0141,56.078,74414.0
2020-08-04 12:30:00,61.4,61.44,61.34,61.35,63842.0,56.078,56.1145,56.0232,56.0323,63842.0
2020-08-04 13:00:00,61.37,61.42,61.32,61.4,60485.0,56.0506,56.0963,56.0049,56.078,60485.0
2020-08-04 13:30:00,61.4,61.46,61.4,61.42,100135.0,56.078,56.1328,56.078,56.0963,100135.0
2020-08-04 14:00:00,61.42,61.48,61.37,61.38,77156.0,56.0963,56.1511,56.0506,56.0597,77156.0
2020-08-04 14:30:00,61.37,61.42,61.27,61.42,57392.0,56.0506,56.0963,55.9593,56.0963,57392.0
2020-08-04 15:00:00,61.43,61.55,61.42,61.49,62285.0,56.1054,56.215,56.0963,56.1602,62285.0
2020-08-04 15:30:00,61.5,61.77,61.48,61.76,417975.0,56.1693,56.4159,56.1511,56.4068,417975.0
2020-08-05 09:30:00,62.89,63.23,62.88,63.17,585295.0,57.4388,57.7494,57.4297,57.6946,585295.0
2020-08-05 10:00:00,63.18,63.24,63.11,63.18,338662.0,57.7037,57.7585,57.6398,57.7037,338662.0
2020-08-05 10:30:00,63.18,63.26,63.13,63.17,313505.0,57.7037,57.7768,57.658,57.6946,313505.0
2020-08-05 11:00:00,63.17,63.49,63.17,63.39,356425.0,57.6946,57.9868,57.6946,57.8955,356425.0
2020-08-05 11:30:00,63.4,63.42,63.3,63.33,264142.0,57.9046,57.9229,57.8133,57.8407,264142.0
2020-08-05 12:00:00,63.33,63.37,63.28,63.3,221365.0,57.8407,57.8772,57.795,57.8133,221365.0
2020-08-05 12:30:00,63.3,63.36,63.27,63.29,148542.0,57.8133,57.8681,57.7859,57.8042,148542.0
2020-08-05 13:00:00,63.29,63.32,63.27,63.29,198204.0,57.8042,57.8316,57.7859,57.8042,198204.0
2020-08-05 13:30:00,63.29,63.34,63.28,63.32,130319.0,57.8042,57.8498,57.795,57.8316,130319.0
2020-08-05 14:00:00,63.32,63.37,63.27,63.37,72838.0,57.8316,57.8772,57.7859,57.8772,72838.0
2020-08-05 14:30:00,63.36,63.36,63.26,63.27,65248.0,57.8681,57.8681,57.7768,57.7859,65248.0
2020-08-05 15:00:00,63.27,63.32,63.22,63.24,101876.0,57.7859,57.8316,57.7402,57.7585,101876.0
2020-08-05 15:30:00,63.24,63.29,63.11,63.22,422769.0,57.7585,57.8042,57.6398,57.7402,422769.0
2020-08-06 09:30:00,63.68,63.82,63.54,63.8,824754.0,58.1604,58.2882,58.0325,58.27,824754.0
2020-08-06 10:00:00,63.81,63.83,63.64,63.72,270901.0,58.2791,58.2974,58.1238,58.1969,270901.0
2020-08-06 10:30:00,63.72,63.74,63.47,63.67,391710.0,58.1969,58.2152,57.9686,58.1512,391710.0
2020-08-06 11:00:00,63.67,63.73,63.56,63.6,384700.0,58.1512,58.206,58.0508,58.0873,384700.0
2020-08-06 11:30:00,63.59,63.7,63.57,63.7,189393.0,58.0782,58.1786,58.0599,58.1786,189393.0
2020-08-06 12:00:00,63.72,63.82,63.71,63.78,106042.0,58.1969,58.2882,58.1878,58.2517,106042.0
2020-08-06 12:30:00,63.77,63.84,63.75,63.83,136456.0,58.2426,58.3065,58.2243,58.2974,136456.0
2020-08-06 13:00:00,63.84,63.85,63.74,63.76,70179.0,58.3065,58.3156,58.2152,58.2334,70179.0
2020-08-06 13:30:00,63.76,63.83,63.73,63.77,62518.0,58.2334,58.2974,58.206,58.2426,62518.0
2020-08-06 14:00:00,63.77,63.88,63.76,63.87,291634.0,58.2426,58.343,58.2334,58.3339,291634.0
2020-08-06 14:30:00,63.87,63.95,63.86,63.93,147967.0,58.3339,58.407,58.3248,58.3887,147967.0
2020-08-06 15:00:00,63.93,63.99,63.89,63.93,91705.0,58.3887,58.4435,58.3522,58.3887,91705.0
2020-08-06 15:30:00,63.93,64.05,63.89,64.03,288332.0,58.3887,58.4983,58.3522,58.48,288332.0
2020-08-07 09:30:00,63.87,63.98,63.67,63.8,877825.0,58.3339,58.4344,58.1512,58.27,877825.0
2020-08-07 10:00:00,63.8,64.01,63.7,63.92,562274.0,58.27,58.4618,58.1786,58.3796,562274.0
2020-08-07 10:30:00,63.92,64.13,63.91,63.99,216578.0,58.3796,58.5714,58.3704,58.4435,216578.0
2020-08-07 11:00:00,63.99,64.07,63.94,63.98,69812.0,58.4435,58.5166,58.3978,58.4344,69812.0
2020-08-07 11:30:00,63.99,64.05,63.87,63.87,76233.0,58.4435,58.4983,58.3339,58.3339,76233.0
2020-08-07 12:00:00,63.87,63.96,63.84,63.96,53690.0,58.3339,58.4161,58.3065,58.4161,53690.0
2020-08-07 12:30:00,63.94,63.97,63.79,63.79,83941.0,58.3978,58.4252,58.2608,58.2608,83941.0
2020-08-07 13:00:00,63.8,63.8,63.65,63.76,174243.0,58.27,58.27,58.133,58.2334,174243.0
2020-08-07 13:30:00,63.76,63.82,63.67,63.73,53815.0,58.2334,58.2882,58.1512,58.206,53815.0
2020-08-07 14:00:00,63.74,63.79,63.65,63.68,65036.0,58.2152,58.2608,58.133,58.1604,65036.0
2020-08-07 14:30:00,63.67,63.79,63.65,63.78,128083.0,58.1512,58.2608,58.133,58.2517,128083.0
2020-08-07 15:00:00,63.78,63.84,63.7,63.79,233540.0,58.2517,58.3065,58.1786,58.2608,233540.0
2020-08-07 15:30:00,63.8,63.94,63.78,63.86,286484.0,58.27,58.3978,58.2517,58.3248,286484.0
2020-08-10 09:30:00,64.97,65.2,64.92,65.03,355301.0,59.3386,59.5486,59.2929,59.3934,355301.0
2020-08-10 10:00:00,65.03,65.09,64.98,65.03,133643.0,59.3934,59.4482,59.3477,59.3934,133643.0
2020-08-10 10:30:00,65.03,65.07,64.78,64.79,277110.0,59.3934,59.4299,59.165,59.1742,277110.0
2020-08-10 11:00:00,64.79,64.86,64.77,64.84,182475.0,59.1742,59.2381,59.1559,59.2198,182475.0
2020-08-10 11:30:00,64.84,64.96,64.78,64.95,213535.0,59.2198,59.3294,59.165,59.3203,213535.0
2020-08-10 12:00:00,64.95,64.98,64.92,64.94,132657.0,59.3203,59.3477,59.2929,59.3112,132657.0
2020-08-10 12:30:00,64.94,65.13,64.93,65.1,173657.0,59.3112,59.4847,59.302,59.4573,173657.0
2020-08-10 13:00:00,65.11,65.17,65.1,65.13,119433.0,59.4664,59.5212,59.4573,59.4847,119433.0
2020-08-10 13:30:00,65.13,65.13,65.06,65.09,98404.0,59.4847,59.4847,59.4208,59.4482,98404.0
2020-08-10 14:00:00,65.09,65.21,65.08,65.18,168872.0,59.4482,59.5578,59.439,59.5304,168872.0
2020-08-10 14:30:00,65.18,65.19,65.09,65.17,75083.0,59.5304,59.5395,59.4482,59.5212,75083.0
2020-08-10 15:00:00,65.18,65.2,65.07,65.09,88642.0,59.5304,59.5486,59.4299,59.4482,88642.0
2020-08-10 15:30:00,65.1,65.25,65.05,65.25,427619.0,59.4573,59.5943,59.4116,59.5943,427619.0
2020-08-11 09:30:00,66.43,66.54,66.3,66.3,737231.0,60.672,60.7725,60.5533,60.5533,737231.0
2020-08-11 10:00:00,66.3,66.35,66.13,66.26,330276.0,60.5533,60.5989,60.398,60.5167,330276.0
2020-08-11 10:30:00,66.26,66.5,66.17,66.45,379589.0,60.5167,60.7359,60.4345,60.6903,379589.0
2020-08-11 11:00:00,66.46,66.52,66.29,66.31,376529.0,60.6994,60.7542,60.5441,60.5624,376529.0
2020-08-11 11:30:00,66.3,66.35,66.14,66.19,285203.0,60.5533,60.5989,60.4071,60.4528,285203.0
2020-08-11 12:00:00,66.18,66.25,66.1,66.24,210954.0,60.4437,60.5076,60.3706,60.4985,210954.0
2020-08-11 12:30:00,66.24,66.31,66.22,66.27,195391.0,60.4985,60.5624,60.4802,60.5259,195391.0
2020-08-11 13:00:00,66.27,66.29,66.18,66.25,124305.0,60.5259,60.5441,60.4437,60.5076,124305.0
2020-08-11 13:30:00,66.25,66.25,66.17,66.23,68194.0,60.5076,60.5076,60.4345,60.4893,68194.0
2020-08-11 14:00:00,66.23,66.25,66.06,66.06,141714.0,60.4893,60.5076,60.3341,60.3341,141714.0
2020-08-11 14:30:00,66.06,66.06,65.95,66.03,103773.0,60.3341,60.3341,60.2336,60.3067,103773.0
2020-08-11 15:00:00,66.03,66.03,65.66,65.92,620134.0,60.3067,60.3067,59.9687,60.2062,620134.0
2020-08-11 15:30:00,65.92,65.92,65.7,65.8,656743.0,60.2062,60.2062,60.0053,60.0966,656743.0
2020-08-12 09:30:00,66.68,66.86,66.64,66.74,690293.0,60.9003,61.0647,60.8638,60.9551,690293.0
2020-08-12 10:00:00,66.75,66.93,66.68,66.92,383867.0,60.9643,61.1287,60.9003,61.1195,383867.0
2020-08-12 10:30:00,66.92,67.02,66.86,67.0,279780.0,61.1195,61.2109,61.0647,61.1926,279780.0
2020-08-12 11:00:00,67.0,67.02,66.89,66.94,172120.0,61.1926,61.2109,61.0921,61.1378,172120.0
2020-08-12 11:30:00,66.93,67.01,66.9,66.98,185298.0,61.1287,61.2017,61.1013,61.1743,185298.0
2020-08-12 12:00:00,66.97,67.14,66.97,67.11,91532.0,61.1652,61.3205,61.1652,61.2931,91532.0
2020-08-12 12:30:00,67.12,67.14,66.94,66.95,84457.0,61.3022,61.3205,61.1378,61.1469,84457.0
2020-08-12 13:00:00,66.95,67.01,66.87,66.9,71863.0,61.1469,61.2017,61.0739,61.1013,71863.0
2020-08-12 13:30:00,66.9,67.12,66.9,67.1,89011.0,61.1013,61.3022,61.1013,61.2839,89011.0
2020-08-12 14:00:00,67.09,67.13,67.06,67.09,174063.0,61.2748,61.3113,61.2474,61.2748,174063.0
2020-08-12 14:30:00,67.09,67.13,67.04,67.06,76864.0,61.2748,61.3113,61.2291,61.2474,76864.0
2020-08-12 15:00:00,67.06,67.08,66.97,66.99,236977.0,61.2474,61.2657,61.1652,61.1835,236977.0
2020-08-12 15:30:00,66.98,66.99,66.82,66.91,407551.0,61.1743,61.1835,61.0282,61.1104,407551.0
2020-08-13 09:30:00,66.65,66.8,66.55,66.78,356001.0,60.8729,61.0099,60.7816,60.9917,356001.0
2020-08-13 10:00:00,66.78,66.81,66.7,66.77,215727.0,60.9917,61.0191,60.9186,60.9825,215727.0
2020-08-13 10:30:00,66.76,66.83,66.7,66.82,176397.0,60.9734,61.0373,60.9186,61.0282,176397.0
2020-08-13 11:00:00,66.83,66.88,66.78,66.8,160150.0,61.0373,61.083,60.9917,61.0099,160150.0
2020-08-13 11:30:00,66.8,66.8,66.61,66.63,155641.0,61.0099,61.0099,60.8364,60.8547,155641.0
2020-08-13 12:00:00,66.64,66.79,66.64,66.77,84331.0,60.8638,61.0008,60.8638,60.9825,84331.0
2020-08-13 12:30:00,66.77,66.85,66.77,66.82,66204.0,60.9825,61.0556,60.9825,61.0282,66204.0
2020-08-13 13:00:00,66.83,66.85,66.72,66.75,44679.0,61.0373,61.0556,60.9369,60.9643,44679.0
2020-08-13 13:30:00,66.76,66.79,66.65,66.75,75237.0,60.9734,61.0008,60.8729,60.9643,75237.0
2020-08-13 14:00:00,66.74,66.76,66.48,66.56,56517.0,60.9551,60.9734,60.7177,60.7907,56517.0
2020-08-13 14:30:00,66.56,66.59,66.37,66.43,141837.0,60.7907,60.8181,60.6172,60.672,141837.0
2020-08-13 15:00:00,66.43,66.53,66.39,66.52,179986.0,60.672,60.7633,60.6355,60.7542,179986.0
2020-08-13 15:30:00,66.52,66.57,66.46,66.56,608617.0,60.7542,60.7999,60.6994,60.7907,608617.0
2020-08-14 09:30:00,65.51,65.73,65.37,65.72,502617.0,59.8317,60.0327,59.7039,60.0235,502617.0
2020-08-14 10:00:00,65.71,65.76,65.55,65.56,322006.0,60.0144,60.0601,59.8683,59.8774,322006.0
2020-08-14 10:30:00,65.56,65.79,65.56,65.74,329966.0,59.8774,60.0875,59.8774,60.0418,329966.0
2020-08-14 11:00:00,65.75,65.87,65.7,65.86,144806.0,60.0509,60.1605,60.0053,60.1514,144806.0
2020-08-14 11:30:00,65.87,65.92,65.8,65.84,175311.0,60.1605,60.2062,60.0966,60.1331,175311.0
2020-08-14 12:00:00,65.84,65.85,65.7,65.72,117223.0,60.1331,60.1423,60.0053,60.0235,117223.0
2020-08-14 12:30:00,65.72,65.8,65.72,65.79,55523.0,60.0235,60.0966,60.0235,60.0875,55523.0
2020-08-14 13:00:00,65.78,65.93,65.78,65.92,86801.0,60.0783,60.2153,60.0783,60.2062,86801.0
2020-08-14 13:30:00,65.93,65.96,65.83,65.89,136305.0,60.2153,60.2427,60.124,60.1788,136305.0
2020-08-14 14:00:00,65.89,65.93,65.84,65.89,313787.0,60.1788,60.2153,60.1331,60.1788,313787.0
2020-08-14 14:30:00,65.9,65.92,65.82,65.83,66394.0,60.1879,60.2062,60.1149,60.124,66394.0
2020-08-14 15:00:00,65.83,65.83,65.7,65.74,180122.0,60.124,60.124,60.0053,60.0418,180122.0
2020-08-14 15:30:00,65.73,65.91,65.7,65.86,225405.0,60.0327,60.1971,60.0053,60.1514,225405.0
2020-08-17 09:30:00,66.3,67.0,66.28,66.79,558785.0,60.5533,61.1926,60.535,61.0008,558785.0
2020-08-17 10:00:00,66.79,66.8,66.53,66.64,217470.0,61.0008,61.0099,60.7633,60.8638,217470.0
2020-08-17 10:30:00,66.64,66.75,66.53,66.6,227270.0,60.8638,60.9643,60.7633,60.8273,227270.0
2020-08-17 11:00:00,66.6,66.7,66.49,66.7,242183.0,60.8273,60.9186,60.7268,60.9186,242183.0
2020-08-17 11:30:00,66.7,66.71,66.47,66.54,218445.0,60.9186,60.9277,60.7085,60.7725,218445.0
2020-08-17 12:00:00,66.54,66.57,66.41,66.42,123216.0,60.7725,60.7999,60.6537,60.6629,123216.0
2020-08-17 12:30:00,66.42,66.52,66.38,66.49,105378.0,60.6629,60.7542,60.6263,60.7268,105378.0
2020-08-17 13:00:00,66.5,66.59,66.47,66.55,100696.0,60.7359,60.8181,60.7085,60.7816,100696.0
2020-08-17 13:30:00,66.55,66.55,66.43,66.47,140282.0,60.7816,60.7816,60.672,60.7085,140282.0
2020-08-17 14:00:00,66.48,66.63,66.45,66.59,136208.0,60.7177,60.8547,60.6903,60.8181,136208.0
2020-08-17 14:30:00,66.59,66.63,66.55,66.6,128940.0,60.8181,60.8547,60.7816,60.8273,128940.0
2020-08-17 15:00:00,66.59,66.6,66.51,66.55,259604.0,60.8181,60.8273,60.7451,60.7816,259604.0
2020-08-17 15:30:00,66.55,66.62,66.49,66.61,643273.0,60.7816,60.8455,60.7268,60.8364,643273.0
2020-08-18 09:30:00,64.61,64.64,64.3,64.34,676776.0,59.0098,59.0372,58.7266,58.7632,676776.0
2020-08-18 10:00:00,64.34,64.37,63.97,64.01,526005.0,58.7632,58.7906,58.4252,58.4618,526005.0
2020-08-18 10:30:00,64.0,64.25,63.97,64.22,375295.0,58.4526,58.681,58.4252,58.6536,375295.0
2020-08-18 11:00:00,64.22,64.34,64.16,64.29,259644.0,58.6536,58.7632,58.5988,58.7175,259644.0
2020-08-18 11:30:00,64.3,64.43,64.29,64.4,227073.0,58.7266,58.8454,58.7175,58.818,227073.0
2020-08-18 12:00:00,64.4,64.49,64.37,64.48,203655.0,58.818,58.9002,58.7906,58.891,203655.0
2020-08-18 12:30:00,64.48,64.54,64.45,64.53,206438.0,58.891,58.9458,58.8636,58.9367,206438.0
2020-08-18 13:00:00,64.53,64.53,64.35,64.41,159829.0,58.9367,58.9367,58.7723,58.8271,159829.0
2020-08-18 13:30:00,64.41,64.49,64.4,64.44,99999.0,58.8271,58.9002,58.818,58.8545,99999.0
2020-08-18 14:00:00,64.44,64.56,64.41,64.56,474696.0,58.8545,58.9641,58.8271,58.9641,474696.0
2020-08-18 14:30:00,64.56,64.58,64.53,64.57,163182.0,58.9641,58.9824,58.9367,58.9732,163182.0
2020-08-18 15:00:00,64.57,64.6,64.52,64.55,247054.0,58.9732,59.0006,58.9276,58.955,247054.0
2020-08-18 15:30:00,64.55,64.58,64.44,64.52,848343.0,58.955,58.9824,58.8545,58.9276,848343.0
2020-08-19 09:30:00,64.91,64.91,64.58,64.67,343265.0,59.2838,59.2838,58.9824,59.0646,343265.0
2020-08-19 10:00:00,64.66,64.89,64.64,64.88,371934.0,59.0554,59.2655,59.0372,59.2564,371934.0
2020-08-19 10:30:00,64.88,64.93,64.81,64.89,252541.0,59.2564,59.302,59.1924,59.2655,252541.0
2020-08-19 11:00:00,64.91,64.92,64.73,64.79,124598.0,59.2838,59.2929,59.1194,59.1742,124598.0
2020-08-19 11:30:00,64.79,64.92,64.78,64.84,118555.0,59.1742,59.2929,59.165,59.2198,118555.0
2020-08-19 12:00:00,64.84,64.85,64.7,64.73,109404.0,59.2198,59.229,59.092,59.1194,109404.0
2020-08-19 12:30:00,64.73,64.74,64.7,64.73,92009.0,59.1194,59.1285,59.092,59.1194,92009.0
2020-08-19 13:00:00,64.73,64.77,64.68,64.75,59617.0,59.1194,59.1559,59.0737,59.1376,59617.0
2020-08-19 13:30:00,64.75,64.81,64.74,64.74,69446.0,59.1376,59.1924,59.1285,59.1285,69446.0
2020-08-19 14:00:00,64.76,64.8,64.24,64.41,550876.0,59.1468,59.1833,58.6718,58.8271,550876.0
2020-08-19 14:30:00,64.42,64.54,64.34,64.52,139429.0,58.8362,58.9458,58.7632,58.9276,139429.0
2020-08-19 15:00:00,64.52,64.55,64.38,64.44,318561.0,58.9276,58.955,58.7997,58.8545,318561.0
2020-08-19 15:30:00,64.45,64.46,64.25,64.34,664428.0,58.8636,58.8728,58.681,58.7632,664428.0
2020-08-20 09:30:00,61.56,61.72,61.46,61.7,610794.0,56.2241,56.3703,56.1328,56.352,610794.0
2020-08-20 10:00:00,61.7,61.82,61.61,61.78,357324.0,56.352,56.4616,56.2698,56.4251,357324.0
2020-08-20 10:30:00,61.8,61.97,61.75,61.91,1112860.0,56.4433,56.5986,56.3977,56.5438,1112860.0
2020-08-20 11:00:00,61.91,62.0,61.82,61.97,341696.0,56.5438,56.626,56.4616,56.5986,341696.0
2020-08-20 11:30:00,61.98,62.17,61.96,62.16,293221.0,56.6077,56.7813,56.5895,56.7721,293221.0
2020-08-20 12:00:00,62.16,62.32,62.14,62.25,332337.0,56.7721,56.9183,56.7539,56.8543,332337.0
2020-08-20 12:30:00,62.25,62.34,62.25,62.3,152951.0,56.8543,56.9365,56.8543,56.9,152951.0
2020-08-20 13:00:00,62.3,62.38,62.3,62.33,245847.0,56.9,56.973,56.9,56.9274,245847.0
2020-08-20 13:30:00,62.33,62.4,62.32,62.32,156006.0,56.9274,56.9913,56.9183,56.9183,156006.0
2020-08-20 14:00:00,62.33,62.44,62.31,62.42,121306.0,56.9274,57.0278,56.9091,57.0096,121306.0
2020-08-20 14:30:00,62.42,62.57,62.4,62.56,124788.0,57.0096,57.1466,56.9913,57.1374,124788.0
2020-08-20 15:00:00,62.55,62.66,62.44,62.46,249285.0,57.1283,57.2288,57.0278,57.0461,249285.0
2020-08-20 15:30:00,62.46,62.52,62.37,62.44,1002741.0,57.0461,57.1009,56.9639,57.0278,1002741.0
2020-08-21 09:30:00,62.44,62.5,62.23,62.4,700894.0,57.0278,57.0826,56.8361,56.9913,700894.0
2020-08-21 10:00:00,62.41,62.45,62.26,62.44,226326.0,57.0004,57.037,56.8635,57.0278,226326.0
2020-08-21 10:30:00,62.44,62.71,62.4,62.52,508398.0,57.0278,57.2744,56.9913,57.1009,508398.0
2020-08-21 11:00:00,62.51,62.62,62.43,62.59,176252.0,57.0918,57.1922,57.0187,57.1648,176252.0
2020-08-21 11:30:00,62.59,62.59,62.47,62.52,206802.0,57.1648,57.1648,57.0552,57.1009,206802.0
2020-08-21 12:00:00,62.51,62.58,62.45,62.46,111728.0,57.0918,57.1557,57.037,57.0461,111728.0
2020-08-21 12:30:00,62.46,62.47,62.39,62.46,149481.0,57.0461,57.0552,56.9822,57.0461,149481.0
2020-08-21 13:00:00,62.45,62.5,62.4,62.48,108644.0,57.037,57.0826,56.9913,57.0644,108644.0
2020-08-21 13:30:00,62.48,62.54,62.46,62.52,113173.0,57.0644,57.1192,57.0461,57.1009,113173.0
2020-08-21 14:00:00,62.52,62.56,62.49,62.55,84838.0,57.1009,57.1374,57.0735,57.1283,84838.0
2020-08-21 14:30:00,62.55,62.63,62.55,62.62,62621.0,57.1283,57.2014,57.1283,57.1922,62621.0
2020-08-21 15:00:00,62.62,62.67,62.61,62.63,105399.0,57.1922,57.2379,57.1831,57.2014,105399.0
2020-08-21 15:30:00,62.63,62.75,62.59,62.73,389649.0,57.2014,57.311,57.1648,57.2927,389649.0
2020-08-24 09:30:00,63.81,63.85,63.58,63.64,472865.0,58.2791,58.3156,58.069,58.1238,472865.0
2020-08-24 10:00:00,63.65,63.71,63.54,63.63,285180.0,58.133,58.1878,58.0325,58.1147,285180.0
2020-08-24 10:30:00,63.62,63.71,63.42,63.48,341874.0,58.1056,58.1878,57.9229,57.9777,341874.0
2020-08-24 11:00:00,63.47,63.54,63.36,63.37,173566.0,57.9686,58.0325,57.8681,57.8772,173566.0
2020-08-24 11:30:00,63.37,63.49,63.36,63.45,129285.0,57.8772,57.9868,57.8681,57.9503,129285.0
2020-08-24 12:00:00,63.44,63.51,63.43,63.44,74380.0,57.9412,58.0051,57.932,57.9412,74380.0
2020-08-24 12:30:00,63.44,63.46,63.39,63.41,50419.0,57.9412,57.9594,57.8955,57.9138,50419.0
2020-08-24 13:00:00,63.41,63.49,63.4,63.49,86118.0,57.9138,57.9868,57.9046,57.9868,86118.0
2020-08-24 13:30:00,63.49,63.51,63.45,63.49,30693.0,57.9868,58.0051,57.9503,57.9868,30693.0
2020-08-24 14:00:00,63.49,63.51,63.42,63.42,48841.0,57.9868,58.0051,57.9229,57.9229,48841.0
2020-08-24 14:30:00,63.43,63.46,63.36,63.39,35375.0,57.932,57.9594,57.8681,57.8955,35375.0
2020-08-24 15:00:00,63.4,63.45,63.33,63.45,84174.0,57.9046,57.9503,57.8407,57.9503,84174.0
2020-08-24 15:30:00,63.45,63.6,63.44,63.6,257914.0,57.9503,58.0873,57.9412,58.0873,257914.0
2020-08-25 09:30:00,64.38,64.46,64.29,64.41,340924.0,58.7997,58.8728,58.7175,58.8271,340924.0
2020-08-25 10:00:00,64.42,64.48,64.31,64.38,375591.0,58.8362,58.891,58.7358,58.7997,375591.0
2020-08-25 10:30:00,64.38,64.45,64.23,64.4,304752.0,58.7997,58.8636,58.6627,58.818,304752.0
2020-08-25 11:00:00,64.39,64.44,64.34,64.36,149708.0,58.8088,58.8545,58.7632,58.7814,149708.0
2020-08-25 11:30:00,64.37,64.37,64.26,64.3,149729.0,58.7906,58.7906,58.6901,58.7266,149729.0
2020-08-25 12:00:00,64.3,64.32,64.22,64.26,116619.0,58.7266,58.7449,58.6536,58.6901,116619.0
2020-08-25 12:30:00,64.26,64.28,64.21,64.23,71959.0,58.6901,58.7084,58.6444,58.6627,71959.0
2020-08-25 13:00:00,64.23,64.29,64.17,64.28,116594.0,58.6627,58.7175,58.6079,58.7084,116594.0
2020-08-25 13:30:00,64.29,64.34,64.28,64.3,67355.0,58.7175,58.7632,58.7084,58.7266,67355.0
2020-08-25 14:00:00,64.3,64.36,64.24,64.36,241816.0,58.7266,58.7814,58.6718,58.7814,241816.0
2020-08-25 14:30:00,64.36,64.42,64.34,64.41,88333.0,58.7814,58.8362,58.7632,58.8271,88333.0
2020-08-25 15:00:00,64.41,64.53,64.39,64.53,67106.0,58.8271,58.9367,58.8088,58.9367,67106.0
2020-08-25 15:30:00,64.53,64.54,64.42,64.5,258714.0,58.9367,58.9458,58.8362,58.9093,258714.0
2020-08-26 09:30:00,64.63,64.73,64.58,64.64,417365.0,59.028,59.1194,58.9824,59.0372,417365.0
2020-08-26 10:00:00,64.63,64.71,64.56,64.59,438932.0,59.028,59.1011,58.9641,58.9915,438932.0
2020-08-26 10:30:00,64.6,64.74,64.58,64.72,254884.0,59.0006,59.1285,58.9824,59.1102,254884.0
2020-08-26 11:00:00,64.73,64.73,64.6,64.72,235580.0,59.1194,59.1194,59.0006,59.1102,235580.0
2020-08-26 11:30:00,64.71,64.82,64.71,64.75,261558.0,59.1011,59.2016,59.1011,59.1376,261558.0
2020-08-26 12:00:00,64.75,64.97,64.73,64.95,87019.0,59.1376,59.3386,59.1194,59.3203,87019.0
2020-08-26 12:30:00,64.95,64.96,64.84,64.91,146746.0,59.3203,59.3294,59.2198,59.2838,146746.0
2020-08-26 13:00:00,64.91,65.0,64.9,64.94,53219.0,59.2838,59.366,59.2746,59.3112,53219.0
2020-08-26 13:30:00,64.93,64.96,64.88,64.9,211585.0,59.302,59.3294,59.2564,59.2746,211585.0
2020-08-26 14:00:00,64.9,65.02,64.9,65.01,89287.0,59.2746,59.3842,59.2746,59.3751,89287.0
2020-08-26 14:30:00,65.02,65.02,64.85,64.88,118017.0,59.3842,59.3842,59.229,59.2564,118017.0
2020-08-26 15:00:00,64.88,64.98,64.84,64.97,108872.0,59.2564,59.3477,59.2198,59.3386,108872.0
2020-08-26 15:30:00,64.98,65.01,64.89,64.94,451263.0,59.3477,59.3751,59.2655,59.3112,451263.0
2020-08-27 09:30:00,64.49,64.49,63.9,64.18,545441.0,58.9002,58.9002,58.3613,58.617,545441.0
2020-08-27 10:00:00,64.18,64.18,63.83,64.04,348721.0,58.617,58.617,58.2974,58.4892,348721.0
2020-08-27 10:30:00,64.03,64.06,63.82,63.97,273921.0,58.48,58.5074,58.2882,58.4252,273921.0
2020-08-27 11:00:00,63.98,64.0,63.74,63.78,371089.0,58.4344,58.4526,58.2152,58.2517,371089.0
2020-08-27 11:30:00,63.78,64.02,63.71,63.93,236683.0,58.2517,58.4709,58.1878,58.3887,236683.0
2020-08-27 12:00:00,63.93,63.93,63.76,63.77,192301.0,58.3887,58.3887,58.2334,58.2426,192301.0
2020-08-27 12:30:00,63.77,63.8,63.51,63.6,173177.0,58.2426,58.27,58.0051,58.0873,173177.0
2020-08-27 13:00:00,63.58,63.83,63.54,63.8,354681.0,58.069,58.2974,58.0325,58.27,354681.0
2020-08-27 13:30:00,63.81,63.91,63.74,63.91,112112.0,58.2791,58.3704,58.2152,58.3704,112112.0
2020-08-27 14:00:00,63.91,63.93,63.84,63.9,196027.0,58.3704,58.3887,58.3065,58.3613,196027.0
2020-08-27 14:30:00,63.91,63.93,63.79,63.83,116754.0,58.3704,58.3887,58.2608,58.2974,116754.0
2020-08-27 15:00:00,63.83,63.93,63.8,63.91,267069.0,58.2974,58.3887,58.27,58.3704,267069.0
2020-08-27 15:30:00,63.91,63.93,63.79,63.81,349410.0,58.3704,58.3887,58.2608,58.2791,349410.0
2020-08-28 09:30:00,64.46,64.55,64.28,64.52,568689.0,58.8728,58.955,58.7084,58.9276,568689.0
2020-08-28 10:00:00,64.53,64.61,64.3,64.46,444779.0,58.9367,59.0098,58.7266,58.8728,444779.0
2020-08-28 10:30:00,64.46,64.52,64.28,64.41,243060.0,58.8728,58.9276,58.7084,58.8271,243060.0
2020-08-28 11:00:00,64.42,64.63,64.4,64.61,304063.0,58.8362,59.028,58.818,59.0098,304063.0
2020-08-28 11:30:00,64.61,64.63,64.45,64.47,277554.0,59.0098,59.028,58.8636,58.8819,277554.0
2020-08-28 12:00:00,64.46,64.53,64.44,64.44,73812.0,58.8728,58.9367,58.8545,58.8545,73812.0
2020-08-28 12:30:00,64.44,64.54,64.4,64.52,122416.0,58.8545,58.9458,58.818,58.9276,122416.0
2020-08-28 13:00:00,64.53,64.56,64.42,64.42,132909.0,58.9367,58.9641,58.8362,58.8362,132909.0
2020-08-28 13:30:00,64.42,64.52,64.42,64.47,32498.0,58.8362,58.9276,58.8362,58.8819,32498.0
2020-08-28 14:00:00,64.47,64.51,64.45,64.49,26438.0,58.8819,58.9184,58.8636,58.9002,26438.0
2020-08-28 14:30:00,64.49,64.54,64.46,64.5,68063.0,58.9002,58.9458,58.8728,58.9093,68063.0
2020-08-28 15:00:00,64.49,64.56,64.47,64.49,142117.0,58.9002,58.9641,58.8819,58.9002,142117.0
2020-08-28 15:30:00,64.49,64.64,64.49,64.58,218603.0,58.9002,59.0372,58.9002,58.9824,218603.0
2020-08-31 09:30:00,62.94,63.01,62.52,62.67,660224.0,57.4845,57.5484,57.1009,57.2379,660224.0
2020-08-31 10:00:00,62.66,62.8,62.6,62.77,339416.0,57.2288,57.3566,57.174,57.3292,339416.0
2020-08-31 10:30:00,62.77,62.89,62.76,62.83,230839.0,57.3292,57.4388,57.3201,57.384,230839.0
2020-08-31 11:00:00,62.83,62.86,62.49,62.54,386655.0,57.384,57.4114,57.0735,57.1192,386655.0
2020-08-31 11:30:00,62.54,62.79,62.5,62.77,201437.0,57.1192,57.3475,57.0826,57.3292,201437.0
2020-08-31 12:00:00,62.76,62.91,62.73,62.88,152840.0,57.3201,57.4571,57.2927,57.4297,152840.0
2020-08-31 12:30:00,62.87,62.9,62.8,62.81,113960.0,57.4206,57.448,57.3566,57.3658,113960.0
2020-08-31 13:00:00,62.82,62.87,62.78,62.86,66529.0,57.3749,57.4206,57.3384,57.4114,66529.0
2020-08-31 13:30:00,62.85,62.94,62.84,62.91,133478.0,57.4023,57.4845,57.3932,57.4571,133478.0
2020-08-31 14:00:00,62.91,62.98,62.88,62.94,380796.0,57.4571,57.521,57.4297,57.4845,380796.0
2020-08-31 14:30:00,62.94,63.07,62.94,63.06,160822.0,57.4845,57.6032,57.4845,57.5941,160822.0
2020-08-31 15:00:00,63.06,63.2,62.98,63.13,305421.0,57.5941,57.722,57.521,57.658,305421.0
2020-08-31 15:30:00,63.13,63.37,63.06,63.06,686461.0,57.658,57.8772,57.5941,57.5941,686461.0
2020-09-01 09:30:00,63.74,63.88,63.63,63.8,612330.0,58.2152,58.343,58.1147,58.27,612330.0
2020-09-01 10:00:00,63.8,64.02,63.73,64.0,383085.0,58.27,58.4709,58.206,58.4526,383085.0
2020-09-01 10:30:00,64.0,64.01,63.88,63.88,232360.0,58.4526,58.4618,58.343,58.343,232360.0
2020-09-01 11:00:00,63.89,63.9,63.77,63.82,302160.0,58.3522,58.3613,58.2426,58.2882,302160.0
2020-09-01 11:30:00,63.82,63.9,63.81,63.9,255163.0,58.2882,58.3613,58.2791,58.3613,255163.0
2020-09-01 12:00:00,63.9,64.0,63.89,63.99,56367.0,58.3613,58.4526,58.3522,58.4435,56367.0
2020-09-01 12:30:00,63.99,63.99,63.87,63.9,164952.0,58.4435,58.4435,58.3339,58.3613,164952.0
2020-09-01 13:00:00,63.89,63.9,63.67,63.69,630978.0,58.3522,58.3613,58.1512,58.1695,630978.0
2020-09-01 13:30:00,63.68,63.8,63.66,63.78,102905.0,58.1604,58.27,58.1421,58.2517,102905.0
2020-09-01 14:00:00,63.78,63.88,63.77,63.85,111992.0,58.2517,58.343,58.2426,58.3156,111992.0
2020-09-01 14:30:00,63.84,63.88,63.8,63.87,69457.0,58.3065,58.343,58.27,58.3339,69457.0
2020-09-01 15:00:00,63.87,63.89,63.81,63.89,64695.0,58.3339,58.3522,58.2791,58.3522,64695.0
2020-09-01 15:30:00,63.89,63.98,63.88,63.97,302171.0,58.3522,58.4344,58.343,58.4252,302171.0
2020-09-02 09:30:00,64.14,64.21,63.77,63.84,650443.0,58.5805,58.6444,58.2426,58.3065,650443.0
2020-09-02 10:00:00,63.84,63.96,63.7,63.87,528510.0,58.3065,58.4161,58.1786,58.3339,528510.0
2020-09-02 10:30:00,63.87,63.99,63.75,63.88,270721.0,58.3339,58.4435,58.2243,58.343,270721.0
2020-09-02 11:00:00,63.88,63.92,63.77,63.85,266677.0,58.343,58.3796,58.2426,58.3156,266677.0
2020-09-02 11:30:00,63.85,63.94,63.7,63.82,376353.0,58.3156,58.3978,58.1786,58.2882,376353.0
2020-09-02 12:00:00,63.82,63.82,63.66,63.72,358938.0,58.2882,58.2882,58.1421,58.1969,358938.0
2020-09-02 12:30:00,63.71,63.86,63.64,63.84,264150.0,58.1878,58.3248,58.1238,58.3065,264150.0
2020-09-02 13:00:00,63.83,63.97,63.82,63.92,152056.0,58.2974,58.4252,58.2882,58.3796,152056.0
2020-09-02 13:30:00,63.92,63.95,63.84,63.86,114802.0,58.3796,58.407,58.3065,58.3248,114802.0
2020-09-02 14:00:00,63.86,63.88,63.78,63.84,154502.0,58.3248,58.343,58.2517,58.3065,154502.0
2020-09-02 14:30:00,63.85,63.89,63.81,63.89,145677.0,58.3156,58.3522,58.2791,58.3522,145677.0
2020-09-02 15:00:00,63.9,64.08,63.87,64.06,305083.0,58.3613,58.5257,58.3339,58.5074,305083.0
2020-09-02 15:30:00,64.06,64.1,63.98,63.99,576908.0,58.5074,58.544,58.4344,58.4435,576908.0
2020-09-03 09:30:00,64.6,64.61,64.39,64.53,350085.0,59.0006,59.0098,58.8088,58.9367,350085.0
2020-09-03 10:00:00,64.53,64.56,64.02,64.14,463977.0,58.9367,58.9641,58.4709,58.5805,463977.0
2020-09-03 10:30:00,64.15,64.24,63.85,63.97,502510.0,58.5896,58.6718,58.3156,58.4252,502510.0
2020-09-03 11:00:00,63.96,63.99,63.2,63.52,550256.0,58.4161,58.4435,57.722,58.0142,550256.0
2020-09-03 11:30:00,63.52,63.77,63.36,63.55,331033.0,58.0142,58.2426,57.8681,58.0416,331033.0
2020-09-03 12:00:00,63.54,63.68,63.45,63.52,237666.0,58.0325,58.1604,57.9503,58.0142,237666.0
2020-09-03 12:30:00,63.51,63.54,63.33,63.4,283121.0,58.0051,58.0325,57.8407,57.9046,283121.0
2020-09-03 13:00:00,63.4,63.52,63.27,63.49,306253.0,57.9046,58.0142,57.7859,57.9868,306253.0
2020-09-03 13:30:00,63.48,63.48,63.22,63.34,175853.0,57.9777,57.9777,57.7402,57.8498,175853.0
2020-09-03 14:00:00,63.32,63.45,63.29,63.42,280508.0,57.8316,57.9503,57.8042,57.9229,280508.0
2020-09-03 14:30:00,63.42,63.54,63.27,63.27,260319.0,57.9229,58.0325,57.7859,57.7859,260319.0
2020-09-03 15:00:00,63.27,63.4,63.18,63.2,350965.0,57.7859,57.9046,57.7037,57.722,350965.0
2020-09-03 15:30:00,63.19,63.48,63.18,63.3,821583.0,57.7128,57.9777,57.7037,57.8133,821583.0
2020-09-04 09:30:00,63.85,64.23,63.7,63.77,956799.0,58.3156,58.6627,58.1786,58.2426,956799.0
2020-09-04 10:00:00,63.76,63.86,63.28,63.3,701499.0,58.2334,58.3248,57.795,57.8133,701499.0
2020-09-04 10:30:00,63.31,63.4,62.77,63.21,844673.0,57.8224,57.9046,57.3292,57.7311,844673.0
2020-09-04 11:00:00,63.22,63.25,62.83,62.93,442416.0,57.7402,57.7676,57.384,57.4754,442416.0
2020-09-04 11:30:00,62.92,63.42,62.91,63.37,301835.0,57.4662,57.9229,57.4571,57.8772,301835.0
2020-09-04 12:00:00,63.36,63.56,63.28,63.55,426850.0,57.8681,58.0508,57.795,58.0416,426850.0
2020-09-04 12:30:00,63.55,63.65,63.44,63.54,330163.0,58.0416,58.133,57.9412,58.0325,330163.0
2020-09-04 13:00:00,63.53,63.53,63.32,63.43,129887.0,58.0234,58.0234,57.8316,57.932,129887.0
2020-09-04 13:30:00,63.41,63.6,63.33,63.55,216631.0,57.9138,58.0873,57.8407,58.0416,216631.0
2020-09-04 14:00:00,63.54,63.69,63.48,63.67,82334.0,58.0325,58.1695,57.9777,58.1512,82334.0
2020-09-04 14:30:00,63.67,63.99,63.65,63.94,201839.0,58.1512,58.4435,58.133,58.3978,201839.0
2020-09-04 15:00:00,63.95,64.04,63.77,64.01,233853.0,58.407,58.4892,58.2426,58.4618,233853.0
2020-09-04 15:30:00,64.0,64.01,63.72,63.75,564301.0,58.4526,58.4618,58.1969,58.2243,564301.0
2020-09-08 09:30:00,63.91,64.09,63.72,64.01,857112.0,58.3704,58.5348,58.1969,58.4618,857112.0
2020-09-08 10:00:00,64.02,64.24,63.78,64.24,554752.0,58.4709,58.6718,58.2517,58.6718,554752.0
2020-09-08 10:30:00,64.23,64.28,63.99,64.01,373342.0,58.6627,58.7084,58.4435,58.4618,373342.0
2020-09-08 11:00:00,64.0,64.3,63.96,64.18,646569.0,58.4526,58.7266,58.4161,58.617,646569.0
2020-09-08 11:30:00,64.18,64.23,64.0,64.12,342332.0,58.617,58.6627,58.4526,58.5622,342332.0
2020-09-08 12:00:00,64.12,64.3,64.1,64.2,279449.0,58.5622,58.7266,58.544,58.6353,279449.0
2020-09-08 12:30:00,64.22,64.33,64.18,64.3,60601.0,58.6536,58.754,58.617,58.7266,60601.0
2020-09-08 13:00:00,64.31,64.31,64.13,64.24,87752.0,58.7358,58.7358,58.5714,58.6718,87752.0
2020-09-08 13:30:00,64.23,64.3,64.19,64.23,78158.0,58.6627,58.7266,58.6262,58.6627,78158.0
2020-09-08 14:00:00,64.24,64.27,64.02,64.03,115810.0,58.6718,58.6992,58.4709,58.48,115810.0
2020-09-08 14:30:00,64.03,64.03,63.73,63.92,231089.0,58.48,58.48,58.206,58.3796,231089.0
2020-09-08 15:00:00,63.92,63.96,63.72,63.95,204079.0,58.3796,58.4161,58.1969,58.407,204079.0
2020-09-08 15:30:00,63.95,63.97,63.68,63.77,556279.0,58.407,58.4252,58.1604,58.2426,556279.0
2020-09-09 09:30:00,64.55,64.67,64.34,64.52,587202.0,58.955,59.0646,58.7632,58.9276,587202.0
2020-09-09 10:00:00,64.53,64.6,64.41,64.51,697266.0,58.9367,59.0006,58.8271,58.9184,697266.0
2020-09-09 10:30:00,64.5,64.52,64.32,64.37,324668.0,58.9093,58.9276,58.7449,58.7906,324668.0
2020-09-09 11:00:00,64.38,64.61,64.38,64.6,408532.0,58.7997,59.0098,58.7997,59.0006,408532.0
2020-09-09 11:30:00,64.6,64.62,64.51,64.57,308869.0,59.0006,59.0189,58.9184,58.9732,308869.0
2020-09-09 12:00:00,64.58,64.61,64.54,64.55,90525.0,58.9824,59.0098,58.9458,58.955,90525.0
2020-09-09 12:30:00,64.55,64.61,64.52,64.59,909088.0,58.955,59.0098,58.9276,58.9915,909088.0
2020-09-09 13:00:00,64.59,64.69,64.59,64.64,121028.0,58.9915,59.0828,58.9915,59.0372,121028.0
2020-09-09 13:30:00,64.64,64.67,64.59,64.59,147358.0,59.0372,59.0646,58.9915,58.9915,147358.0
2020-09-09 14:00:00,64.6,64.67,64.57,64.59,120465.0,59.0006,59.0646,58.9732,58.9915,120465.0
2020-09-09 14:30:00,64.59,64.75,64.59,64.72,85439.0,58.9915,59.1376,58.9915,59.1102,85439.0
2020-09-09 15:00:00,64.72,64.76,64.66,64.74,300773.0,59.1102,59.1468,59.0554,59.1285,300773.0
2020-09-09 15:30:00,64.75,64.78,64.57,64.62,686541.0,59.1376,59.165,58.9732,59.0189,686541.0
2020-09-10 09:30:00,64.82,64.9,64.69,64.78,466943.0,59.2016,59.2746,59.0828,59.165,466943.0
2020-09-10 10:00:00,64.77,64.85,64.61,64.61,369300.0,59.1559,59.229,59.0098,59.0098,369300.0
2020-09-10 10:30:00,64.61,64.74,64.33,64.4,331861.0,59.0098,59.1285,58.754,58.818,331861.0
2020-09-10 11:00:00,64.4,64.64,64.3,64.63,245099.0,58.818,59.0372,58.7266,59.028,245099.0
2020-09-10 11:30:00,64.64,64.66,64.46,64.52,93485.0,59.0372,59.0554,58.8728,58.9276,93485.0
2020-09-10 12:00:00,64.51,64.55,64.39,64.43,108467.0,58.9184,58.955,58.8088,58.8454,108467.0
2020-09-10 12:30:00,64.42,64.47,64.21,64.34,119486.0,58.8362,58.8819,58.6444,58.7632,119486.0
2020-09-10 13:00:00,64.32,64.38,64.23,64.3,1093775.0,58.7449,58.7997,58.6627,58.7266,1093775.0
2020-09-10 13:30:00,64.31,64.35,64.17,64.21,136079.0,58.7358,58.7723,58.6079,58.6444,136079.0
2020-09-10 14:00:00,64.21,64.27,63.79,63.81,229913.0,58.6444,58.6992,58.2608,58.2791,229913.0
2020-09-10 14:30:00,63.8,64.06,63.8,64.01,489836.0,58.27,58.5074,58.27,58.4618,489836.0
2020-09-10 15:00:00,64.01,64.01,63.78,63.88,306172.0,58.4618,58.4618,58.2517,58.343,306172.0
2020-09-10 15:30:00,63.87,64.04,63.79,63.8,983001.0,58.3339,58.4892,58.2608,58.27,983001.0
2020-09-11 09:30:00,64.66,64.79,64.45,64.47,558004.0,59.0554,59.1742,58.8636,58.8819,558004.0
2020-09-11 10:00:00,64.46,64.63,64.4,64.59,266375.0,58.8728,59.028,58.818,58.9915,266375.0
2020-09-11 10:30:00,64.61,64.71,64.49,64.63,346611.0,59.0098,59.1011,58.9002,59.028,346611.0
2020-09-11 11:00:00,64.64,64.78,64.6,64.64,143842.0,59.0372,59.165,59.0006,59.0372,143842.0
2020-09-11 11:30:00,64.62,64.62,64.44,64.44,228350.0,59.0189,59.0189,58.8545,58.8545,228350.0
2020-09-11 12:00:00,64.43,64.54,64.4,64.5,103244.0,58.8454,58.9458,58.818,58.9093,103244.0
2020-09-11 12:30:00,64.5,64.5,64.33,64.33,142378.0,58.9093,58.9093,58.754,58.754,142378.0
2020-09-11 13:00:00,64.36,64.37,64.19,64.21,264719.0,58.7814,58.7906,58.6262,58.6444,264719.0
2020-09-11 13:30:00,64.22,64.25,64.12,64.17,638730.0,58.6536,58.681,58.5622,58.6079,638730.0
2020-09-11 14:00:00,64.16,64.33,64.13,64.26,81000.0,58.5988,58.754,58.5714,58.6901,81000.0
2020-09-11 14:30:00,64.25,64.41,64.25,64.33,180761.0,58.681,58.8271,58.681,58.754,180761.0
2020-09-11 15:00:00,64.34,64.55,64.23,64.52,394733.0,58.7632,58.955,58.6627,58.9276,394733.0
2020-09-11 15:30:00,64.51,64.55,64.42,64.51,587542.0,58.9184,58.955,58.8362,58.9184,587542.0
2020-09-14 09:30:00,65.69,65.84,65.62,65.79,583689.0,59.9961,60.1331,59.9322,60.0875,583689.0
2020-09-14 10:00:00,65.79,65.85,65.74,65.82,294268.0,60.0875,60.1423,60.0418,60.1149,294268.0
2020-09-14 10:30:00,65.82,65.82,65.65,65.78,252463.0,60.1149,60.1149,59.9596,60.0783,252463.0
2020-09-14 11:00:00,65.77,65.83,65.73,65.8,240772.0,60.0692,60.124,60.0327,60.0966,240772.0
2020-09-14 11:30:00,65.8,65.91,65.8,65.86,239426.0,60.0966,60.1971,60.0966,60.1514,239426.0
2020-09-14 12:00:00,65.86,65.93,65.84,65.89,311098.0,60.1514,60.2153,60.1331,60.1788,311098.0
2020-09-14 12:30:00,65.9,65.92,65.81,65.81,54454.0,60.1879,60.2062,60.1057,60.1057,54454.0
2020-09-14 13:00:00,65.82,65.85,65.72,65.78,114289.0,60.1149,60.1423,60.0235,60.0783,114289.0
2020-09-14 13:30:00,65.79,65.87,65.73,65.85,97980.0,60.0875,60.1605,60.0327,60.1423,97980.0
2020-09-14 14:00:00,65.86,65.93,65.81,65.88,327481.0,60.1514,60.2153,60.1057,60.1697,327481.0
2020-09-14 14:30:00,65.88,65.92,65.78,65.86,85501.0,60.1697,60.2062,60.0783,60.1514,85501.0
2020-09-14 15:00:00,65.85,65.87,65.75,65.82,160791.0,60.1423,60.1605,60.0509,60.1149,160791.0
2020-09-14 15:30:00,65.82,65.97,65.79,65.84,295293.0,60.1149,60.2519,60.0875,60.1331,295293.0
2020-09-15 09:30:00,66.66,66.77,66.58,66.67,603321.0,60.8821,60.9825,60.809,60.8912,603321.0
2020-09-15 10:00:00,66.67,66.68,66.52,66.56,594834.0,60.8912,60.9003,60.7542,60.7907,594834.0
2020-09-15 10:30:00,66.56,66.69,66.51,66.68,386536.0,60.7907,60.9095,60.7451,60.9003,386536.0
2020-09-15 11:00:00,66.69,66.72,66.59,66.6,198631.0,60.9095,60.9369,60.8181,60.8273,198631.0
2020-09-15 11:30:00,66.59,66.64,66.57,66.6,169531.0,60.8181,60.8638,60.7999,60.8273,169531.0
2020-09-15 12:00:00,66.61,66.65,66.59,66.64,93115.0,60.8364,60.8729,60.8181,60.8638,93115.0
2020-09-15 12:30:00,66.65,66.67,66.58,66.62,44202.0,60.8729,60.8912,60.809,60.8455,44202.0
2020-09-15 13:00:00,66.63,66.65,66.58,66.58,100738.0,60.8547,60.8729,60.809,60.809,100738.0
2020-09-15 13:30:00,66.59,66.65,66.57,66.58,111008.0,60.8181,60.8729,60.7999,60.809,111008.0
2020-09-15 14:00:00,66.58,66.61,66.57,66.59,256335.0,60.809,60.8364,60.7999,60.8181,256335.0
2020-09-15 14:30:00,66.59,66.7,66.57,66.69,262176.0,60.8181,60.9186,60.7999,60.9095,262176.0
2020-09-15 15:00:00,66.69,66.69,66.57,66.59,317948.0,60.9095,60.9095,60.7999,60.8181,317948.0
2020-09-15 15:30:00,66.59,66.63,66.5,66.6,539454.0,60.8181,60.8547,60.7359,60.8273,539454.0
2020-09-16 09:30:00,66.89,66.95,66.69,66.89,508712.0,61.0921,61.1469,60.9095,61.0921,508712.0
2020-09-16 10:00:00,66.89,67.04,66.68,66.72,442322.0,61.0921,61.2291,60.9003,60.9369,442322.0
2020-09-16 10:30:00,66.7,66.82,66.62,66.8,274340.0,60.9186,61.0282,60.8455,61.0099,274340.0
2020-09-16 11:00:00,66.8,67.05,66.79,67.04,476016.0,61.0099,61.2383,61.0008,61.2291,476016.0
2020-09-16 11:30:00,67.04,67.11,66.93,66.94,159018.0,61.2291,61.2931,61.1287,61.1378,159018.0
2020-09-16 12:00:00,66.94,66.99,66.84,66.95,143039.0,61.1378,61.1835,61.0465,61.1469,143039.0
2020-09-16 12:30:00,66.95,66.95,66.82,66.88,93699.0,61.1469,61.1469,61.0282,61.083,93699.0
2020-09-16 13:00:00,66.87,66.94,66.8,66.81,115131.0,61.0739,61.1378,61.0099,61.0191,115131.0
2020-09-16 13:30:00,66.81,66.97,66.73,66.96,98157.0,61.0191,61.1652,60.946,61.1561,98157.0
2020-09-16 14:00:00,66.82,67.06,66.75,67.02,373158.0,61.0282,61.2474,60.9643,61.2109,373158.0
2020-09-16 14:30:00,67.03,67.14,66.73,66.77,364679.0,61.22,61.3205,60.946,60.9825,364679.0
2020-09-16 15:00:00,66.78,66.92,66.56,66.62,322908.0,60.9917,61.1195,60.7907,60.8455,322908.0
2020-09-16 15:30:00,66.62,66.75,66.55,66.63,789557.0,60.8455,60.9643,60.7816,60.8547,789557.0
2020-09-17 09:30:00,65.93,66.1,65.71,66.08,727622.0,60.2153,60.3706,60.0144,60.3523,727622.0
2020-09-17 10:00:00,66.09,66.31,66.03,66.22,375332.0,60.3615,60.5624,60.3067,60.4802,375332.0
2020-09-17 10:30:00,66.21,66.34,66.09,66.23,233358.0,60.4711,60.5898,60.3615,60.4893,233358.0
2020-09-17 11:00:00,66.23,66.41,66.22,66.34,372421.0,60.4893,60.6537,60.4802,60.5898,372421.0
2020-09-17 11:30:00,66.34,66.36,66.11,66.11,153352.0,60.5898,60.6081,60.3797,60.3797,153352.0
2020-09-17 12:00:00,66.11,66.15,65.91,66.04,207475.0,60.3797,60.4163,60.1971,60.3158,207475.0
2020-09-17 12:30:00,66.03,66.22,65.99,66.2,200840.0,60.3067,60.4802,60.2701,60.4619,200840.0
2020-09-17 13:00:00,66.2,66.23,66.14,66.17,171890.0,60.4619,60.4893,60.4071,60.4345,171890.0
2020-09-17 13:30:00,66.17,66.28,66.16,66.23,410975.0,60.4345,60.535,60.4254,60.4893,410975.0
2020-09-17 14:00:00,66.24,66.31,66.2,66.22,91280.0,60.4985,60.5624,60.4619,60.4802,91280.0
2020-09-17 14:30:00,66.21,66.32,66.18,66.29,65441.0,60.4711,60.5715,60.4437,60.5441,65441.0
2020-09-17 15:00:00,66.29,66.35,66.14,66.23,342517.0,60.5441,60.5989,60.4071,60.4893,342517.0
2020-09-17 15:30:00,66.22,66.43,66.21,66.41,336110.0,60.4802,60.672,60.4711,60.6537,336110.0
2020-09-18 09:30:00,66.66,66.72,66.33,66.41,379913.0,60.8821,60.9369,60.5807,60.6537,379913.0
2020-09-18 10:00:00,66.42,66.61,66.42,66.56,195766.0,60.6629,60.8364,60.6629,60.7907,195766.0
2020-09-18 10:30:00,66.57,66.57,66.38,66.43,139361.0,60.7999,60.7999,60.6263,60.672,139361.0
2020-09-18 11:00:00,66.44,66.51,66.38,66.47,279740.0,60.6811,60.7451,60.6263,60.7085,279740.0
2020-09-18 11:30:00,66.47,66.48,66.3,66.36,165375.0,60.7085,60.7177,60.5533,60.6081,165375.0
2020-09-18 12:00:00,66.37,66.47,66.34,66.41,184142.0,60.6172,60.7085,60.5898,60.6537,184142.0
2020-09-18 12:30:00,66.41,66.42,66.31,66.33,130610.0,60.6537,60.6629,60.5624,60.5807,130610.0
2020-09-18 13:00:00,66.33,66.36,66.04,66.04,138557.0,60.5807,60.6081,60.3158,60.3158,138557.0
2020-09-18 13:30:00,66.03,66.17,65.93,66.16,103287.0,60.3067,60.4345,60.2153,60.4254,103287.0
2020-09-18 14:00:00,66.16,66.2,66.04,66.16,119191.0,60.4254,60.4619,60.3158,60.4254,119191.0
2020-09-18 14:30:00,66.16,66.18,66.09,66.18,84518.0,60.4254,60.4437,60.3615,60.4437,84518.0
2020-09-18 15:00:00,66.18,66.22,66.09,66.13,208359.0,60.4437,60.4802,60.3615,60.398,208359.0
2020-09-18 15:30:00,66.13,66.16,66.02,66.04,422859.0,60.398,60.4254,60.2975,60.3158,422859.0
2020-09-21 09:30:00,65.24,65.34,64.96,65.28,737726.0,59.5852,59.6765,59.3294,59.6217,737726.0
2020-09-21 10:00:00,65.28,65.3,64.89,64.89,440828.0,59.6217,59.64,59.2655,59.2655,440828.0
2020-09-21 10:30:00,64.89,64.91,64.66,64.79,826115.0,59.2655,59.2838,59.0554,59.1742,826115.0
2020-09-21 11:00:00,64.78,64.99,64.75,64.81,329801.0,59.165,59.3568,59.1376,59.1924,329801.0
2020-09-21 11:30:00,64.81,64.95,64.68,64.92,157611.0,59.1924,59.3203,59.0737,59.2929,157611.0
2020-09-21 12:00:00,64.92,65.08,64.91,65.01,155351.0,59.2929,59.439,59.2838,59.3751,155351.0
2020-09-21 12:30:00,65.0,65.09,64.95,65.02,60354.0,59.366,59.4482,59.3203,59.3842,60354.0
2020-09-21 13:00:00,65.03,65.13,64.96,65.12,115607.0,59.3934,59.4847,59.3294,59.4756,115607.0
2020-09-21 13:30:00,65.14,65.23,65.13,65.18,128099.0,59.4938,59.576,59.4847,59.5304,128099.0
2020-09-21 14:00:00,65.18,65.29,65.13,65.26,146651.0,59.5304,59.6308,59.4847,59.6034,146651.0
2020-09-21 14:30:00,65.26,65.26,65.1,65.19,148342.0,59.6034,59.6034,59.4573,59.5395,148342.0
2020-09-21 15:00:00,65.18,65.37,65.18,65.33,139793.0,59.5304,59.7039,59.5304,59.6674,139793.0
2020-09-21 15:30:00,65.33,65.5,65.27,65.47,430241.0,59.6674,59.8226,59.6126,59.7952,430241.0
2020-09-22 09:30:00,64.72,64.75,64.3,64.38,877457.0,59.1102,59.1376,58.7266,58.7997,877457.0
2020-09-22 10:00:00,64.38,64.59,64.33,64.58,449634.0,58.7997,58.9915,58.754,58.9824,449634.0
2020-09-22 10:30:00,64.58,64.62,64.07,64.07,325886.0,58.9824,59.0189,58.5166,58.5166,325886.0
2020-09-22 11:00:00,64.08,64.22,63.99,64.17,217539.0,58.5257,58.6536,58.4435,58.6079,217539.0
2020-09-22 11:30:00,64.18,64.25,64.02,64.24,168485.0,58.617,58.681,58.4709,58.6718,168485.0
2020-09-22 12:00:00,64.25,64.36,64.23,64.35,71794.0,58.681,58.7814,58.6627,58.7723,71794.0
2020-09-22 12:30:00,64.36,64.39,64.15,64.17,58034.0,58.7814,58.8088,58.5896,58.6079,58034.0
2020-09-22 13:00:00,64.17,64.29,64.16,64.28,65459.0,58.6079,58.7175,58.5988,58.7084,65459.0
2020-09-22 13:30:00,64.28,64.3,64.23,64.29,87896.0,58.7084,58.7266,58.6627,58.7175,87896.0
2020-09-22 14:00:00,64.3,64.42,64.3,64.37,127889.0,58.7266,58.8362,58.7266,58.7906,127889.0
2020-09-22 14:30:00,64.38,64.42,64.31,64.35,55157.0,58.7997,58.8362,58.7358,58.7723,55157.0
2020-09-22 15:00:00,64.36,64.5,64.32,64.5,87380.0,58.7814,58.9093,58.7449,58.9093,87380.0
2020-09-22 15:30:00,64.5,64.57,64.41,64.42,624010.0,58.9093,58.9732,58.8271,58.8362,624010.0
2020-09-23 09:30:00,64.42,64.49,64.25,64.27,585705.0,58.8362,58.9002,58.681,58.6992,585705.0
2020-09-23 10:00:00,64.26,64.34,63.99,64.05,410399.0,58.6901,58.7632,58.4435,58.4983,410399.0
2020-09-23 10:30:00,64.06,64.08,63.84,63.97,299669.0,58.5074,58.5257,58.3065,58.4252,299669.0
2020-09-23 11:00:00,63.97,64.1,63.93,63.96,176071.0,58.4252,58.544,58.3887,58.4161,176071.0
2020-09-23 11:30:00,63.95,63.98,63.81,63.87,268694.0,58.407,58.4344,58.2791,58.3339,268694.0
2020-09-23 12:00:00,63.88,64.0,63.85,63.98,139987.0,58.343,58.4526,58.3156,58.4344,139987.0
2020-09-23 12:30:00,63.97,64.07,63.94,64.05,119886.0,58.4252,58.5166,58.3978,58.4983,119886.0
2020-09-23 13:00:00,64.06,64.07,63.95,63.95,251951.0,58.5074,58.5166,58.407,58.407,251951.0
2020-09-23 13:30:00,63.96,63.97,63.8,63.84,141819.0,58.4161,58.4252,58.27,58.3065,141819.0
2020-09-23 14:00:00,63.84,63.84,63.46,63.54,376036.0,58.3065,58.3065,57.9594,58.0325,376036.0
2020-09-23 14:30:00,63.53,63.6,63.41,63.44,252099.0,58.0234,58.0873,57.9138,57.9412,252099.0
2020-09-23 15:00:00,63.44,63.56,63.33,63.54,316580.0,57.9412,58.0508,57.8407,58.0325,316580.0
2020-09-23 15:30:00,63.55,63.58,63.41,63.44,632467.0,58.0416,58.069,57.9138,57.9412,632467.0
2020-09-24 09:30:00,62.26,62.53,62.11,62.46,604096.0,56.8635,57.11,56.7265,57.0461,604096.0
2020-09-24 10:00:00,62.46,62.77,62.46,62.54,452655.0,57.0461,57.3292,57.0461,57.1192,452655.0
2020-09-24 10:30:00,62.54,62.55,62.31,62.54,435516.0,57.1192,57.1283,56.9091,57.1192,435516.0
2020-09-24 11:00:00,62.54,62.68,62.4,62.65,245711.0,57.1192,57.247,56.9913,57.2196,245711.0
2020-09-24 11:30:00,62.64,62.88,62.64,62.85,131798.0,57.2105,57.4297,57.2105,57.4023,131798.0
2020-09-24 12:00:00,62.86,62.95,62.83,62.88,131894.0,57.4114,57.4936,57.384,57.4297,131894.0
2020-09-24 12:30:00,62.88,62.98,62.79,62.98,145720.0,57.4297,57.521,57.3475,57.521,145720.0
2020-09-24 13:00:00,62.98,63.2,62.92,63.17,551820.0,57.521,57.722,57.4662,57.6946,551820.0
2020-09-24 13:30:00,63.17,63.29,63.1,63.12,133850.0,57.6946,57.8042,57.6306,57.6489,133850.0
2020-09-24 14:00:00,63.13,63.16,62.95,63.01,71722.0,57.658,57.6854,57.4936,57.5484,71722.0
2020-09-24 14:30:00,63.03,63.11,62.82,62.82,140221.0,57.5667,57.6398,57.3749,57.3749,140221.0
2020-09-24 15:00:00,62.82,62.95,62.68,62.72,267427.0,57.3749,57.4936,57.247,57.2836,267427.0
2020-09-24 15:30:00,62.72,62.91,62.64,62.79,585481.0,57.2836,57.4571,57.2105,57.3475,585481.0
2020-09-25 09:30:00,62.29,62.52,62.27,62.47,1110491.0,56.8909,57.1009,56.8726,57.0552,1110491.0
2020-09-25 10:00:00,62.48,62.5,62.1,62.48,667773.0,57.0644,57.0826,56.7173,57.0644,667773.0
2020-09-25 10:30:00,62.48,62.59,62.42,62.46,375452.0,57.0644,57.1648,57.0096,57.0461,375452.0
2020-09-25 11:00:00,62.47,62.58,62.38,62.51,194405.0,57.0552,57.1557,56.973,57.0918,194405.0
2020-09-25 11:30:00,62.52,62.58,62.35,62.35,178183.0,57.1009,57.1557,56.9456,56.9456,178183.0
2020-09-25 12:00:00,62.36,62.57,62.35,62.43,81563.0,56.9548,57.1466,56.9456,57.0187,81563.0
2020-09-25 12:30:00,62.43,62.45,62.37,62.45,130006.0,57.0187,57.037,56.9639,57.037,130006.0
2020-09-25 13:00:00,62.45,62.56,62.4,62.54,167153.0,57.037,57.1374,56.9913,57.1192,167153.0
2020-09-25 13:30:00,62.53,62.64,62.49,62.64,110104.0,57.11,57.2105,57.0735,57.2105,110104.0
2020-09-25 14:00:00,62.64,62.75,62.63,62.74,135484.0,57.2105,57.311,57.2014,57.3018,135484.0
2020-09-25 14:30:00,62.73,62.79,62.66,62.77,107215.0,57.2927,57.3475,57.2288,57.3292,107215.0
2020-09-25 15:00:00,62.77,63.03,62.75,63.01,251222.0,57.3292,57.5667,57.311,57.5484,251222.0
2020-09-25 15:30:00,63.01,63.07,62.9,63.02,445011.0,57.5484,57.6032,57.448,57.5576,445011.0
2020-09-28 09:30:00,64.24,64.33,64.01,64.11,538550.0,58.6718,58.754,58.4618,58.5531,538550.0
2020-09-28 10:00:00,64.11,64.25,64.06,64.19,182176.0,58.5531,58.681,58.5074,58.6262,182176.0
2020-09-28 10:30:00,64.18,64.22,63.94,63.96,304338.0,58.617,58.6536,58.3978,58.4161,304338.0
2020-09-28 11:00:00,63.96,64.2,63.94,64.17,1103491.0,58.4161,58.6353,58.3978,58.6079,1103491.0
2020-09-28 11:30:00,64.17,64.21,64.12,64.16,191236.0,58.6079,58.6444,58.5622,58.5988,191236.0
2020-09-28 12:00:00,64.16,64.2,64.1,64.13,182484.0,58.5988,58.6353,58.544,58.5714,182484.0
2020-09-28 12:30:00,64.13,64.28,64.09,64.26,135230.0,58.5714,58.7084,58.5348,58.6901,135230.0
2020-09-28 13:00:00,64.26,64.27,64.22,64.25,87823.0,58.6901,58.6992,58.6536,58.681,87823.0
2020-09-28 13:30:00,64.25,64.31,64.24,64.31,115920.0,58.681,58.7358,58.6718,58.7358,115920.0
2020-09-28 14:00:00,64.31,64.35,64.27,64.31,131885.0,58.7358,58.7723,58.6992,58.7358,131885.0
2020-09-28 14:30:00,64.31,64.42,64.3,64.35,73025.0,58.7358,58.8362,58.7266,58.7723,73025.0
2020-09-28 15:00:00,64.33,64.34,64.25,64.3,141461.0,58.754,58.7632,58.681,58.7266,141461.0
2020-09-28 15:30:00,64.3,64.36,64.24,64.35,414682.0,58.7266,58.7814,58.6718,58.7723,414682.0
2020-09-29 09:30:00,64.4,64.61,64.33,64.44,491463.0,58.818,59.0098,58.754,58.8545,491463.0
2020-09-29 10:00:00,64.43,64.57,64.4,64.51,193360.0,58.8454,58.9732,58.818,58.9184,193360.0
2020-09-29 10:30:00,64.51,64.52,64.25,64.34,282585.0,58.9184,58.9276,58.681,58.7632,282585.0
2020-09-29 11:00:00,64.33,64.53,64.29,64.47,280679.0,58.754,58.9367,58.7175,58.8819,280679.0
2020-09-29 11:30:00,64.47,64.49,64.27,64.38,217695.0,58.8819,58.9002,58.6992,58.7997,217695.0
2020-09-29 12:00:00,64.38,64.42,64.33,64.42,68876.0,58.7997,58.8362,58.754,58.8362,68876.0
2020-09-29 12:30:00,64.42,64.55,64.42,64.51,107588.0,58.8362,58.955,58.8362,58.9184,107588.0
2020-09-29 13:00:00,64.52,64.52,64.37,64.5,82235.0,58.9276,58.9276,58.7906,58.9093,82235.0
2020-09-29 13:30:00,64.51,64.68,64.48,64.64,177571.0,58.9184,59.0737,58.891,59.0372,177571.0
2020-09-29 14:00:00,64.64,64.73,64.61,64.73,165503.0,59.0372,59.1194,59.0098,59.1194,165503.0
2020-09-29 14:30:00,64.73,64.75,64.63,64.63,62484.0,59.1194,59.1376,59.028,59.028,62484.0
2020-09-29 15:00:00,64.64,64.71,64.6,64.6,40002.0,59.0372,59.1011,59.0006,59.0006,40002.0
2020-09-29 15:30:00,64.6,64.66,64.52,64.54,167170.0,59.0006,59.0554,58.9276,58.9458,167170.0
2020-09-30 09:30:00,64.76,65.3,64.75,65.26,551985.0,59.1468,59.64,59.1376,59.6034,551985.0
2020-09-30 10:00:00,65.26,65.41,65.02,65.29,636080.0,59.6034,59.7404,59.3842,59.6308,636080.0
2020-09-30 10:30:00,65.3,65.47,65.26,65.31,379801.0,59.64,59.7952,59.6034,59.6491,379801.0
2020-09-30 11:00:00,65.3,65.42,65.23,65.35,224952.0,59.64,59.7495,59.576,59.6856,224952.0
2020-09-30 11:30:00,65.34,65.43,65.24,65.41,153229.0,59.6765,59.7587,59.5852,59.7404,153229.0
2020-09-30 12:00:00,65.41,65.6,65.4,65.59,179831.0,59.7404,59.9139,59.7313,59.9048,179831.0
2020-09-30 12:30:00,65.59,65.61,65.43,65.51,127712.0,59.9048,59.9231,59.7587,59.8317,127712.0
2020-09-30 13:00:00,65.51,65.52,65.34,65.41,193548.0,59.8317,59.8409,59.6765,59.7404,193548.0
2020-09-30 13:30:00,65.41,65.54,65.4,65.51,173178.0,59.7404,59.8591,59.7313,59.8317,173178.0
2020-09-30 14:00:00,65.51,65.6,65.29,65.49,459724.0,59.8317,59.9139,59.6308,59.8135,459724.0
2020-09-30 14:30:00,65.49,65.53,65.3,65.45,1167418.0,59.8135,59.85,59.64,59.7769,1167418.0
2020-09-30 15:00:00,65.45,65.47,65.1,65.27,390637.0,59.7769,59.7952,59.4573,59.6126,390637.0
2020-09-30 15:30:00,65.27,65.52,65.2,65.29,777834.0,59.6126,59.8409,59.5486,59.6308,777834.0
2020-10-01 09:30:00,65.83,65.93,65.71,65.78,503471.0,60.124,60.2153,60.0144,60.0783,503471.0
2020-10-01 10:00:00,65.74,65.76,65.54,65.59,332123.0,60.0418,60.0601,59.8591,59.9048,332123.0
2020-10-01 10:30:00,65.59,65.72,65.54,65.62,226232.0,59.9048,60.0235,59.8591,59.9322,226232.0
2020-10-01 11:00:00,65.63,65.88,65.55,65.88,268774.0,59.9413,60.1697,59.8683,60.1697,268774.0
2020-10-01 11:30:00,65.88,65.9,65.81,65.9,190278.0,60.1697,60.1879,60.1057,60.1879,190278.0
2020-10-01 12:00:00,65.9,65.91,65.7,65.82,98419.0,60.1879,60.1971,60.0053,60.1149,98419.0
2020-10-01 12:30:00,65.82,65.9,65.78,65.85,53571.0,60.1149,60.1879,60.0783,60.1423,53571.0
2020-10-01 13:00:00,65.86,65.94,65.82,65.9,105808.0,60.1514,60.2245,60.1149,60.1879,105808.0
2020-10-01 13:30:00,65.9,65.93,65.77,65.81,83806.0,60.1879,60.2153,60.0692,60.1057,83806.0
2020-10-01 14:00:00,65.82,65.91,65.7,65.89,169951.0,60.1149,60.1971,60.0053,60.1788,169951.0
2020-10-01 14:30:00,65.9,66.03,65.9,65.98,64508.0,60.1879,60.3067,60.1879,60.261,64508.0
2020-10-01 15:00:00,65.98,66.01,65.78,65.8,187815.0,60.261,60.2884,60.0783,60.0966,187815.0
2020-10-01 15:30:00,65.8,66.04,65.76,66.0,281482.0,60.0966,60.3158,60.0601,60.2793,281482.0
2020-10-02 09:30:00,64.78,65.5,64.6,65.44,697882.0,59.165,59.8226,59.0006,59.7678,697882.0
2020-10-02 10:00:00,65.45,65.68,65.4,65.51,192131.0,59.7769,59.987,59.7313,59.8317,192131.0
2020-10-02 10:30:00,65.5,65.54,65.32,65.41,184224.0,59.8226,59.8591,59.6582,59.7404,184224.0
2020-10-02 11:00:00,65.38,65.52,65.31,65.5,163227.0,59.713,59.8409,59.6491,59.8226,163227.0
2020-10-02 11:30:00,65.5,65.51,65.21,65.21,255315.0,59.8226,59.8317,59.5578,59.5578,255315.0
2020-10-02 12:00:00,65.19,65.58,65.12,65.47,164166.0,59.5395,59.8957,59.4756,59.7952,164166.0
2020-10-02 12:30:00,65.48,65.51,65.34,65.42,140473.0,59.8043,59.8317,59.6765,59.7495,140473.0
2020-10-02 13:00:00,65.43,65.47,65.29,65.31,118004.0,59.7587,59.7952,59.6308,59.6491,118004.0
2020-10-02 13:30:00,65.31,65.33,65.12,65.28,137081.0,59.6491,59.6674,59.4756,59.6217,137081.0
2020-10-02 14:00:00,65.28,65.44,65.27,65.41,34439.0,59.6217,59.7678,59.6126,59.7404,34439.0
2020-10-02 14:30:00,65.42,65.43,65.26,65.3,89402.0,59.7495,59.7587,59.6034,59.64,89402.0
2020-10-02 15:00:00,65.31,65.34,65.18,65.31,251390.0,59.6491,59.6765,59.5304,59.6491,251390.0
2020-10-02 15:30:00,65.31,65.39,65.19,65.2,344582.0,59.6491,59.7221,59.5395,59.5486,344582.0
2020-10-05 09:30:00,66.03,66.3,66.03,66.26,480424.0,60.3067,60.5533,60.3067,60.5167,480424.0
2020-10-05 10:00:00,66.28,66.44,66.28,66.4,291449.0,60.535,60.6811,60.535,60.6446,291449.0
2020-10-05 10:30:00,66.4,66.52,66.39,66.52,285606.0,60.6446,60.7542,60.6355,60.7542,285606.0
2020-10-05 11:00:00,66.52,66.58,66.46,66.52,143770.0,60.7542,60.809,60.6994,60.7542,143770.0
2020-10-05 11:30:00,66.51,66.51,66.37,66.41,218559.0,60.7451,60.7451,60.6172,60.6537,218559.0
2020-10-05 12:00:00,66.41,66.41,66.35,66.35,58280.0,60.6537,60.6537,60.5989,60.5989,58280.0
2020-10-05 12:30:00,66.35,66.41,66.34,66.4,94450.0,60.5989,60.6537,60.5898,60.6446,94450.0
2020-10-05 13:00:00,66.4,66.41,66.36,66.38,43515.0,60.6446,60.6537,60.6081,60.6263,43515.0
2020-10-05 13:30:00,66.38,66.4,66.25,66.27,106462.0,60.6263,60.6446,60.5076,60.5259,106462.0
2020-10-05 14:00:00,66.27,66.32,66.23,66.28,77994.0,60.5259,60.5715,60.4893,60.535,77994.0
2020-10-05 14:30:00,66.28,66.41,66.28,66.41,44556.0,60.535,60.6537,60.535,60.6537,44556.0
2020-10-05 15:00:00,66.4,66.63,66.35,66.61,232471.0,60.6446,60.8547,60.5989,60.8364,232471.0
2020-10-05 15:30:00,66.62,66.67,66.52,66.63,605778.0,60.8455,60.8912,60.7542,60.8547,605778.0
2020-10-06 09:30:00,66.23,66.31,66.04,66.17,556022.0,60.4893,60.5624,60.3158,60.4345,556022.0
2020-10-06 10:00:00,66.17,66.36,66.17,66.33,262813.0,60.4345,60.6081,60.4345,60.5807,262813.0
2020-10-06 10:30:00,66.33,66.36,66.12,66.16,186066.0,60.5807,60.6081,60.3889,60.4254,186066.0
2020-10-06 11:00:00,66.16,66.3,66.16,66.21,508120.0,60.4254,60.5533,60.4254,60.4711,508120.0
2020-10-06 11:30:00,66.21,66.32,66.16,66.17,205434.0,60.4711,60.5715,60.4254,60.4345,205434.0
2020-10-06 12:00:00,66.18,66.23,66.15,66.2,181820.0,60.4437,60.4893,60.4163,60.4619,181820.0
2020-10-06 12:30:00,66.2,66.36,66.13,66.34,163802.0,60.4619,60.6081,60.398,60.5898,163802.0
2020-10-06 13:00:00,66.35,66.45,66.33,66.43,326682.0,60.5989,60.6903,60.5807,60.672,326682.0
2020-10-06 13:30:00,66.43,66.43,66.33,66.41,108575.0,60.672,60.672,60.5807,60.6537,108575.0
2020-10-06 14:00:00,66.41,66.48,66.41,66.45,128095.0,60.6537,60.7177,60.6537,60.6903,128095.0
2020-10-06 14:30:00,66.46,66.57,65.79,65.97,386422.0,60.6994,60.7999,60.0875,60.2519,386422.0
2020-10-06 15:00:00,65.95,66.03,65.69,65.96,312870.0,60.2336,60.3067,59.9961,60.2427,312870.0
2020-10-06 15:30:00,65.96,66.05,65.71,65.81,378700.0,60.2427,60.3249,60.0144,60.1057,378700.0
2020-10-07 09:30:00,67.0,67.21,66.97,67.12,465074.0,61.1926,61.3844,61.1652,61.3022,465074.0
2020-10-07 10:00:00,67.12,67.16,66.95,67.15,463663.0,61.3022,61.3387,61.1469,61.3296,463663.0
2020-10-07 10:30:00,67.14,67.22,67.08,67.2,156393.0,61.3205,61.3935,61.2657,61.3753,156393.0
2020-10-07 11:00:00,67.2,67.29,67.19,67.28,209117.0,61.3753,61.4575,61.3661,61.4483,209117.0
2020-10-07 11:30:00,67.28,67.33,67.26,67.3,396315.0,61.4483,61.494,61.4301,61.4666,396315.0
2020-10-07 12:00:00,67.31,67.36,67.04,67.09,235917.0,61.4757,61.5214,61.2291,61.2748,235917.0
2020-10-07 12:30:00,67.09,67.24,67.05,67.18,228024.0,61.2748,61.4118,61.2383,61.357,228024.0
2020-10-07 13:00:00,67.17,67.34,67.16,67.31,91137.0,61.3479,61.5031,61.3387,61.4757,91137.0
2020-10-07 13:30:00,67.31,67.47,67.28,67.43,210253.0,61.4757,61.6219,61.4483,61.5853,210253.0
2020-10-07 14:00:00,67.42,67.49,67.36,67.4,121997.0,61.5762,61.6401,61.5214,61.5579,121997.0
2020-10-07 14:30:00,67.41,67.45,67.33,67.44,191442.0,61.5671,61.6036,61.494,61.5945,191442.0
2020-10-07 15:00:00,67.45,67.47,67.41,67.42,128607.0,61.6036,61.6219,61.5671,61.5762,128607.0
2020-10-07 15:30:00,67.42,67.44,67.36,67.36,375601.0,61.5762,61.5945,61.5214,61.5214,375601.0
2020-10-08 09:30:00,67.47,67.5,67.3,67.47,474091.0,61.6219,61.6493,61.4666,61.6219,474091.0
2020-10-08 10:00:00,67.47,67.52,67.3,67.42,479795.0,61.6219,61.6675,61.4666,61.5762,479795.0
2020-10-08 10:30:00,67.43,67.56,67.42,67.5,324574.0,61.5853,61.7041,61.5762,61.6493,324574.0
2020-10-08 11:00:00,67.51,67.56,67.39,67.43,391901.0,61.6584,61.7041,61.5488,61.5853,391901.0
2020-10-08 11:30:00,67.42,67.54,67.32,67.51,300817.0,61.5762,61.6858,61.4849,61.6584,300817.0
2020-10-08 12:00:00,67.53,67.7,67.52,67.7,219576.0,61.6767,61.8319,61.6675,61.8319,219576.0
2020-10-08 12:30:00,67.69,67.78,67.69,67.73,150246.0,61.8228,61.905,61.8228,61.8593,150246.0
2020-10-08 13:00:00,67.73,67.74,67.66,67.69,93268.0,61.8593,61.8685,61.7954,61.8228,93268.0
2020-10-08 13:30:00,67.68,67.75,67.68,67.71,103976.0,61.8137,61.8776,61.8137,61.8411,103976.0
2020-10-08 14:00:00,67.72,67.82,67.72,67.8,129966.0,61.8502,61.9415,61.8502,61.9233,129966.0
2020-10-08 14:30:00,67.81,67.82,67.7,67.71,111163.0,61.9324,61.9415,61.8319,61.8411,111163.0
2020-10-08 15:00:00,67.71,67.72,67.63,67.67,139766.0,61.8411,61.8502,61.768,61.8045,139766.0
2020-10-08 15:30:00,67.67,67.74,67.61,67.71,403218.0,61.8045,61.8685,61.7497,61.8411,403218.0
2020-10-09 09:30:00,68.34,68.36,68.01,68.18,516063.0,62.4165,62.4347,62.1151,62.2703,516063.0
2020-10-09 10:00:00,68.18,68.31,68.17,68.22,267830.0,62.2703,62.3891,62.2612,62.3069,267830.0
2020-10-09 10:30:00,68.22,68.4,68.21,68.35,221909.0,62.3069,62.4713,62.2977,62.4256,221909.0
2020-10-09 11:00:00,68.34,68.49,68.34,68.38,121337.0,62.4165,62.5534,62.4165,62.453,121337.0
2020-10-09 11:30:00,68.38,68.49,68.33,68.47,191591.0,62.453,62.5534,62.4073,62.5352,191591.0
2020-10-09 12:00:00,68.47,68.49,68.35,68.4,137174.0,62.5352,62.5534,62.4256,62.4713,137174.0
2020-10-09 12:30:00,68.39,68.4,68.33,68.36,95169.0,62.4621,62.4713,62.4073,62.4347,95169.0
2020-10-09 13:00:00,68.36,68.39,68.31,68.33,62312.0,62.4347,62.4621,62.3891,62.4073,62312.0
2020-10-09 13:30:00,68.32,68.35,68.29,68.33,97351.0,62.3982,62.4256,62.3708,62.4073,97351.0
2020-10-09 14:00:00,68.32,68.33,68.24,68.28,90630.0,62.3982,62.4073,62.3251,62.3617,90630.0
2020-10-09 14:30:00,68.27,68.31,68.18,68.23,144294.0,62.3525,62.3891,62.2703,62.316,144294.0
2020-10-09 15:00:00,68.23,68.28,68.21,68.27,82386.0,62.316,62.3617,62.2977,62.3525,82386.0
2020-10-09 15:30:00,68.26,68.34,68.22,68.33,392963.0,62.3434,62.4165,62.3069,62.4073,392963.0
2020-10-12 09:30:00,67.85,68.01,67.72,67.84,815714.0,61.9689,62.1151,61.8502,61.9598,815714.0
2020-10-12 10:00:00,67.84,67.89,67.78,67.85,519632.0,61.9598,62.0055,61.905,61.9689,519632.0
2020-10-12 10:30:00,67.85,68.02,67.83,67.98,362704.0,61.9689,62.1242,61.9507,62.0877,362704.0
2020-10-12 11:00:00,68.0,68.1,67.94,67.95,334536.0,62.1059,62.1973,62.0511,62.0603,334536.0
2020-10-12 11:30:00,67.95,67.98,67.86,67.91,391105.0,62.0603,62.0877,61.9781,62.0237,391105.0
2020-10-12 12:00:00,67.91,68.16,67.9,68.13,145219.0,62.0237,62.2521,62.0146,62.2247,145219.0
2020-10-12 12:30:00,68.12,68.16,68.06,68.06,90469.0,62.2155,62.2521,62.1607,62.1607,90469.0
2020-10-12 13:00:00,68.07,68.13,68.01,68.09,120626.0,62.1699,62.2247,62.1151,62.1881,120626.0
2020-10-12 13:30:00,68.09,68.11,67.99,68.04,109758.0,62.1881,62.2064,62.0968,62.1425,109758.0
2020-10-12 14:00:00,68.04,68.08,68.02,68.06,88738.0,62.1425,62.179,62.1242,62.1607,88738.0
2020-10-12 14:30:00,68.06,68.07,67.99,68.0,119788.0,62.1607,62.1699,62.0968,62.1059,119788.0
2020-10-12 15:00:00,68.0,68.05,67.96,68.01,92394.0,62.1059,62.1516,62.0694,62.1151,92394.0
2020-10-12 15:30:00,68.01,68.03,67.93,67.98,329631.0,62.1151,62.1333,62.042,62.0877,329631.0
2020-10-13 09:30:00,67.69,67.73,67.41,67.53,567993.0,61.8228,61.8593,61.5671,61.6767,567993.0
2020-10-13 10:00:00,67.53,67.53,67.28,67.49,523973.0,61.6767,61.6767,61.4483,61.6401,523973.0
2020-10-13 10:30:00,67.49,67.51,67.28,67.43,247015.0,61.6401,61.6584,61.4483,61.5853,247015.0
2020-10-13 11:00:00,67.43,67.52,67.4,67.45,261381.0,61.5853,61.6675,61.5579,61.6036,261381.0
2020-10-13 11:30:00,67.45,67.51,67.41,67.46,105097.0,61.6036,61.6584,61.5671,61.6127,105097.0
2020-10-13 12:00:00,67.46,67.48,67.39,67.47,81104.0,61.6127,61.631,61.5488,61.6219,81104.0
2020-10-13 12:30:00,67.46,67.46,67.39,67.44,65091.0,61.6127,61.6127,61.5488,61.5945,65091.0
2020-10-13 13:00:00,67.44,67.46,67.29,67.37,136995.0,61.5945,61.6127,61.4575,61.5305,136995.0
2020-10-13 13:30:00,67.37,67.41,67.25,67.28,71166.0,61.5305,61.5671,61.4209,61.4483,71166.0
2020-10-13 14:00:00,67.28,67.33,67.23,67.24,97296.0,61.4483,61.494,61.4027,61.4118,97296.0
2020-10-13 14:30:00,67.24,67.3,67.17,67.28,160160.0,61.4118,61.4666,61.3479,61.4483,160160.0
2020-10-13 15:00:00,67.28,67.47,67.26,67.45,133933.0,61.4483,61.6219,61.4301,61.6036,133933.0
2020-10-13 15:30:00,67.46,67.54,67.42,67.45,510974.0,61.6127,61.6858,61.5762,61.6036,510974.0
2020-10-14 09:30:00,67.03,67.26,66.97,67.19,819779.0,61.22,61.4301,61.1652,61.3661,819779.0
2020-10-14 10:00:00,67.2,67.22,67.07,67.07,267681.0,61.3753,61.3935,61.2565,61.2565,267681.0
2020-10-14 10:30:00,67.09,67.23,67.0,67.18,288467.0,61.2748,61.4027,61.1926,61.357,288467.0
2020-10-14 11:00:00,67.19,67.25,67.13,67.16,249571.0,61.3661,61.4209,61.3113,61.3387,249571.0
2020-10-14 11:30:00,67.17,67.19,66.89,66.92,146269.0,61.3479,61.3661,61.0921,61.1195,146269.0
2020-10-14 12:00:00,66.91,67.02,66.73,66.84,112641.0,61.1104,61.2109,60.946,61.0465,112641.0
2020-10-14 12:30:00,66.84,66.91,66.79,66.89,90941.0,61.0465,61.1104,61.0008,61.0921,90941.0
2020-10-14 13:00:00,66.88,66.96,66.88,66.9,60629.0,61.083,61.1561,61.083,61.1013,60629.0
2020-10-14 13:30:00,66.9,66.98,66.82,66.98,318037.0,61.1013,61.1743,61.0282,61.1743,318037.0
2020-10-14 14:00:00,66.98,67.04,66.84,66.88,120325.0,61.1743,61.2291,61.0465,61.083,120325.0
2020-10-14 14:30:00,66.87,66.92,66.82,66.91,74107.0,61.0739,61.1195,61.0282,61.1104,74107.0
2020-10-14 15:00:00,66.91,67.03,66.9,66.98,95742.0,61.1104,61.22,61.1013,61.1743,95742.0
2020-10-14 15:30:00,66.98,67.05,66.88,66.89,415297.0,61.1743,61.2383,61.083,61.0921,415297.0
2020-10-15 09:30:00,66.07,66.3,65.97,66.28,446908.0,60.3432,60.5533,60.2519,60.535,446908.0
2020-10-15 10:00:00,66.28,66.3,66.08,66.09,412073.0,60.535,60.5533,60.3523,60.3615,412073.0
2020-10-15 10:30:00,66.09,66.13,65.98,66.13,281540.0,60.3615,60.398,60.261,60.398,281540.0
2020-10-15 11:00:00,66.13,66.3,66.1,66.23,397538.0,60.398,60.5533,60.3706,60.4893,397538.0
2020-10-15 11:30:00,66.24,66.4,66.2,66.33,348898.0,60.4985,60.6446,60.4619,60.5807,348898.0
2020-10-15 12:00:00,66.32,66.37,66.29,66.34,78986.0,60.5715,60.6172,60.5441,60.5898,78986.0
2020-10-15 12:30:00,66.33,66.4,66.29,66.37,103066.0,60.5807,60.6446,60.5441,60.6172,103066.0
2020-10-15 13:00:00,66.37,66.42,66.34,66.4,104474.0,60.6172,60.6629,60.5898,60.6446,104474.0
2020-10-15 13:30:00,66.4,66.5,66.39,66.48,50762.0,60.6446,60.7359,60.6355,60.7177,50762.0
2020-10-15 14:00:00,66.48,66.58,66.47,66.54,187601.0,60.7177,60.809,60.7085,60.7725,187601.0
2020-10-15 14:30:00,66.53,66.53,66.43,66.52,78010.0,60.7633,60.7633,60.672,60.7542,78010.0
2020-10-15 15:00:00,66.53,66.64,66.52,66.64,61444.0,60.7633,60.8638,60.7542,60.8638,61444.0
2020-10-15 15:30:00,66.64,66.66,66.54,66.57,307714.0,60.8638,60.8821,60.7725,60.7999,307714.0
2020-10-16 09:30:00,66.77,66.81,66.48,66.65,534995.0,60.9825,61.0191,60.7177,60.8729,534995.0
2020-10-16 10:00:00,66.64,66.88,66.64,66.87,193571.0,60.8638,61.083,60.8638,61.0739,193571.0
2020-10-16 10:30:00,66.87,66.9,66.76,66.84,190740.0,61.0739,61.1013,60.9734,61.0465,190740.0
2020-10-16 11:00:00,66.83,66.86,66.53,66.54,973810.0,61.0373,61.0647,60.7633,60.7725,973810.0
2020-10-16 11:30:00,66.53,66.62,66.52,66.6,172971.0,60.7633,60.8455,60.7542,60.8273,172971.0
2020-10-16 12:00:00,66.6,66.64,66.48,66.63,78802.0,60.8273,60.8638,60.7177,60.8547,78802.0
2020-10-16 12:30:00,66.63,66.66,66.55,66.66,125124.0,60.8547,60.8821,60.7816,60.8821,125124.0
2020-10-16 13:00:00,66.67,66.72,66.65,66.69,54866.0,60.8912,60.9369,60.8729,60.9095,54866.0
2020-10-16 13:30:00,66.68,66.71,66.64,66.64,61853.0,60.9003,60.9277,60.8638,60.8638,61853.0
2020-10-16 14:00:00,66.64,66.69,66.59,66.69,58954.0,60.8638,60.9095,60.8181,60.9095,58954.0
2020-10-16 14:30:00,66.69,66.73,66.68,66.71,38021.0,60.9095,60.946,60.9003,60.9277,38021.0
2020-10-16 15:00:00,66.72,66.72,66.58,66.6,49933.0,60.9369,60.9369,60.809,60.8273,49933.0
2020-10-16 15:30:00,66.6,66.63,66.53,66.55,225291.0,60.8273,60.8547,60.7633,60.7816,225291.0
2020-10-19 09:30:00,66.66,66.87,66.65,66.74,475988.0,60.8821,61.0739,60.8729,60.9551,475988.0
2020-10-19 10:00:00,66.72,66.72,66.45,66.65,253612.0,60.9369,60.9369,60.6903,60.8729,253612.0
2020-10-19 10:30:00,66.65,66.65,66.44,66.55,295992.0,60.8729,60.8729,60.6811,60.7816,295992.0
2020-10-19 11:00:00,66.55,66.62,66.41,66.49,127924.0,60.7816,60.8455,60.6537,60.7268,127924.0
2020-10-19 11:30:00,66.49,66.59,66.45,66.53,206680.0,60.7268,60.8181,60.6903,60.7633,206680.0
2020-10-19 12:00:00,66.52,66.58,66.49,66.51,62715.0,60.7542,60.809,60.7268,60.7451,62715.0
2020-10-19 12:30:00,66.51,66.54,66.48,66.51,105542.0,60.7451,60.7725,60.7177,60.7451,105542.0
2020-10-19 13:00:00,66.5,66.51,66.41,66.47,218161.0,60.7359,60.7451,60.6537,60.7085,218161.0
2020-10-19 13:30:00,66.47,66.52,66.37,66.52,196814.0,60.7085,60.7542,60.6172,60.7542,196814.0
2020-10-19 14:00:00,66.52,66.68,66.5,66.65,356073.0,60.7542,60.9003,60.7359,60.8729,356073.0
2020-10-19 14:30:00,66.64,66.64,66.33,66.36,221898.0,60.8638,60.8638,60.5807,60.6081,221898.0
2020-10-19 15:00:00,66.37,66.41,66.29,66.36,294798.0,60.6172,60.6537,60.5441,60.6081,294798.0
2020-10-19 15:30:00,66.35,66.46,66.31,66.46,457498.0,60.5989,60.6994,60.5624,60.6994,457498.0
2020-10-20 09:30:00,67.08,67.33,67.01,67.33,468652.0,61.2657,61.494,61.2017,61.494,468652.0
2020-10-20 10:00:00,67.33,67.38,67.22,67.31,452187.0,61.494,61.5397,61.3935,61.4757,452187.0
2020-10-20 10:30:00,67.31,67.4,67.2,67.2,303944.0,61.4757,61.5579,61.3753,61.3753,303944.0
2020-10-20 11:00:00,67.2,67.26,67.08,67.2,187074.0,61.3753,61.4301,61.2657,61.3753,187074.0
2020-10-20 11:30:00,67.2,67.34,67.17,67.34,101278.0,61.3753,61.5031,61.3479,61.5031,101278.0
2020-10-20 12:00:00,67.34,67.35,67.21,67.22,127915.0,61.5031,61.5123,61.3844,61.3935,127915.0
2020-10-20 12:30:00,67.22,67.52,67.21,67.48,429347.0,61.3935,61.6675,61.3844,61.631,429347.0
2020-10-20 13:00:00,67.48,67.62,67.47,67.58,218274.0,61.631,61.7589,61.6219,61.7223,218274.0
2020-10-20 13:30:00,67.59,67.69,67.5,67.53,173788.0,61.7315,61.8228,61.6493,61.6767,173788.0
2020-10-20 14:00:00,67.54,67.57,67.48,67.51,83567.0,61.6858,61.7132,61.631,61.6584,83567.0
2020-10-20 14:30:00,67.51,67.53,67.39,67.4,78011.0,61.6584,61.6767,61.5488,61.5579,78011.0
2020-10-20 15:00:00,67.4,67.44,67.16,67.28,404744.0,61.5579,61.5945,61.3387,61.4483,404744.0
2020-10-20 15:30:00,67.27,67.39,67.21,67.28,684890.0,61.4392,61.5488,61.3844,61.4483,684890.0
2020-10-21 09:30:00,67.69,68.09,67.62,68.07,697369.0,61.8228,62.1881,61.7589,62.1699,697369.0
2020-10-21 10:00:00,68.07,68.08,67.89,68.02,393356.0,62.1699,62.179,62.0055,62.1242,393356.0
2020-10-21 10:30:00,68.02,68.09,67.87,67.89,290023.0,62.1242,62.1881,61.9872,62.0055,290023.0
2020-10-21 11:00:00,67.89,67.92,67.73,67.82,413310.0,62.0055,62.0329,61.8593,61.9415,413310.0
2020-10-21 11:30:00,67.83,67.91,67.81,67.84,432288.0,61.9507,62.0237,61.9324,61.9598,432288.0
2020-10-21 12:00:00,67.84,67.97,67.75,67.79,446733.0,61.9598,62.0785,61.8776,61.9141,446733.0
2020-10-21 12:30:00,67.79,67.82,67.7,67.75,233621.0,61.9141,61.9415,61.8319,61.8776,233621.0
2020-10-21 13:00:00,67.73,67.82,67.73,67.8,94382.0,61.8593,61.9415,61.8593,61.9233,94382.0
2020-10-21 13:30:00,67.81,67.83,67.74,67.77,128255.0,61.9324,61.9507,61.8685,61.8959,128255.0
2020-10-21 14:00:00,67.77,67.87,67.76,67.84,79952.0,61.8959,61.9872,61.8867,61.9598,79952.0
2020-10-21 14:30:00,67.84,67.86,67.81,67.86,142174.0,61.9598,61.9781,61.9324,61.9781,142174.0
2020-10-21 15:00:00,67.86,67.87,67.77,67.84,155126.0,61.9781,61.9872,61.8959,61.9598,155126.0
2020-10-21 15:30:00,67.83,67.86,67.66,67.71,554749.0,61.9507,61.9781,61.7954,61.8411,554749.0
2020-10-22 09:30:00,67.44,67.52,67.33,67.44,423485.0,61.5945,61.6675,61.494,61.5945,423485.0
2020-10-22 10:00:00,67.43,67.45,67.21,67.27,377861.0,61.5853,61.6036,61.3844,61.4392,377861.0
2020-10-22 10:30:00,67.26,67.35,67.12,67.28,397903.0,61.4301,61.5123,61.3022,61.4483,397903.0
2020-10-22 11:00:00,67.27,67.43,67.23,67.41,557171.0,61.4392,61.5853,61.4027,61.5671,557171.0
2020-10-22 11:30:00,67.41,67.44,67.29,67.31,301718.0,61.5671,61.5945,61.4575,61.4757,301718.0
2020-10-22 12:00:00,67.31,67.4,67.27,67.39,230906.0,61.4757,61.5579,61.4392,61.5488,230906.0
2020-10-22 12:30:00,67.39,67.39,67.29,67.38,112564.0,61.5488,61.5488,61.4575,61.5397,112564.0
2020-10-22 13:00:00,67.38,67.51,67.35,67.42,146922.0,61.5397,61.6584,61.5123,61.5762,146922.0
2020-10-22 13:30:00,67.43,67.5,67.4,67.47,177890.0,61.5853,61.6493,61.5579,61.6219,177890.0
2020-10-22 14:00:00,67.48,67.53,67.45,67.49,174953.0,61.631,61.6767,61.6036,61.6401,174953.0
2020-10-22 14:30:00,67.49,67.52,67.46,67.51,133809.0,61.6401,61.6675,61.6127,61.6584,133809.0
2020-10-22 15:00:00,67.51,67.51,67.4,67.43,233108.0,61.6584,61.6584,61.5579,61.5853,233108.0
2020-10-22 15:30:00,67.44,67.48,67.32,67.37,679744.0,61.5945,61.631,61.4849,61.5305,679744.0
2020-10-23 09:30:00,68.13,68.14,67.89,67.97,362633.0,62.2247,62.2338,62.0055,62.0785,362633.0
2020-10-23 10:00:00,67.98,68.05,67.88,67.97,337162.0,62.0877,62.1516,61.9963,62.0785,337162.0
2020-10-23 10:30:00,67.96,68.1,67.96,68.03,307032.0,62.0694,62.1973,62.0694,62.1333,307032.0
2020-10-23 11:00:00,68.03,68.05,67.93,68.0,200331.0,62.1333,62.1516,62.042,62.1059,200331.0
2020-10-23 11:30:00,67.99,68.07,67.94,68.06,267734.0,62.0968,62.1699,62.0511,62.1607,267734.0
2020-10-23 12:00:00,68.06,68.11,67.95,67.95,286138.0,62.1607,62.2064,62.0603,62.0603,286138.0
2020-10-23 12:30:00,67.95,68.03,67.94,67.97,64522.0,62.0603,62.1333,62.0511,62.0785,64522.0
2020-10-23 13:00:00,67.97,68.08,67.96,68.05,69638.0,62.0785,62.179,62.0694,62.1516,69638.0
2020-10-23 13:30:00,68.06,68.07,68.01,68.06,56795.0,62.1607,62.1699,62.1151,62.1607,56795.0
2020-10-23 14:00:00,68.06,68.15,68.05,68.15,103365.0,62.1607,62.2429,62.1516,62.2429,103365.0
2020-10-23 14:30:00,68.15,68.19,68.11,68.16,62419.0,62.2429,62.2795,62.2064,62.2521,62419.0
2020-10-23 15:00:00,68.15,68.23,68.15,68.23,181364.0,62.2429,62.316,62.2429,62.316,181364.0
2020-10-23 15:30:00,68.23,68.3,68.19,68.27,366683.0,62.316,62.3799,62.2795,62.3525,366683.0
2020-10-26 09:30:00,67.33,67.49,67.23,67.46,488700.0,61.494,61.6401,61.4027,61.6127,488700.0
2020-10-26 10:00:00,67.45,67.61,67.41,67.45,348947.0,61.6036,61.7497,61.5671,61.6036,348947.0
2020-10-26 10:30:00,67.44,67.45,67.11,67.15,390418.0,61.5945,61.6036,61.2931,61.3296,390418.0
2020-10-26 11:00:00,67.14,67.16,66.94,67.05,276496.0,61.3205,61.3387,61.1378,61.2383,276496.0
2020-10-26 11:30:00,67.04,67.26,66.95,67.19,607235.0,61.2291,61.4301,61.1469,61.3661,607235.0
2020-10-26 12:00:00,67.19,67.32,67.15,67.22,295994.0,61.3661,61.4849,61.3296,61.3935,295994.0
2020-10-26 12:30:00,67.21,67.21,66.96,66.99,160543.0,61.3844,61.3844,61.1561,61.1835,160543.0
2020-10-26 13:00:00,66.98,67.0,66.75,66.76,201204.0,61.1743,61.1926,60.9643,60.9734,201204.0
2020-10-26 13:30:00,66.75,66.98,66.7,66.97,135358.0,60.9643,61.1743,60.9186,61.1652,135358.0
2020-10-26 14:00:00,66.97,67.06,66.95,67.04,50677.0,61.1652,61.2474,61.1469,61.2291,50677.0
2020-10-26 14:30:00,67.04,67.06,66.92,67.02,53634.0,61.2291,61.2474,61.1195,61.2109,53634.0
2020-10-26 15:00:00,67.02,67.15,66.98,67.14,228413.0,61.2109,61.3296,61.1743,61.3205,228413.0
2020-10-26 15:30:00,67.14,67.21,67.02,67.17,448509.0,61.3205,61.3844,61.2109,61.3479,448509.0
2020-10-27 09:30:00,67.17,67.2,67.02,67.16,374211.0,61.3479,61.3753,61.2109,61.3387,374211.0
2020-10-27 10:00:00,67.17,67.18,66.85,66.87,331376.0,61.3479,61.357,61.0556,61.0739,331376.0
2020-10-27 10:30:00,66.87,67.1,66.86,67.03,298580.0,61.0739,61.2839,61.0647,61.22,298580.0
2020-10-27 11:00:00,67.02,67.12,66.99,67.01,252578.0,61.2109,61.3022,61.1835,61.2017,252578.0
2020-10-27 11:30:00,67.01,67.17,66.97,67.15,132918.0,61.2017,61.3479,61.1652,61.3296,132918.0
2020-10-27 12:00:00,67.16,67.16,67.07,67.07,76358.0,61.3387,61.3387,61.2565,61.2565,76358.0
2020-10-27 12:30:00,67.06,67.08,66.95,67.02,71220.0,61.2474,61.2657,61.1469,61.2109,71220.0
2020-10-27 13:00:00,67.02,67.11,66.98,67.11,50572.0,61.2109,61.2931,61.1743,61.2931,50572.0
2020-10-27 13:30:00,67.11,67.15,67.08,67.09,57925.0,61.2931,61.3296,61.2657,61.2748,57925.0
2020-10-27 14:00:00,67.09,67.1,66.96,67.01,296434.0,61.2748,61.2839,61.1561,61.2017,296434.0
2020-10-27 14:30:00,67.01,67.03,66.92,66.99,170100.0,61.2017,61.22,61.1195,61.1835,170100.0
2020-10-27 15:00:00,67.01,67.03,66.9,67.01,189801.0,61.2017,61.22,61.1013,61.2017,189801.0
2020-10-27 15:30:00,67.0,67.11,66.98,67.08,307998.0,61.1926,61.2931,61.1743,61.2657,307998.0
2020-10-28 09:30:00,66.49,66.6,66.29,66.39,660837.0,60.7268,60.8273,60.5441,60.6355,660837.0
2020-10-28 10:00:00,66.38,66.42,65.98,66.01,626294.0,60.6263,60.6629,60.261,60.2884,626294.0
2020-10-28 10:30:00,66.01,66.18,65.92,66.05,219363.0,60.2884,60.4437,60.2062,60.3249,219363.0
2020-10-28 11:00:00,66.05,66.29,65.98,66.15,284767.0,60.3249,60.5441,60.261,60.4163,284767.0
2020-10-28 11:30:00,66.14,66.43,66.03,66.41,286742.0,60.4071,60.672,60.3067,60.6537,286742.0
2020-10-28 12:00:00,66.42,66.52,66.36,66.4,573197.0,60.6629,60.7542,60.6081,60.6446,573197.0
2020-10-28 12:30:00,66.39,66.41,66.14,66.19,371673.0,60.6355,60.6537,60.4071,60.4528,371673.0
2020-10-28 13:00:00,66.18,66.19,66.02,66.16,212309.0,60.4437,60.4528,60.2975,60.4254,212309.0
2020-10-28 13:30:00,66.15,66.28,66.12,66.28,105118.0,60.4163,60.535,60.3889,60.535,105118.0
2020-10-28 14:00:00,66.27,66.38,66.13,66.36,116285.0,60.5259,60.6263,60.398,60.6081,116285.0
2020-10-28 14:30:00,66.4,66.4,66.21,66.36,141203.0,60.6446,60.6446,60.4711,60.6081,141203.0
2020-10-28 15:00:00,66.37,66.37,66.24,66.31,167076.0,60.6172,60.6172,60.4985,60.5624,167076.0
2020-10-28 15:30:00,66.31,66.42,65.98,66.06,752727.0,60.5624,60.6629,60.261,60.3341,752727.0
2020-10-29 09:30:00,66.23,66.28,65.83,66.23,1174046.0,60.4893,60.535,60.124,60.4893,1174046.0
2020-10-29 10:00:00,66.23,66.33,66.12,66.27,349802.0,60.4893,60.5807,60.3889,60.5259,349802.0
2020-10-29 10:30:00,66.29,66.39,66.21,66.25,361851.0,60.5441,60.6355,60.4711,60.5076,361851.0
2020-10-29 11:00:00,66.25,66.31,66.14,66.27,360791.0,60.5076,60.5624,60.4071,60.5259,360791.0
2020-10-29 11:30:00,66.28,66.3,65.92,65.94,1580802.0,60.535,60.5533,60.2062,60.2245,1580802.0
2020-10-29 12:00:00,65.95,66.13,65.95,66.08,265269.0,60.2336,60.398,60.2336,60.3523,265269.0
2020-10-29 12:30:00,66.08,66.26,66.06,66.16,174120.0,60.3523,60.5167,60.3341,60.4254,174120.0
2020-10-29 13:00:00,66.16,66.25,66.05,66.24,146696.0,60.4254,60.5076,60.3249,60.4985,146696.0
2020-10-29 13:30:00,66.24,66.33,66.22,66.31,145252.0,60.4985,60.5807,60.4802,60.5624,145252.0
2020-10-29 14:00:00,66.31,66.49,66.3,66.48,208552.0,60.5624,60.7268,60.5533,60.7177,208552.0
2020-10-29 14:30:00,66.47,66.51,66.29,66.3,321936.0,60.7085,60.7451,60.5441,60.5533,321936.0
2020-10-29 15:00:00,66.3,66.44,66.23,66.4,279544.0,60.5533,60.6811,60.4893,60.6446,279544.0
2020-10-29 15:30:00,66.41,66.48,66.3,66.31,628032.0,60.6537,60.7177,60.5533,60.5624,628032.0
2020-10-30 09:30:00,65.29,65.42,65.16,65.25,909581.0,59.6308,59.7495,59.5121,59.5943,909581.0
2020-10-30 10:00:00,65.24,65.36,64.95,64.99,376500.0,59.5852,59.6948,59.3203,59.3568,376500.0
2020-10-30 10:30:00,64.96,65.01,64.63,64.64,410113.0,59.3294,59.3751,59.028,59.0372,410113.0
2020-10-30 11:00:00,64.63,64.85,64.62,64.69,348387.0,59.028,59.229,59.0189,59.0828,348387.0
2020-10-30 11:30:00,64.69,64.78,64.63,64.76,154088.0,59.0828,59.165,59.028,59.1468,154088.0
2020-10-30 12:00:00,64.75,64.93,64.74,64.92,197226.0,59.1376,59.302,59.1285,59.2929,197226.0
2020-10-30 12:30:00,64.92,64.93,64.74,64.76,85617.0,59.2929,59.302,59.1285,59.1468,85617.0
2020-10-30 13:00:00,64.75,64.8,64.61,64.65,160136.0,59.1376,59.1833,59.0098,59.0463,160136.0
2020-10-30 13:30:00,64.64,64.65,64.49,64.57,142212.0,59.0372,59.0463,58.9002,58.9732,142212.0
2020-10-30 14:00:00,64.57,64.69,64.49,64.49,101305.0,58.9732,59.0828,58.9002,58.9002,101305.0
2020-10-30 14:30:00,64.49,64.65,64.46,64.58,256975.0,58.9002,59.0463,58.8728,58.9824,256975.0
2020-10-30 15:00:00,64.58,64.73,64.55,64.67,511640.0,58.9824,59.1194,58.955,59.0646,511640.0
2020-10-30 15:30:00,64.67,64.93,64.65,64.92,997187.0,59.0646,59.302,59.0463,59.2929,997187.0
2020-11-02 09:30:00,65.97,66.03,65.79,65.89,536886.0,60.2519,60.3067,60.0875,60.1788,536886.0
2020-11-02 10:00:00,65.91,66.01,65.8,65.84,545103.0,60.1971,60.2884,60.0966,60.1331,545103.0
2020-11-02 10:30:00,65.83,65.86,65.73,65.84,211377.0,60.124,60.1514,60.0327,60.1331,211377.0
2020-11-02 11:00:00,65.83,65.93,65.76,65.87,382817.0,60.124,60.2153,60.0601,60.1605,382817.0
2020-11-02 11:30:00,65.87,65.94,65.8,65.9,97262.0,60.1605,60.2245,60.0966,60.1879,97262.0
2020-11-02 12:00:00,65.9,65.96,65.86,65.96,87400.0,60.1879,60.2427,60.1514,60.2427,87400.0
2020-11-02 12:30:00,65.96,65.96,65.78,65.83,106686.0,60.2427,60.2427,60.0783,60.124,106686.0
2020-11-02 13:00:00,65.83,65.84,65.7,65.78,108107.0,60.124,60.1331,60.0053,60.0783,108107.0
2020-11-02 13:30:00,65.78,65.83,65.69,65.71,155424.0,60.0783,60.124,59.9961,60.0144,155424.0
2020-11-02 14:00:00,65.71,65.92,65.71,65.91,108360.0,60.0144,60.2062,60.0144,60.1971,108360.0
2020-11-02 14:30:00,65.92,66.03,65.88,65.94,105917.0,60.2062,60.3067,60.1697,60.2245,105917.0
2020-11-02 15:00:00,65.94,66.01,65.9,65.91,148885.0,60.2245,60.2884,60.1879,60.1971,148885.0
2020-11-02 15:30:00,65.92,66.05,65.83,66.05,562294.0,60.2062,60.3249,60.124,60.3249,562294.0
2020-11-03 09:30:00,67.27,67.53,67.24,67.36,772185.0,61.4392,61.6767,61.4118,61.5214,772185.0
2020-11-03 10:00:00,67.35,67.54,67.32,67.46,348777.0,61.5123,61.6858,61.4849,61.6127,348777.0
2020-11-03 10:30:00,67.46,67.56,67.4,67.54,270667.0,61.6127,61.7041,61.5579,61.6858,270667.0
2020-11-03 11:00:00,67.55,67.58,67.39,67.4,520208.0,61.6949,61.7223,61.5488,61.5579,520208.0
2020-11-03 11:30:00,67.4,67.53,67.39,67.47,392175.0,61.5579,61.6767,61.5488,61.6219,392175.0
2020-11-03 12:00:00,67.48,67.54,67.42,67.54,77631.0,61.631,61.6858,61.5762,61.6858,77631.0
2020-11-03 12:30:00,67.53,67.55,67.43,67.45,110020.0,61.6767,61.6949,61.5853,61.6036,110020.0
2020-11-03 13:00:00,67.45,67.49,67.42,67.46,165324.0,61.6036,61.6401,61.5762,61.6127,165324.0
2020-11-03 13:30:00,67.47,67.49,67.26,67.27,118529.0,61.6219,61.6401,61.4301,61.4392,118529.0
2020-11-03 14:00:00,67.27,67.35,67.22,67.33,129205.0,61.4392,61.5123,61.3935,61.494,129205.0
2020-11-03 14:30:00,67.34,67.4,67.32,67.35,110805.0,61.5031,61.5579,61.4849,61.5123,110805.0
2020-11-03 15:00:00,67.35,67.39,67.27,67.39,220967.0,61.5123,61.5488,61.4392,61.5488,220967.0
2020-11-03 15:30:00,67.39,67.56,67.37,67.46,461696.0,61.5488,61.7041,61.5305,61.6127,461696.0
2020-11-04 09:30:00,67.58,68.04,67.55,68.02,979372.0,61.7223,62.1425,61.6949,62.1242,979372.0
2020-11-04 10:00:00,68.02,68.59,68.0,68.44,598588.0,62.1242,62.6448,62.1059,62.5078,598588.0
2020-11-04 10:30:00,68.45,68.6,68.33,68.57,502756.0,62.5169,62.6539,62.4073,62.6265,502756.0
2020-11-04 11:00:00,68.56,68.6,68.37,68.55,631974.0,62.6174,62.6539,62.4439,62.6082,631974.0
2020-11-04 11:30:00,68.55,68.97,68.55,68.91,543390.0,62.6082,62.9918,62.6082,62.937,543390.0
2020-11-04 12:00:00,68.9,69.07,68.84,69.06,300396.0,62.9279,63.0832,62.8731,63.074,300396.0
2020-11-04 12:30:00,69.05,69.15,68.99,69.01,134036.0,63.0649,63.1562,63.0101,63.0284,134036.0
2020-11-04 13:00:00,69.02,69.08,68.96,69.05,333164.0,63.0375,63.0923,62.9827,63.0649,333164.0
2020-11-04 13:30:00,69.06,69.15,68.93,68.96,213495.0,63.074,63.1562,62.9553,62.9827,213495.0
2020-11-04 14:00:00,68.96,68.98,68.85,68.93,96734.0,62.9827,63.001,62.8822,62.9553,96734.0
2020-11-04 14:30:00,68.93,68.97,68.79,68.95,161314.0,62.9553,62.9918,62.8274,62.9736,161314.0
2020-11-04 15:00:00,68.95,68.97,68.74,68.74,150896.0,62.9736,62.9918,62.7818,62.7818,150896.0
2020-11-04 15:30:00,68.75,68.83,68.68,68.82,687574.0,62.7909,62.864,62.727,62.8548,687574.0
2020-11-05 09:30:00,70.14,70.39,69.91,70.25,909427.0,64.0604,64.2888,63.8504,64.1609,909427.0
2020-11-05 10:00:00,70.26,70.4,70.0,70.0,551474.0,64.17,64.2979,63.9326,63.9326,551474.0
2020-11-05 10:30:00,70.01,70.38,69.99,70.38,350536.0,63.9417,64.2796,63.9234,64.2796,350536.0
2020-11-05 11:00:00,70.39,70.5,70.27,70.39,331403.0,64.2888,64.3892,64.1792,64.2888,331403.0
2020-11-05 11:30:00,70.39,70.41,70.18,70.3,382523.0,64.2888,64.307,64.097,64.2066,382523.0
2020-11-05 12:00:00,70.3,70.33,70.06,70.09,205222.0,64.2066,64.234,63.9874,64.0148,205222.0
2020-11-05 12:30:00,70.08,70.39,70.06,70.31,163816.0,64.0056,64.2888,63.9874,64.2157,163816.0
2020-11-05 13:00:00,70.31,70.47,70.3,70.32,143649.0,64.2157,64.3618,64.2066,64.2248,143649.0
2020-11-05 13:30:00,70.34,70.5,70.31,70.45,107693.0,64.2431,64.3892,64.2157,64.3436,107693.0
2020-11-05 14:00:00,70.44,70.56,70.38,70.55,165208.0,64.3344,64.444,64.2796,64.4349,165208.0
2020-11-05 14:30:00,70.55,70.69,70.47,70.54,151600.0,64.4349,64.5628,64.3618,64.4258,151600.0
2020-11-05 15:00:00,70.53,70.53,70.4,70.45,94778.0,64.4166,64.4166,64.2979,64.3436,94778.0
2020-11-05 15:30:00,70.45,70.49,70.3,70.4,461643.0,64.3436,64.3801,64.2066,64.2979,461643.0
2020-11-06 09:30:00,70.08,70.21,69.88,69.97,644422.0,64.0056,64.1244,63.823,63.9052,644422.0
2020-11-06 10:00:00,69.97,70.37,69.97,70.35,602758.0,63.9052,64.2705,63.9052,64.2522,602758.0
2020-11-06 10:30:00,70.34,70.44,70.23,70.28,183529.0,64.2431,64.3344,64.1426,64.1883,183529.0
2020-11-06 11:00:00,70.28,70.41,70.24,70.3,311593.0,64.1883,64.307,64.1518,64.2066,311593.0
2020-11-06 11:30:00,70.29,70.33,70.19,70.23,369859.0,64.1974,64.234,64.1061,64.1426,369859.0
2020-11-06 12:00:00,70.23,70.29,70.2,70.26,72443.0,64.1426,64.1974,64.1152,64.17,72443.0
2020-11-06 12:30:00,70.27,70.39,70.27,70.36,118233.0,64.1792,64.2888,64.1792,64.2614,118233.0
2020-11-06 13:00:00,70.37,70.39,70.32,70.35,65275.0,64.2705,64.2888,64.2248,64.2522,65275.0
2020-11-06 13:30:00,70.34,70.41,70.34,70.39,61195.0,64.2431,64.307,64.2431,64.2888,61195.0
2020-11-06 14:00:00,70.4,70.44,70.37,70.37,63061.0,64.2979,64.3344,64.2705,64.2705,63061.0
2020-11-06 14:30:00,70.38,70.45,70.38,70.42,350286.0,64.2796,64.3436,64.2796,64.3162,350286.0
2020-11-06 15:00:00,70.41,70.41,70.28,70.36,168348.0,64.307,64.307,64.1883,64.2614,168348.0
2020-11-06 15:30:00,70.35,70.45,70.14,70.2,552719.0,64.2522,64.3436,64.0604,64.1152,552719.0
2020-11-09 09:30:00,72.43,72.49,71.65,71.67,956081.0,66.1519,66.2067,65.4395,65.4578,956081.0
2020-11-09 10:00:00,71.68,72.03,71.68,71.86,621453.0,65.4669,65.7866,65.4669,65.6313,621453.0
2020-11-09 10:30:00,71.85,71.91,71.4,71.53,461103.0,65.6222,65.677,65.2112,65.3299,461103.0
2020-11-09 11:00:00,71.53,71.66,71.21,71.66,830468.0,65.3299,65.4487,65.0377,65.4487,830468.0
2020-11-09 11:30:00,71.66,71.7,71.26,71.37,712691.0,65.4487,65.4852,65.0834,65.1838,712691.0
2020-11-09 12:00:00,71.38,71.59,71.35,71.58,210592.0,65.193,65.3847,65.1656,65.3756,210592.0
2020-11-09 12:30:00,71.59,71.66,71.52,71.63,161066.0,65.3847,65.4487,65.3208,65.4213,161066.0
2020-11-09 13:00:00,71.63,71.76,71.57,71.6,104432.0,65.4213,65.54,65.3665,65.3939,104432.0
2020-11-09 13:30:00,71.61,71.63,71.44,71.55,84204.0,65.403,65.4213,65.2478,65.3482,84204.0
2020-11-09 14:00:00,71.54,71.54,71.29,71.33,200139.0,65.3391,65.3391,65.1108,65.1473,200139.0
2020-11-09 14:30:00,71.34,71.45,71.25,71.42,152727.0,65.1564,65.2569,65.0742,65.2295,152727.0
2020-11-09 15:00:00,71.42,71.47,71.2,71.2,272071.0,65.2295,65.2751,65.0286,65.0286,272071.0
2020-11-09 15:30:00,71.21,71.3,70.88,70.88,560281.0,65.0377,65.1199,64.7363,64.7363,560281.0
2020-11-10 09:30:00,71.31,71.53,71.17,71.3,911324.0,65.129,65.3299,65.0012,65.1199,911324.0
2020-11-10 10:00:00,71.3,71.46,71.23,71.25,559123.0,65.1199,65.266,65.056,65.0742,559123.0
2020-11-10 10:30:00,71.25,71.3,71.03,71.22,552647.0,65.0742,65.1199,64.8733,65.0468,552647.0
2020-11-10 11:00:00,71.23,71.49,71.21,71.49,221095.0,65.056,65.2934,65.0377,65.2934,221095.0
2020-11-10 11:30:00,71.49,71.63,71.43,71.49,283306.0,65.2934,65.4213,65.2386,65.2934,283306.0
2020-11-10 12:00:00,71.48,71.78,71.48,71.68,123156.0,65.2843,65.5583,65.2843,65.4669,123156.0
2020-11-10 12:30:00,71.69,71.77,71.62,71.72,101017.0,65.4761,65.5491,65.4121,65.5035,101017.0
2020-11-10 13:00:00,71.71,71.78,71.48,71.51,176316.0,65.4943,65.5583,65.2843,65.3117,176316.0
2020-11-10 13:30:00,71.5,71.73,71.44,71.7,123257.0,65.3025,65.5126,65.2478,65.4852,123257.0
2020-11-10 14:00:00,71.7,71.71,71.44,71.52,186388.0,65.4852,65.4943,65.2478,65.3208,186388.0
2020-11-10 14:30:00,71.52,71.71,71.52,71.67,126348.0,65.3208,65.4943,65.3208,65.4578,126348.0
2020-11-10 15:00:00,71.65,71.71,71.58,71.66,101209.0,65.4395,65.4943,65.3756,65.4487,101209.0
2020-11-10 15:30:00,71.66,71.67,71.51,71.55,319724.0,65.4487,65.4578,65.3117,65.3482,319724.0
2020-11-11 09:30:00,72.46,72.5,72.22,72.23,508721.0,66.1793,66.2159,65.9601,65.9693,508721.0
2020-11-11 10:00:00,72.24,72.28,72.12,72.22,438498.0,65.9784,66.0149,65.8688,65.9601,438498.0
2020-11-11 10:30:00,72.22,72.28,72.14,72.26,347274.0,65.9601,66.0149,65.8871,65.9967,347274.0
2020-11-11 11:00:00,72.26,72.34,72.18,72.3,376409.0,65.9967,66.0697,65.9236,66.0332,376409.0
2020-11-11 11:30:00,72.3,72.36,72.2,72.36,297152.0,66.0332,66.088,65.9419,66.088,297152.0
2020-11-11 12:00:00,72.36,72.48,72.34,72.43,57063.0,66.088,66.1976,66.0697,66.1519,57063.0
2020-11-11 12:30:00,72.45,72.54,72.45,72.53,68079.0,66.1702,66.2524,66.1702,66.2433,68079.0
2020-11-11 13:00:00,72.53,72.57,72.49,72.5,51901.0,66.2433,66.2798,66.2067,66.2159,51901.0
2020-11-11 13:30:00,72.51,72.6,72.49,72.52,177548.0,66.225,66.3072,66.2067,66.2341,177548.0
2020-11-11 14:00:00,72.53,72.6,72.48,72.49,72706.0,66.2433,66.3072,66.1976,66.2067,72706.0
2020-11-11 14:30:00,72.48,72.58,72.32,72.37,507467.0,66.1976,66.2889,66.0515,66.0971,507467.0
2020-11-11 15:00:00,72.37,72.4,72.29,72.32,182018.0,66.0971,66.1245,66.0241,66.0515,182018.0
2020-11-11 15:30:00,72.31,72.53,72.29,72.53,420120.0,66.0423,66.2433,66.0241,66.2433,420120.0
2020-11-12 09:30:00,72.32,72.37,72.16,72.25,309303.0,66.0515,66.0971,65.9053,65.9875,309303.0
2020-11-12 10:00:00,72.24,72.42,72.24,72.26,338424.0,65.9784,66.1428,65.9784,65.9967,338424.0
2020-11-12 10:30:00,72.27,72.48,72.26,72.42,128649.0,66.0058,66.1976,65.9967,66.1428,128649.0
2020-11-12 11:00:00,72.41,72.45,72.28,72.45,334730.0,66.1337,66.1702,66.0149,66.1702,334730.0
2020-11-12 11:30:00,72.45,72.47,72.33,72.4,253096.0,66.1702,66.1885,66.0606,66.1245,253096.0
2020-11-12 12:00:00,72.39,72.4,72.26,72.26,36124.0,66.1154,66.1245,65.9967,65.9967,36124.0
2020-11-12 12:30:00,72.27,72.34,72.1,72.17,70272.0,66.0058,66.0697,65.8505,65.9145,70272.0
2020-11-12 13:00:00,72.17,72.18,71.99,72.01,115053.0,65.9145,65.9236,65.7501,65.7683,115053.0
2020-11-12 13:30:00,72.0,72.1,71.98,72.08,167731.0,65.7592,65.8505,65.7409,65.8323,167731.0
2020-11-12 14:00:00,72.09,72.14,71.88,71.95,116016.0,65.8414,65.8871,65.6496,65.7135,116016.0
2020-11-12 14:30:00,71.93,72.01,71.78,71.8,177271.0,65.6953,65.7683,65.5583,65.5765,177271.0
2020-11-12 15:00:00,71.8,71.85,71.68,71.69,346594.0,65.5765,65.6222,65.4669,65.4761,346594.0
2020-11-12 15:30:00,71.69,71.83,71.64,71.81,353723.0,65.4761,65.6039,65.4304,65.5857,353723.0
2020-11-13 09:30:00,73.29,73.4,73.19,73.34,435827.0,66.9374,67.0379,66.8461,66.9831,435827.0
2020-11-13 10:00:00,73.33,73.41,73.2,73.26,265140.0,66.9739,67.047,66.8552,66.91,265140.0
2020-11-13 10:30:00,73.26,73.31,73.07,73.12,198993.0,66.91,66.9557,66.7365,66.7821,198993.0
2020-11-13 11:00:00,73.12,73.23,73.12,73.16,192632.0,66.7821,66.8826,66.7821,66.8187,192632.0
2020-11-13 11:30:00,73.16,73.16,73.07,73.1,303620.0,66.8187,66.8187,66.7365,66.7639,303620.0
2020-11-13 12:00:00,73.11,73.12,73.05,73.06,119899.0,66.773,66.7821,66.7182,66.7273,119899.0
2020-11-13 12:30:00,73.07,73.18,73.05,73.18,69606.0,66.7365,66.8369,66.7182,66.8369,69606.0
2020-11-13 13:00:00,73.19,73.27,73.17,73.2,106181.0,66.8461,66.9191,66.8278,66.8552,106181.0
2020-11-13 13:30:00,73.19,73.42,73.14,73.42,386309.0,66.8461,67.0561,66.8004,67.0561,386309.0
2020-11-13 14:00:00,73.42,73.52,73.4,73.47,161659.0,67.0561,67.1475,67.0379,67.1018,161659.0
2020-11-13 14:30:00,73.47,73.49,73.36,73.45,97510.0,67.1018,67.1201,67.0013,67.0835,97510.0
2020-11-13 15:00:00,73.44,73.52,73.39,73.52,147460.0,67.0744,67.1475,67.0287,67.1475,147460.0
2020-11-13 15:30:00,73.52,73.57,73.41,73.53,243440.0,67.1475,67.1931,67.047,67.1566,243440.0
2020-11-16 09:30:00,74.6,74.95,74.56,74.76,676228.0,68.1338,68.4535,68.0973,68.28,676228.0
2020-11-16 10:00:00,74.76,74.79,74.65,74.78,328271.0,68.28,68.3074,68.1795,68.2982,328271.0
2020-11-16 10:30:00,74.78,74.91,74.73,74.91,231043.0,68.2982,68.417,68.2526,68.417,231043.0
2020-11-16 11:00:00,74.91,74.96,74.77,74.78,515565.0,68.417,68.4626,68.2891,68.2982,515565.0
2020-11-16 11:30:00,74.77,74.8,74.71,74.78,154290.0,68.2891,68.3165,68.2343,68.2982,154290.0
2020-11-16 12:00:00,74.78,74.79,74.66,74.66,102915.0,68.2982,68.3074,68.1886,68.1886,102915.0
2020-11-16 12:30:00,74.67,74.67,74.5,74.58,187470.0,68.1978,68.1978,68.0425,68.1156,187470.0
2020-11-16 13:00:00,74.57,74.69,74.52,74.59,635804.0,68.1064,68.216,68.0608,68.1247,635804.0
2020-11-16 13:30:00,74.59,74.63,74.45,74.49,100262.0,68.1247,68.1612,67.9969,68.0334,100262.0
2020-11-16 14:00:00,74.49,74.62,74.48,74.62,144381.0,68.0334,68.1521,68.0243,68.1521,144381.0
2020-11-16 14:30:00,74.61,74.62,74.51,74.61,553348.0,68.143,68.1521,68.0516,68.143,553348.0
2020-11-16 15:00:00,74.61,74.62,74.53,74.58,84339.0,68.143,68.1521,68.0699,68.1156,84339.0
2020-11-16 15:30:00,74.58,74.94,74.58,74.92,607918.0,68.1156,68.4444,68.1156,68.4261,607918.0
2020-11-17 09:30:00,74.51,74.58,74.42,74.42,523905.0,68.0516,68.1156,67.9695,67.9695,523905.0
2020-11-17 10:00:00,74.42,74.67,74.4,74.55,314411.0,67.9695,68.1978,67.9512,68.0882,314411.0
2020-11-17 10:30:00,74.55,74.8,74.53,74.75,269802.0,68.0882,68.3165,68.0699,68.2708,269802.0
2020-11-17 11:00:00,74.74,74.76,74.67,74.74,249337.0,68.2617,68.28,68.1978,68.2617,249337.0
2020-11-17 11:30:00,74.75,74.85,74.72,74.85,233841.0,68.2708,68.3622,68.2434,68.3622,233841.0
2020-11-17 12:00:00,74.86,74.99,74.82,74.98,264314.0,68.3713,68.49,68.3348,68.4809,264314.0
2020-11-17 12:30:00,74.98,74.99,74.89,74.92,531617.0,68.4809,68.49,68.3987,68.4261,531617.0
2020-11-17 13:00:00,74.93,75.01,74.92,74.99,102457.0,68.4352,68.5083,68.4261,68.49,102457.0
2020-11-17 13:30:00,75.0,75.01,74.91,74.93,94918.0,68.4992,68.5083,68.417,68.4352,94918.0
2020-11-17 14:00:00,74.94,75.08,74.94,74.98,326930.0,68.4444,68.5722,68.4444,68.4809,326930.0
2020-11-17 14:30:00,74.99,75.04,74.99,74.99,112921.0,68.49,68.5357,68.49,68.49,112921.0
2020-11-17 15:00:00,74.99,74.99,74.82,74.89,289051.0,68.49,68.49,68.3348,68.3987,289051.0
2020-11-17 15:30:00,74.89,74.94,74.83,74.89,830547.0,68.3987,68.4444,68.3439,68.3987,830547.0
2020-11-18 09:30:00,75.06,75.12,74.89,74.93,934912.0,68.554,68.6088,68.3987,68.4352,934912.0
2020-11-18 10:00:00,74.94,75.16,74.92,75.16,1041554.0,68.4444,68.6453,68.4261,68.6453,1041554.0
2020-11-18 10:30:00,75.16,75.2,75.02,75.17,527305.0,68.6453,68.6818,68.5174,68.6544,527305.0
2020-11-18 11:00:00,75.17,75.2,75.07,75.13,240843.0,68.6544,68.6818,68.5631,68.6179,240843.0
2020-11-18 11:30:00,75.12,75.2,75.11,75.2,365527.0,68.6088,68.6818,68.5996,68.6818,365527.0
2020-11-18 12:00:00,75.2,75.29,75.2,75.23,550555.0,68.6818,68.764,68.6818,68.7092,550555.0
2020-11-18 12:30:00,75.23,75.29,75.23,75.25,181941.0,68.7092,68.764,68.7092,68.7275,181941.0
2020-11-18 13:00:00,75.25,75.28,75.14,75.14,156065.0,68.7275,68.7549,68.627,68.627,156065.0
2020-11-18 13:30:00,75.14,75.21,75.09,75.14,237338.0,68.627,68.691,68.5814,68.627,237338.0
2020-11-18 14:00:00,75.13,75.19,75.01,75.1,284369.0,68.6179,68.6727,68.5083,68.5905,284369.0
2020-11-18 14:30:00,75.1,75.23,75.07,75.18,349206.0,68.5905,68.7092,68.5631,68.6636,349206.0
2020-11-18 15:00:00,75.18,75.19,75.05,75.05,245422.0,68.6636,68.6727,68.5448,68.5448,245422.0
2020-11-18 15:30:00,75.05,75.06,74.8,74.83,725730.0,68.5448,68.554,68.3165,68.3439,725730.0
2020-11-19 09:30:00,74.01,74.42,73.94,74.41,681750.0,67.595,67.9695,67.5311,67.9603,681750.0
2020-11-19 10:00:00,74.41,74.47,74.26,74.36,585950.0,67.9603,68.0151,67.8233,67.9147,585950.0
2020-11-19 10:30:00,74.36,74.57,74.34,74.41,329817.0,67.9147,68.1064,67.8964,67.9603,329817.0
2020-11-19 11:00:00,74.4,74.52,74.33,74.51,296211.0,67.9512,68.0608,67.8873,68.0516,296211.0
2020-11-19 11:30:00,74.51,74.52,74.34,74.41,215169.0,68.0516,68.0608,67.8964,67.9603,215169.0
2020-11-19 12:00:00,74.41,74.47,74.39,74.47,94636.0,67.9603,68.0151,67.9421,68.0151,94636.0
2020-11-19 12:30:00,74.47,74.53,74.37,74.42,263047.0,68.0151,68.0699,67.9238,67.9695,263047.0
2020-11-19 13:00:00,74.42,74.53,74.42,74.47,137445.0,67.9695,68.0699,67.9695,68.0151,137445.0
2020-11-19 13:30:00,74.47,74.55,74.46,74.52,87673.0,68.0151,68.0882,68.006,68.0608,87673.0
2020-11-19 14:00:00,74.52,74.58,74.5,74.55,153369.0,68.0608,68.1156,68.0425,68.0882,153369.0
2020-11-19 14:30:00,74.55,74.7,74.54,74.62,247378.0,68.0882,68.2252,68.079,68.1521,247378.0
2020-11-19 15:00:00,74.62,74.62,74.49,74.59,234598.0,68.1521,68.1521,68.0334,68.1247,234598.0
2020-11-19 15:30:00,74.59,74.68,74.54,74.61,541818.0,68.1247,68.2069,68.079,68.143,541818.0
2020-11-20 09:30:00,74.54,74.63,74.43,74.53,605418.0,68.079,68.1612,67.9786,68.0699,605418.0
2020-11-20 10:00:00,74.53,74.67,74.53,74.6,509201.0,68.0699,68.1978,68.0699,68.1338,509201.0
2020-11-20 10:30:00,74.6,74.67,74.51,74.55,214968.0,68.1338,68.1978,68.0516,68.0882,214968.0
2020-11-20 11:00:00,74.55,74.69,74.54,74.68,108996.0,68.0882,68.216,68.079,68.2069,108996.0
2020-11-20 11:30:00,74.69,74.72,74.6,74.64,164092.0,68.216,68.2434,68.1338,68.1704,164092.0
2020-11-20 12:00:00,74.63,74.68,74.62,74.67,104910.0,68.1612,68.2069,68.1521,68.1978,104910.0
2020-11-20 12:30:00,74.67,74.73,74.67,74.72,98321.0,68.1978,68.2526,68.1978,68.2434,98321.0
2020-11-20 13:00:00,74.72,74.79,74.7,74.78,103525.0,68.2434,68.3074,68.2252,68.2982,103525.0
2020-11-20 13:30:00,74.77,74.8,74.75,74.78,100390.0,68.2891,68.3165,68.2708,68.2982,100390.0
2020-11-20 14:00:00,74.79,74.86,74.76,74.86,158033.0,68.3074,68.3713,68.28,68.3713,158033.0
2020-11-20 14:30:00,74.86,74.89,74.77,74.8,217053.0,68.3713,68.3987,68.2891,68.3165,217053.0
2020-11-20 15:00:00,74.79,74.81,74.65,74.69,298672.0,68.3074,68.3256,68.1795,68.216,298672.0
2020-11-20 15:30:00,74.68,74.77,74.64,74.66,482946.0,68.2069,68.2891,68.1704,68.1886,482946.0
2020-11-23 09:30:00,76.18,76.38,76.06,76.07,732749.0,69.5769,69.7596,69.4673,69.4764,732749.0
2020-11-23 10:00:00,76.08,76.1,75.73,75.75,696597.0,69.4856,69.5038,69.1659,69.1842,696597.0
2020-11-23 10:30:00,75.75,75.97,75.73,75.94,366378.0,69.1842,69.3851,69.1659,69.3577,366378.0
2020-11-23 11:00:00,75.95,76.0,75.69,75.87,405809.0,69.3668,69.4125,69.1294,69.2938,405809.0
2020-11-23 11:30:00,75.87,76.01,75.78,75.99,287516.0,69.2938,69.4216,69.2116,69.4034,287516.0
2020-11-23 12:00:00,75.99,76.06,75.91,76.0,112090.0,69.4034,69.4673,69.3303,69.4125,112090.0
2020-11-23 12:30:00,76.0,76.14,75.97,76.14,87841.0,69.4125,69.5404,69.3851,69.5404,87841.0
2020-11-23 13:00:00,76.14,76.14,75.98,76.02,145550.0,69.5404,69.5404,69.3942,69.4308,145550.0
2020-11-23 13:30:00,76.02,76.06,75.99,76.03,95449.0,69.4308,69.4673,69.4034,69.4399,95449.0
2020-11-23 14:00:00,76.03,76.03,75.89,75.94,124788.0,69.4399,69.4399,69.312,69.3577,124788.0
2020-11-23 14:30:00,75.94,76.07,75.87,76.07,191531.0,69.3577,69.4764,69.2938,69.4764,191531.0
2020-11-23 15:00:00,76.08,76.22,76.07,76.16,240997.0,69.4856,69.6134,69.4764,69.5586,240997.0
2020-11-23 15:30:00,76.16,76.16,76.03,76.07,751821.0,69.5586,69.5586,69.4399,69.4764,751821.0
2020-11-24 09:30:00,76.62,76.7,76.44,76.7,490757.0,69.9788,70.0518,69.8144,70.0518,490757.0
2020-11-24 10:00:00,76.7,76.78,76.56,76.73,343245.0,70.0518,70.1249,69.924,70.0792,343245.0
2020-11-24 10:30:00,76.73,76.79,76.69,76.77,273503.0,70.0792,70.134,70.0427,70.1158,273503.0
2020-11-24 11:00:00,76.78,77.01,76.77,76.99,296847.0,70.1249,70.335,70.1158,70.3167,296847.0
2020-11-24 11:30:00,76.99,77.15,76.97,77.07,215138.0,70.3167,70.4628,70.2984,70.3898,215138.0
2020-11-24 12:00:00,77.08,77.1,77.01,77.06,176511.0,70.3989,70.4172,70.335,70.3806,176511.0
2020-11-24 12:30:00,77.07,77.1,77.04,77.09,157897.0,70.3898,70.4172,70.3624,70.408,157897.0
2020-11-24 13:00:00,77.09,77.22,77.09,77.19,458366.0,70.408,70.5268,70.408,70.4994,458366.0
2020-11-24 13:30:00,77.19,77.27,77.19,77.27,200794.0,70.4994,70.5724,70.4994,70.5724,200794.0
2020-11-24 14:00:00,77.27,77.3,77.18,77.18,144053.0,70.5724,70.5998,70.4902,70.4902,144053.0
2020-11-24 14:30:00,77.18,77.31,77.16,77.31,169138.0,70.4902,70.609,70.472,70.609,169138.0
2020-11-24 15:00:00,77.31,77.41,77.27,77.4,236300.0,70.609,70.7003,70.5724,70.6912,236300.0
2020-11-24 15:30:00,77.4,77.41,77.29,77.37,516321.0,70.6912,70.7003,70.5907,70.6638,516321.0
2020-11-25 09:30:00,76.7,76.75,76.49,76.53,468590.0,70.0518,70.0975,69.86,69.8966,468590.0
2020-11-25 10:00:00,76.53,76.67,76.32,76.66,477867.0,69.8966,70.0244,69.7048,70.0153,477867.0
2020-11-25 10:30:00,76.66,76.88,76.65,76.78,337669.0,70.0153,70.2162,70.0062,70.1249,337669.0
2020-11-25 11:00:00,76.79,76.89,76.74,76.82,207289.0,70.134,70.2254,70.0884,70.1614,207289.0
2020-11-25 11:30:00,76.81,76.83,76.71,76.76,164880.0,70.1523,70.1706,70.061,70.1066,164880.0
2020-11-25 12:00:00,76.76,76.81,76.72,76.75,139426.0,70.1066,70.1523,70.0701,70.0975,139426.0
2020-11-25 12:30:00,76.75,76.86,76.74,76.86,104007.0,70.0975,70.198,70.0884,70.198,104007.0
2020-11-25 13:00:00,76.86,76.88,76.78,76.79,139009.0,70.198,70.2162,70.1249,70.134,139009.0
2020-11-25 13:30:00,76.78,76.84,76.76,76.77,108503.0,70.1249,70.1797,70.1066,70.1158,108503.0
2020-11-25 14:00:00,76.77,76.81,76.64,76.66,149260.0,70.1158,70.1523,69.997,70.0153,149260.0
2020-11-25 14:30:00,76.66,76.72,76.6,76.7,139764.0,70.0153,70.0701,69.9605,70.0518,139764.0
2020-11-25 15:00:00,76.69,76.76,76.64,76.75,122367.0,70.0427,70.1066,69.997,70.0975,122367.0
2020-11-25 15:30:00,76.75,76.78,76.7,76.74,455353.0,70.0975,70.1249,70.0518,70.0884,455353.0
2020-11-27 09:30:00,77.68,77.86,77.61,77.81,522715.0,70.9469,71.1113,70.8829,71.0656,522715.0
2020-11-27 10:00:00,77.81,77.99,77.77,77.98,236559.0,71.0656,71.23,71.0291,71.2209,236559.0
2020-11-27 10:30:00,77.98,78.07,77.98,78.05,254783.0,71.2209,71.3031,71.2209,71.2848,254783.0
2020-11-27 11:00:00,78.05,78.07,77.94,77.95,255655.0,71.2848,71.3031,71.1843,71.1935,255655.0
2020-11-27 11:30:00,77.95,77.97,77.73,77.76,254159.0,71.1935,71.2117,70.9925,71.0199,254159.0
2020-11-27 12:00:00,77.76,77.87,77.75,77.84,248311.0,71.0199,71.1204,71.0108,71.093,248311.0
2020-11-27 12:30:00,77.83,77.93,77.79,77.91,320181.0,71.0839,71.1752,71.0473,71.1569,320181.0
2020-11-30 09:30:00,76.57,76.85,76.5,76.75,1136910.0,69.9331,70.1888,69.8692,70.0975,1136910.0
2020-11-30 10:00:00,76.76,76.86,76.67,76.68,793622.0,70.1066,70.198,70.0244,70.0336,793622.0
2020-11-30 10:30:00,76.68,76.68,76.41,76.48,561027.0,70.0336,70.0336,69.787,69.8509,561027.0
2020-11-30 11:00:00,76.48,76.54,76.29,76.3,373842.0,69.8509,69.9057,69.6774,69.6865,373842.0
2020-11-30 11:30:00,76.3,76.4,76.2,76.34,409096.0,69.6865,69.7778,69.5952,69.723,409096.0
2020-11-30 12:00:00,76.34,76.45,76.32,76.44,113699.0,69.723,69.8235,69.7048,69.8144,113699.0
2020-11-30 12:30:00,76.44,76.59,76.43,76.58,383588.0,69.8144,69.9514,69.8052,69.9422,383588.0
2020-11-30 13:00:00,76.58,76.68,76.57,76.64,373966.0,69.9422,70.0336,69.9331,69.997,373966.0
2020-11-30 13:30:00,76.64,76.7,76.61,76.66,65841.0,69.997,70.0518,69.9696,70.0153,65841.0
2020-11-30 14:00:00,76.67,76.67,76.58,76.59,108142.0,70.0244,70.0244,69.9422,69.9514,108142.0
2020-11-30 14:30:00,76.59,76.74,76.57,76.74,209266.0,69.9514,70.0884,69.9331,70.0884,209266.0
2020-11-30 15:00:00,76.75,76.76,76.55,76.56,287912.0,70.0975,70.1066,69.9148,69.924,287912.0
2020-11-30 15:30:00,76.55,76.6,76.39,76.41,913419.0,69.9148,69.9605,69.7687,69.787,913419.0
2020-12-01 09:30:00,77.48,77.52,77.21,77.44,724338.0,70.7642,70.8008,70.5176,70.7277,724338.0
2020-12-01 10:00:00,77.45,77.66,77.39,77.65,342132.0,70.7368,70.9286,70.682,70.9195,342132.0
2020-12-01 10:30:00,77.65,77.68,77.5,77.67,316774.0,70.9195,70.9469,70.7825,70.9377,316774.0
2020-12-01 11:00:00,77.69,77.78,77.67,77.74,247964.0,70.956,71.0382,70.9377,71.0017,247964.0
2020-12-01 11:30:00,77.75,77.79,77.63,77.65,374648.0,71.0108,71.0473,70.9012,70.9195,374648.0
2020-12-01 12:00:00,77.64,77.84,77.63,77.83,150380.0,70.9103,71.093,70.9012,71.0839,150380.0
2020-12-01 12:30:00,77.84,77.99,77.8,77.98,155777.0,71.093,71.23,71.0565,71.2209,155777.0
2020-12-01 13:00:00,77.98,78.03,77.92,77.95,97540.0,71.2209,71.2665,71.1661,71.1935,97540.0
2020-12-01 13:30:00,77.96,78.04,77.93,78.03,91711.0,71.2026,71.2757,71.1752,71.2665,91711.0
2020-12-01 14:00:00,78.03,78.05,77.94,77.95,95069.0,71.2665,71.2848,71.1843,71.1935,95069.0
2020-12-01 14:30:00,77.94,78.03,77.9,77.92,219888.0,71.1843,71.2665,71.1478,71.1661,219888.0
2020-12-01 15:00:00,77.92,77.93,77.75,77.87,98603.0,71.1661,71.1752,71.0108,71.1204,98603.0
2020-12-01 15:30:00,77.86,77.92,77.79,77.85,383585.0,71.1113,71.1661,71.0473,71.1021,383585.0
2020-12-02 09:30:00,79.13,79.35,78.98,79.34,691909.0,72.2712,72.4721,72.1342,72.463,691909.0
2020-12-02 10:00:00,79.35,79.41,79.21,79.3,401118.0,72.4721,72.5269,72.3443,72.4265,401118.0
2020-12-02 10:30:00,79.29,79.34,79.25,79.28,208122.0,72.4173,72.463,72.3808,72.4082,208122.0
2020-12-02 11:00:00,79.28,79.37,79.28,79.31,190694.0,72.4082,72.4904,72.4082,72.4356,190694.0
2020-12-02 11:30:00,79.32,79.38,79.3,79.36,213371.0,72.4447,72.4995,72.4265,72.4813,213371.0
2020-12-02 12:00:00,79.36,79.38,79.31,79.33,159988.0,72.4813,72.4995,72.4356,72.4539,159988.0
2020-12-02 12:30:00,79.33,79.55,79.26,79.3,165708.0,72.4539,72.6548,72.3899,72.4265,165708.0
2020-12-02 13:00:00,79.3,79.37,79.26,79.28,310434.0,72.4265,72.4904,72.3899,72.4082,310434.0
2020-12-02 13:30:00,79.28,79.29,79.2,79.23,144250.0,72.4082,72.4173,72.3351,72.3625,144250.0
2020-12-02 14:00:00,79.23,79.34,79.2,79.34,151526.0,72.3625,72.463,72.3351,72.463,151526.0
2020-12-02 14:30:00,79.33,79.41,79.31,79.4,115268.0,72.4539,72.5269,72.4356,72.5178,115268.0
2020-12-02 15:00:00,79.41,79.44,79.38,79.4,147066.0,72.5269,72.5543,72.4995,72.5178,147066.0
2020-12-02 15:30:00,79.4,79.41,79.27,79.37,570941.0,72.5178,72.5269,72.3991,72.4904,570941.0
2020-12-03 09:30:00,80.78,81.15,80.76,81.1,680583.0,73.7782,74.1161,73.7599,74.0704,680583.0
2020-12-03 10:00:00,81.1,81.17,80.96,81.12,242191.0,74.0704,74.1344,73.9426,74.0887,242191.0
2020-12-03 10:30:00,81.12,81.2,81.02,81.03,273003.0,74.0887,74.1618,73.9974,74.0065,273003.0
2020-12-03 11:00:00,81.03,81.04,80.87,81.0,274703.0,74.0065,74.0156,73.8604,73.9791,274703.0
2020-12-03 11:30:00,81.01,81.04,80.93,80.98,148824.0,73.9882,74.0156,73.9152,73.9608,148824.0
2020-12-03 12:00:00,80.98,81.06,80.81,80.84,250861.0,73.9608,74.0339,73.8056,73.833,250861.0
2020-12-03 12:30:00,80.83,80.93,80.78,80.91,112900.0,73.8238,73.9152,73.7782,73.8969,112900.0
2020-12-03 13:00:00,80.9,80.92,80.78,80.85,163393.0,73.8878,73.906,73.7782,73.8421,163393.0
2020-12-03 13:30:00,80.85,80.88,80.79,80.8,109273.0,73.8421,73.8695,73.7873,73.7964,109273.0
2020-12-03 14:00:00,80.8,80.88,80.8,80.83,151580.0,73.7964,73.8695,73.7964,73.8238,151580.0
2020-12-03 14:30:00,80.83,80.91,80.83,80.9,132726.0,73.8238,73.8969,73.8238,73.8878,132726.0
2020-12-03 15:00:00,80.9,80.98,80.81,80.97,164231.0,73.8878,73.9608,73.8056,73.9517,164231.0
2020-12-03 15:30:00,80.97,80.97,80.59,80.81,550842.0,73.9517,73.9517,73.6046,73.8056,550842.0
2020-12-04 09:30:00,82.43,82.7,82.38,82.59,407428.0,75.2852,75.5318,75.2395,75.4313,407428.0
2020-12-04 10:00:00,82.6,82.66,82.43,82.52,303565.0,75.4404,75.4952,75.2852,75.3674,303565.0
2020-12-04 10:30:00,82.53,82.77,82.53,82.64,393762.0,75.3765,75.5957,75.3765,75.477,393762.0
2020-12-04 11:00:00,82.65,82.76,82.62,82.71,420309.0,75.4861,75.5866,75.4587,75.5409,420309.0
2020-12-04 11:30:00,82.7,82.83,82.7,82.82,189539.0,75.5318,75.6505,75.5318,75.6414,189539.0
2020-12-04 12:00:00,82.82,82.87,82.78,82.81,182648.0,75.6414,75.687,75.6048,75.6322,182648.0
2020-12-04 12:30:00,82.81,82.85,82.75,82.79,87407.0,75.6322,75.6688,75.5774,75.614,87407.0
2020-12-04 13:00:00,82.78,82.82,82.75,82.78,100388.0,75.6048,75.6414,75.5774,75.6048,100388.0
2020-12-04 13:30:00,82.79,82.82,82.71,82.73,73287.0,75.614,75.6414,75.5409,75.5592,73287.0
2020-12-04 14:00:00,82.73,82.75,82.68,82.72,93777.0,75.5592,75.5774,75.5135,75.55,93777.0
2020-12-04 14:30:00,82.71,82.87,82.66,82.85,217544.0,75.5409,75.687,75.4952,75.6688,217544.0
2020-12-04 15:00:00,82.86,82.92,82.81,82.9,221640.0,75.6779,75.7327,75.6322,75.7144,221640.0
2020-12-04 15:30:00,82.9,83.0,82.82,82.99,623910.0,75.7144,75.8058,75.6414,75.7966,623910.0
2020-12-07 09:30:00,83.25,83.42,83.2,83.37,596745.0,76.0341,76.1894,75.9884,76.1437,596745.0
2020-12-07 10:00:00,83.37,83.38,83.29,83.34,375622.0,76.1437,76.1528,76.0706,76.1163,375622.0
2020-12-07 10:30:00,83.35,83.38,83.32,83.37,290643.0,76.1254,76.1528,76.098,76.1437,290643.0
2020-12-07 11:00:00,83.37,83.4,83.31,83.4,236240.0,76.1437,76.1711,76.0889,76.1711,236240.0
2020-12-07 11:30:00,83.4,83.42,83.31,83.38,233921.0,76.1711,76.1894,76.0889,76.1528,233921.0
2020-12-07 12:00:00,83.37,83.46,83.33,83.39,209500.0,76.1437,76.2259,76.1072,76.162,209500.0
2020-12-07 12:30:00,83.39,83.4,83.27,83.28,117877.0,76.162,76.1711,76.0524,76.0615,117877.0
2020-12-07 13:00:00,83.28,83.29,83.02,83.03,127339.0,76.0615,76.0706,75.824,75.8332,127339.0
2020-12-07 13:30:00,83.02,83.05,82.94,82.98,119402.0,75.824,75.8514,75.751,75.7875,119402.0
2020-12-07 14:00:00,82.98,83.1,82.93,83.08,124248.0,75.7875,75.8971,75.7418,75.8788,124248.0
2020-12-07 14:30:00,83.09,83.14,83.03,83.03,109000.0,75.888,75.9336,75.8332,75.8332,109000.0
2020-12-07 15:00:00,83.03,83.07,82.94,82.95,148641.0,75.8332,75.8697,75.751,75.7601,148641.0
2020-12-07 15:30:00,82.95,83.15,82.83,83.15,294101.0,75.7601,75.9428,75.6505,75.9428,294101.0
2020-12-08 09:30:00,81.43,81.59,81.4,81.48,531812.0,74.3718,74.518,74.3444,74.4175,531812.0
2020-12-08 10:00:00,81.47,81.52,81.24,81.29,374483.0,74.4084,74.454,74.1983,74.244,374483.0
2020-12-08 10:30:00,81.29,81.43,81.28,81.43,403451.0,74.244,74.3718,74.2348,74.3718,403451.0
2020-12-08 11:00:00,81.43,81.52,81.4,81.43,329861.0,74.3718,74.454,74.3444,74.3718,329861.0
2020-12-08 11:30:00,81.44,81.49,81.3,81.38,379361.0,74.381,74.4266,74.2531,74.3262,379361.0
2020-12-08 12:00:00,81.38,81.39,81.28,81.29,171278.0,74.3262,74.3353,74.2348,74.244,171278.0
2020-12-08 12:30:00,81.3,81.3,81.23,81.27,186303.0,74.2531,74.2531,74.1892,74.2257,186303.0
2020-12-08 13:00:00,81.27,81.37,81.26,81.37,168589.0,74.2257,74.317,74.2166,74.317,168589.0
2020-12-08 13:30:00,81.37,81.39,81.33,81.37,155649.0,74.317,74.3353,74.2805,74.317,155649.0
2020-12-08 14:00:00,81.39,81.41,81.31,81.38,213673.0,74.3353,74.3536,74.2622,74.3262,213673.0
2020-12-08 14:30:00,81.38,81.39,81.25,81.28,272004.0,74.3262,74.3353,74.2074,74.2348,272004.0
2020-12-08 15:00:00,81.28,81.36,81.25,81.32,277353.0,74.2348,74.3079,74.2074,74.2714,277353.0
2020-12-08 15:30:00,81.32,81.4,81.26,81.39,579664.0,74.2714,74.3444,74.2166,74.3353,579664.0
2020-12-09 09:30:00,83.09,83.09,82.78,82.86,829892.0,75.888,75.888,75.6048,75.6779,829892.0
2020-12-09 10:00:00,82.86,82.88,82.63,82.77,496680.0,75.6779,75.6962,75.4678,75.5957,496680.0
2020-12-09 10:30:00,82.77,82.82,82.56,82.61,179693.0,75.5957,75.6414,75.4039,75.4496,179693.0
2020-12-09 11:00:00,82.58,82.58,82.35,82.37,191205.0,75.4222,75.4222,75.2121,75.2304,191205.0
2020-12-09 11:30:00,82.38,82.47,82.26,82.45,211471.0,75.2395,75.3217,75.1299,75.3034,211471.0
2020-12-09 12:00:00,82.46,82.47,82.22,82.28,177006.0,75.3126,75.3217,75.0934,75.1482,177006.0
2020-12-09 12:30:00,82.28,82.28,82.06,82.16,154806.0,75.1482,75.1482,74.9472,75.0386,154806.0
2020-12-09 13:00:00,82.15,82.23,82.07,82.12,362178.0,75.0294,75.1025,74.9564,75.002,362178.0
2020-12-09 13:30:00,82.09,82.09,81.7,81.7,446080.0,74.9746,74.9746,74.6184,74.6184,446080.0
2020-12-09 14:00:00,81.72,82.13,81.72,82.13,319609.0,74.6367,75.0112,74.6367,75.0112,319609.0
2020-12-09 14:30:00,82.13,82.13,81.99,82.1,232905.0,75.0112,75.0112,74.8833,74.9838,232905.0
2020-12-09 15:00:00,82.09,82.17,81.98,82.05,154996.0,74.9746,75.0477,74.8742,74.9381,154996.0
2020-12-09 15:30:00,82.05,82.26,82.04,82.2,470738.0,74.9381,75.1299,74.929,75.0751,470738.0
2020-12-10 09:30:00,82.06,82.92,81.96,82.88,1441638.0,74.9472,75.7327,74.8559,75.6962,1441638.0
2020-12-10 10:00:00,82.89,82.96,82.75,82.76,346263.0,75.7053,75.7692,75.5774,75.5866,346263.0
2020-12-10 10:30:00,82.78,82.91,82.69,82.84,483407.0,75.6048,75.7236,75.5226,75.6596,483407.0
2020-12-10 11:00:00,82.85,82.96,82.8,82.88,190045.0,75.6688,75.7692,75.6231,75.6962,190045.0
2020-12-10 11:30:00,82.88,82.93,82.66,82.72,183020.0,75.6962,75.7418,75.4952,75.55,183020.0
2020-12-10 12:00:00,82.72,82.87,82.69,82.81,119208.0,75.55,75.687,75.5226,75.6322,119208.0
2020-12-10 12:30:00,82.83,82.89,82.7,82.73,52123.0,75.6505,75.7053,75.5318,75.5592,52123.0
2020-12-10 13:00:00,82.73,82.94,82.69,82.92,99845.0,75.5592,75.751,75.5226,75.7327,99845.0
2020-12-10 13:30:00,82.92,82.94,82.82,82.86,45935.0,75.7327,75.751,75.6414,75.6779,45935.0
2020-12-10 14:00:00,82.86,82.87,82.68,82.71,141895.0,75.6779,75.687,75.5135,75.5409,141895.0
2020-12-10 14:30:00,82.7,82.83,82.69,82.77,164874.0,75.5318,75.6505,75.5226,75.5957,164874.0
2020-12-10 15:00:00,82.78,82.96,82.78,82.94,117233.0,75.6048,75.7692,75.6048,75.751,117233.0
2020-12-10 15:30:00,82.95,83.11,82.93,83.03,476023.0,75.7601,75.9062,75.7418,75.8332,476023.0
2020-12-11 09:30:00,82.61,82.67,82.4,82.54,437737.0,75.4496,75.5044,75.2578,75.3856,437737.0
2020-12-11 10:00:00,82.54,82.79,82.54,82.73,207694.0,75.3856,75.614,75.3856,75.5592,207694.0
2020-12-11 10:30:00,82.73,82.73,82.52,82.56,144427.0,75.5592,75.5592,75.3674,75.4039,144427.0
2020-12-11 11:00:00,82.58,82.72,82.56,82.63,170188.0,75.4222,75.55,75.4039,75.4678,170188.0
2020-12-11 11:30:00,82.63,82.72,82.61,82.7,152853.0,75.4678,75.55,75.4496,75.5318,152853.0
2020-12-11 12:00:00,82.72,82.75,82.45,82.5,96419.0,75.55,75.5774,75.3034,75.3491,96419.0
2020-12-11 12:30:00,82.49,82.64,82.41,82.63,60781.0,75.34,75.477,75.2669,75.4678,60781.0
2020-12-11 13:00:00,82.63,82.71,82.56,82.6,197991.0,75.4678,75.5409,75.4039,75.4404,197991.0
2020-12-11 13:30:00,82.6,82.78,82.6,82.77,44782.0,75.4404,75.6048,75.4404,75.5957,44782.0
2020-12-11 14:00:00,82.78,82.79,82.7,82.73,44745.0,75.6048,75.614,75.5318,75.5592,44745.0
2020-12-11 14:30:00,82.75,82.83,82.73,82.77,115122.0,75.5774,75.6505,75.5592,75.5957,115122.0
2020-12-11 15:00:00,82.77,82.84,82.72,82.75,52370.0,75.5957,75.6596,75.55,75.5774,52370.0
2020-12-11 15:30:00,82.75,82.78,82.39,82.51,620451.0,75.5774,75.6048,75.2486,75.3582,620451.0
2020-12-14 09:30:00,82.06,82.09,81.9,81.95,406512.0,75.5279,75.5555,75.3806,75.4267,406512.0
2020-12-14 10:00:00,81.95,81.97,81.82,81.92,276007.0,75.4267,75.4451,75.307,75.399,276007.0
2020-12-14 10:30:00,81.92,81.97,81.78,81.79,173820.0,75.399,75.4451,75.2702,75.2794,173820.0
2020-12-14 11:00:00,81.79,81.82,81.63,81.63,157626.0,75.2794,75.307,75.1321,75.1321,157626.0
2020-12-14 11:30:00,81.63,81.75,81.53,81.73,314311.0,75.1321,75.2426,75.0401,75.2242,314311.0
2020-12-14 12:00:00,81.74,81.85,81.72,81.82,271660.0,75.2334,75.3346,75.215,75.307,271660.0
2020-12-14 12:30:00,81.82,81.84,81.73,81.75,110045.0,75.307,75.3254,75.2242,75.2426,110045.0
2020-12-14 13:00:00,81.76,81.77,81.56,81.68,178232.0,75.2518,75.261,75.0677,75.1781,178232.0
2020-12-14 13:30:00,81.67,81.71,81.54,81.58,127384.0,75.1689,75.2058,75.0493,75.0861,127384.0
2020-12-14 14:00:00,81.59,81.63,81.55,81.57,266608.0,75.0953,75.1321,75.0585,75.0769,266608.0
2020-12-14 14:30:00,81.56,81.56,81.48,81.55,212029.0,75.0677,75.0677,74.9941,75.0585,212029.0
2020-12-14 15:00:00,81.55,81.59,81.5,81.54,388760.0,75.0585,75.0953,75.0125,75.0493,388760.0
2020-12-14 15:30:00,81.55,81.55,81.3,81.35,811008.0,75.0585,75.0585,74.8284,74.8744,811008.0
2020-12-15 09:30:00,81.72,81.75,81.54,81.66,486700.0,75.215,75.2426,75.0493,75.1597,486700.0
2020-12-15 10:00:00,81.66,81.76,81.58,81.68,326544.0,75.1597,75.2518,75.0861,75.1781,326544.0
2020-12-15 10:30:00,81.69,81.76,81.66,81.68,289092.0,75.1873,75.2518,75.1597,75.1781,289092.0
2020-12-15 11:00:00,81.67,81.78,81.54,81.77,386223.0,75.1689,75.2702,75.0493,75.261,386223.0
2020-12-15 11:30:00,81.76,81.85,81.73,81.76,197278.0,75.2518,75.3346,75.2242,75.2518,197278.0
2020-12-15 12:00:00,81.76,81.9,81.73,81.88,113942.0,75.2518,75.3806,75.2242,75.3622,113942.0
2020-12-15 12:30:00,81.89,82.06,81.86,82.06,135956.0,75.3714,75.5279,75.3438,75.5279,135956.0
2020-12-15 13:00:00,82.06,82.32,82.05,82.3,224947.0,75.5279,75.7672,75.5187,75.7488,224947.0
2020-12-15 13:30:00,82.3,82.35,82.28,82.32,214579.0,75.7488,75.7948,75.7304,75.7672,214579.0
2020-12-15 14:00:00,82.31,82.46,82.29,82.42,634320.0,75.758,75.8961,75.7396,75.8592,634320.0
2020-12-15 14:30:00,82.42,82.5,82.39,82.48,241663.0,75.8592,75.9329,75.8316,75.9145,241663.0
2020-12-15 15:00:00,82.48,82.54,82.45,82.52,208787.0,75.9145,75.9697,75.8869,75.9513,208787.0
2020-12-15 15:30:00,82.52,82.56,82.42,82.52,422454.0,75.9513,75.9881,75.8592,75.9513,422454.0
2020-12-16 09:30:00,82.0,82.09,81.86,81.96,540043.0,75.4727,75.5555,75.3438,75.4359,540043.0
2020-12-16 10:00:00,81.96,82.1,81.84,82.09,428631.0,75.4359,75.5647,75.3254,75.5555,428631.0
2020-12-16 10:30:00,82.09,82.22,82.07,82.16,359366.0,75.5555,75.6752,75.5371,75.6199,359366.0
2020-12-16 11:00:00,82.15,82.2,82.05,82.09,324634.0,75.6107,75.6568,75.5187,75.5555,324634.0
2020-12-16 11:30:00,82.08,82.23,82.05,82.17,237206.0,75.5463,75.6844,75.5187,75.6291,237206.0
2020-12-16 12:00:00,82.17,82.17,82.07,82.07,186714.0,75.6291,75.6291,75.5371,75.5371,186714.0
2020-12-16 12:30:00,82.08,82.1,82.0,82.07,237027.0,75.5463,75.5647,75.4727,75.5371,237027.0
2020-12-16 13:00:00,82.08,82.08,81.95,81.95,147026.0,75.5463,75.5463,75.4267,75.4267,147026.0
2020-12-16 13:30:00,81.95,81.96,81.85,81.89,317345.0,75.4267,75.4359,75.3346,75.3714,317345.0
2020-12-16 14:00:00,81.92,81.94,81.6,81.7,262615.0,75.399,75.4174,75.1045,75.1966,262615.0
2020-12-16 14:30:00,81.71,82.06,81.69,82.01,334060.0,75.2058,75.5279,75.1873,75.4819,334060.0
2020-12-16 15:00:00,82.02,82.1,81.94,82.05,257784.0,75.4911,75.5647,75.4174,75.5187,257784.0
2020-12-16 15:30:00,82.05,82.09,81.88,81.91,650488.0,75.5187,75.5555,75.3622,75.3898,650488.0
2020-12-17 09:30:00,81.89,81.92,81.72,81.81,701789.0,75.3714,75.399,75.215,75.2978,701789.0
2020-12-17 10:00:00,81.81,81.87,81.72,81.86,425734.0,75.2978,75.353,75.215,75.3438,425734.0
2020-12-17 10:30:00,81.86,81.87,81.71,81.76,219153.0,75.3438,75.353,75.2058,75.2518,219153.0
2020-12-17 11:00:00,81.76,81.79,81.71,81.77,183568.0,75.2518,75.2794,75.2058,75.261,183568.0
2020-12-17 11:30:00,81.77,81.84,81.74,81.83,303727.0,75.261,75.3254,75.2334,75.3162,303727.0
2020-12-17 12:00:00,81.83,81.84,81.76,81.83,136133.0,75.3162,75.3254,75.2518,75.3162,136133.0
2020-12-17 12:30:00,81.83,81.87,81.81,81.86,99393.0,75.3162,75.353,75.2978,75.3438,99393.0
2020-12-17 13:00:00,81.86,81.87,81.8,81.83,113141.0,75.3438,75.353,75.2886,75.3162,113141.0
2020-12-17 13:30:00,81.83,81.84,81.65,81.72,339640.0,75.3162,75.3254,75.1505,75.215,339640.0
2020-12-17 14:00:00,81.72,81.84,81.7,81.83,124444.0,75.215,75.3254,75.1966,75.3162,124444.0
2020-12-17 14:30:00,81.83,81.85,81.76,81.81,115531.0,75.3162,75.3346,75.2518,75.2978,115531.0
2020-12-17 15:00:00,81.82,81.86,81.75,81.83,174466.0,75.307,75.3438,75.2426,75.3162,174466.0
2020-12-17 15:30:00,81.83,81.83,81.71,81.75,480040.0,75.3162,75.3162,75.2058,75.2426,480040.0
2020-12-18 09:30:00,81.54,81.54,81.28,81.4,532335.0,75.0493,75.0493,74.81,74.9204,532335.0
2020-12-18 10:00:00,81.4,81.55,81.33,81.45,580680.0,74.9204,75.0585,74.856,74.9665,580680.0
2020-12-18 10:30:00,81.45,81.49,81.31,81.42,477580.0,74.9665,75.0033,74.8376,74.9388,477580.0
2020-12-18 11:00:00,81.42,81.55,81.37,81.42,261694.0,74.9388,75.0585,74.8928,74.9388,261694.0
2020-12-18 11:30:00,81.42,81.45,81.36,81.39,270702.0,74.9388,74.9665,74.8836,74.9112,270702.0
2020-12-18 12:00:00,81.38,81.51,81.36,81.49,168747.0,74.902,75.0217,74.8836,75.0033,168747.0
2020-12-18 12:30:00,81.49,81.59,81.41,81.41,128251.0,75.0033,75.0953,74.9296,74.9296,128251.0
2020-12-18 13:00:00,81.42,81.46,81.33,81.35,117265.0,74.9388,74.9757,74.856,74.8744,117265.0
2020-12-18 13:30:00,81.35,81.36,81.26,81.29,138382.0,74.8744,74.8836,74.7916,74.8192,138382.0
2020-12-18 14:00:00,81.29,81.29,81.14,81.17,194079.0,74.8192,74.8192,74.6811,74.7087,194079.0
2020-12-18 14:30:00,81.16,81.2,81.06,81.15,165626.0,74.6995,74.7364,74.6075,74.6903,165626.0
2020-12-18 15:00:00,81.14,81.19,81.04,81.08,151918.0,74.6811,74.7271,74.5891,74.6259,151918.0
2020-12-18 15:30:00,81.08,81.29,81.05,81.22,545108.0,74.6259,74.8192,74.5983,74.7548,545108.0
2020-12-21 09:30:00,79.91,80.2,79.76,80.0,532756.0,73.549,73.816,73.411,73.6319,532756.0
2020-12-21 10:00:00,79.99,80.05,79.72,79.81,326418.0,73.6227,73.6779,73.3742,73.457,326418.0
2020-12-21 10:30:00,79.8,80.11,79.74,80.05,319818.0,73.4478,73.7331,73.3926,73.6779,319818.0
2020-12-21 11:00:00,80.03,80.28,79.99,80.25,167058.0,73.6595,73.8896,73.6227,73.862,167058.0
2020-12-21 11:30:00,80.25,80.37,80.18,80.29,283898.0,73.862,73.9724,73.7975,73.8988,283898.0
2020-12-21 12:00:00,80.31,80.44,80.29,80.42,95099.0,73.9172,74.0369,73.8988,74.0184,95099.0
2020-12-21 12:30:00,80.43,80.56,80.41,80.52,112841.0,74.0276,74.1473,74.0092,74.1105,112841.0
2020-12-21 13:00:00,80.53,80.64,80.49,80.64,237817.0,74.1197,74.2209,74.0829,74.2209,237817.0
2020-12-21 13:30:00,80.63,80.73,80.62,80.64,103174.0,74.2117,74.3038,74.2025,74.2209,103174.0
2020-12-21 14:00:00,80.65,80.65,80.54,80.6,351770.0,74.2301,74.2301,74.1289,74.1841,351770.0
2020-12-21 14:30:00,80.6,80.65,80.54,80.59,249873.0,74.1841,74.2301,74.1289,74.1749,249873.0
2020-12-21 15:00:00,80.59,80.64,80.46,80.53,180155.0,74.1749,74.2209,74.0553,74.1197,180155.0
2020-12-21 15:30:00,80.52,80.54,80.38,80.48,325378.0,74.1105,74.1289,73.9816,74.0737,325378.0
2020-12-22 09:30:00,79.86,79.86,79.46,79.53,601526.0,73.503,73.503,73.1349,73.1993,601526.0
2020-12-22 10:00:00,79.53,79.58,79.31,79.51,307292.0,73.1993,73.2453,72.9968,73.1809,307292.0
2020-12-22 10:30:00,79.51,79.59,79.3,79.36,220951.0,73.1809,73.2545,72.9876,73.0428,220951.0
2020-12-22 11:00:00,79.37,79.55,79.32,79.42,211230.0,73.052,73.2177,73.006,73.098,211230.0
2020-12-22 11:30:00,79.42,79.43,79.18,79.3,228649.0,73.098,73.1072,72.8771,72.9876,228649.0
2020-12-22 12:00:00,79.29,79.35,79.28,79.31,88899.0,72.9784,73.0336,72.9692,72.9968,88899.0
2020-12-22 12:30:00,79.31,79.36,79.29,79.33,87955.0,72.9968,73.0428,72.9784,73.0152,87955.0
2020-12-22 13:00:00,79.34,79.4,79.33,79.36,47728.0,73.0244,73.0796,73.0152,73.0428,47728.0
2020-12-22 13:30:00,79.36,79.41,79.34,79.36,51201.0,73.0428,73.0888,73.0244,73.0428,51201.0
2020-12-22 14:00:00,79.37,79.4,79.31,79.32,80461.0,73.052,73.0796,72.9968,73.006,80461.0
2020-12-22 14:30:00,79.33,79.42,79.29,79.4,194904.0,73.0152,73.098,72.9784,73.0796,194904.0
2020-12-22 15:00:00,79.41,79.42,79.16,79.17,147975.0,73.0888,73.098,72.8587,72.8679,147975.0
2020-12-22 15:30:00,79.17,79.25,79.16,79.23,637128.0,72.8679,72.9416,72.8587,72.9232,637128.0
2020-12-23 09:30:00,80.58,80.77,80.53,80.73,536501.0,74.1657,74.3406,74.1197,74.3038,536501.0
2020-12-23 10:00:00,80.74,80.81,80.64,80.72,228407.0,74.313,74.3774,74.2209,74.2946,228407.0
2020-12-23 10:30:00,80.72,80.84,80.71,80.8,188073.0,74.2946,74.405,74.2854,74.3682,188073.0
2020-12-23 11:00:00,80.79,80.87,80.76,80.78,119556.0,74.359,74.4326,74.3314,74.3498,119556.0
2020-12-23 11:30:00,80.79,80.93,80.75,80.92,86320.0,74.359,74.4878,74.3222,74.4786,86320.0
2020-12-23 12:00:00,80.93,80.99,80.9,80.96,45229.0,74.4878,74.5431,74.4602,74.5155,45229.0
2020-12-23 12:30:00,80.97,81.01,80.9,80.96,89827.0,74.5247,74.5615,74.4602,74.5155,89827.0
2020-12-23 13:00:00,80.97,81.06,80.93,80.95,86593.0,74.5247,74.6075,74.4878,74.5063,86593.0
2020-12-23 13:30:00,80.95,81.0,80.94,80.95,78394.0,74.5063,74.5523,74.497,74.5063,78394.0
2020-12-23 14:00:00,80.95,80.98,80.92,80.92,90934.0,74.5063,74.5339,74.4786,74.4786,90934.0
2020-12-23 14:30:00,80.92,80.97,80.91,80.94,47956.0,74.4786,74.5247,74.4694,74.497,47956.0
2020-12-23 15:00:00,80.94,80.98,80.91,80.95,105776.0,74.497,74.5339,74.4694,74.5063,105776.0
2020-12-23 15:30:00,80.95,81.0,80.8,80.82,305618.0,74.5063,74.5523,74.3682,74.3866,305618.0
2020-12-24 09:30:00,82.05,82.31,82.0,82.14,267809.0,75.5187,75.758,75.4727,75.6015,267809.0
2020-12-24 10:00:00,82.13,82.14,81.93,82.02,224495.0,75.5923,75.6015,75.4082,75.4911,224495.0
2020-12-24 10:30:00,82.03,82.12,82.01,82.03,74218.0,75.5003,75.5831,75.4819,75.5003,74218.0
2020-12-24 11:00:00,82.03,82.05,81.85,81.96,142023.0,75.5003,75.5187,75.3346,75.4359,142023.0
2020-12-24 11:30:00,81.96,82.14,81.95,82.04,129507.0,75.4359,75.6015,75.4267,75.5095,129507.0
2020-12-24 12:00:00,82.04,82.16,81.96,82.16,128273.0,75.5095,75.6199,75.4359,75.6199,128273.0
2020-12-24 12:30:00,82.16,82.2,82.06,82.19,228151.0,75.6199,75.6568,75.5279,75.6475,228151.0
2020-12-28 09:30:00,83.04,83.15,82.9,83.11,466368.0,76.4299,76.5311,76.301,76.4943,466368.0
2020-12-28 10:00:00,83.1,83.1,82.92,83.04,319848.0,76.4851,76.4851,76.3194,76.4299,319848.0
2020-12-28 10:30:00,83.04,83.11,82.97,83.09,422167.0,76.4299,76.4943,76.3655,76.4759,422167.0
2020-12-28 11:00:00,83.09,83.17,83.02,83.03,218548.0,76.4759,76.5495,76.4115,76.4207,218548.0
2020-12-28 11:30:00,83.03,83.08,82.99,83.08,177969.0,76.4207,76.4667,76.3839,76.4667,177969.0
2020-12-28 12:00:00,83.08,83.08,83.01,83.03,95874.0,76.4667,76.4667,76.4023,76.4207,95874.0
2020-12-28 12:30:00,83.03,83.03,82.93,82.95,123363.0,76.4207,76.4207,76.3286,76.3471,123363.0
2020-12-28 13:00:00,82.95,82.96,82.93,82.95,54565.0,76.3471,76.3563,76.3286,76.3471,54565.0
2020-12-28 13:30:00,82.95,82.99,82.9,82.95,67399.0,76.3471,76.3839,76.301,76.3471,67399.0
2020-12-28 14:00:00,82.94,82.99,82.9,82.95,50375.0,76.3378,76.3839,76.301,76.3471,50375.0
2020-12-28 14:30:00,82.95,83.03,82.92,83.02,88588.0,76.3471,76.4207,76.3194,76.4115,88588.0
2020-12-28 15:00:00,83.02,83.04,82.91,82.91,69521.0,76.4115,76.4299,76.3102,76.3102,69521.0
2020-12-28 15:30:00,82.91,82.93,82.86,82.93,332883.0,76.3102,76.3286,76.2642,76.3286,332883.0
2020-12-29 09:30:00,84.29,84.48,84.19,84.29,488618.0,77.5804,77.7553,77.4883,77.5804,488618.0
2020-12-29 10:00:00,84.3,84.45,84.13,84.36,377838.0,77.5896,77.7276,77.4331,77.6448,377838.0
2020-12-29 10:30:00,84.36,84.57,84.35,84.55,245644.0,77.6448,77.8381,77.6356,77.8197,245644.0
2020-12-29 11:00:00,84.55,84.57,84.45,84.56,193380.0,77.8197,77.8381,77.7276,77.8289,193380.0
2020-12-29 11:30:00,84.57,84.65,84.46,84.59,189386.0,77.8381,77.9117,77.7369,77.8565,189386.0
2020-12-29 12:00:00,84.58,84.63,84.48,84.54,170028.0,77.8473,77.8933,77.7553,77.8105,170028.0
2020-12-29 12:30:00,84.54,84.54,84.4,84.5,141427.0,77.8105,77.8105,77.6816,77.7737,141427.0
2020-12-29 13:00:00,84.49,84.52,84.46,84.52,105808.0,77.7645,77.7921,77.7369,77.7921,105808.0
2020-12-29 13:30:00,84.52,84.54,84.45,84.46,92081.0,77.7921,77.8105,77.7276,77.7369,92081.0
2020-12-29 14:00:00,84.46,84.5,84.4,84.48,191894.0,77.7369,77.7737,77.6816,77.7553,191894.0
2020-12-29 14:30:00,84.48,84.51,84.41,84.48,112111.0,77.7553,77.7829,77.6908,77.7553,112111.0
2020-12-29 15:00:00,84.48,84.53,84.4,84.5,110657.0,77.7553,77.8013,77.6816,77.7737,110657.0
2020-12-29 15:30:00,84.5,84.54,84.43,84.54,383397.0,77.7737,77.8105,77.7092,77.8105,383397.0
2020-12-30 09:30:00,86.17,86.47,86.17,86.47,657109.0,79.3107,79.5869,79.3107,79.5869,657109.0
2020-12-30 10:00:00,86.46,86.48,86.33,86.46,286529.0,79.5776,79.5961,79.458,79.5776,286529.0
2020-12-30 10:30:00,86.46,86.52,86.41,86.47,300330.0,79.5776,79.6329,79.5316,79.5869,300330.0
2020-12-30 11:00:00,86.47,86.49,86.32,86.33,237224.0,79.5869,79.6053,79.4488,79.458,237224.0
2020-12-30 11:30:00,86.33,86.39,86.3,86.32,142422.0,79.458,79.5132,79.4304,79.4488,142422.0
2020-12-30 12:00:00,86.32,86.4,86.29,86.37,81909.0,79.4488,79.5224,79.4212,79.4948,81909.0
2020-12-30 12:30:00,86.37,86.4,86.28,86.31,50271.0,79.4948,79.5224,79.412,79.4396,50271.0
2020-12-30 13:00:00,86.32,86.35,86.29,86.29,84956.0,79.4488,79.4764,79.4212,79.4212,84956.0
2020-12-30 13:30:00,86.29,86.32,86.24,86.28,98713.0,79.4212,79.4488,79.3752,79.412,98713.0
2020-12-30 14:00:00,86.28,86.31,86.22,86.3,144854.0,79.412,79.4396,79.3568,79.4304,144854.0
2020-12-30 14:30:00,86.3,86.32,86.21,86.3,111674.0,79.4304,79.4488,79.3475,79.4304,111674.0
2020-12-30 15:00:00,86.3,86.31,86.11,86.12,125261.0,79.4304,79.4396,79.2555,79.2647,125261.0
2020-12-30 15:30:00,86.11,86.19,86.1,86.17,573402.0,79.2555,79.3291,79.2463,79.3107,573402.0
2020-12-31 09:30:00,86.42,86.45,85.76,85.99,439261.0,79.5408,79.5684,78.9334,79.1451,439261.0
2020-12-31 10:00:00,85.98,86.07,85.84,85.88,247308.0,79.1359,79.2187,79.007,79.0438,247308.0
2020-12-31 10:30:00,85.88,86.09,85.82,85.93,258001.0,79.0438,79.2371,78.9886,79.0898,258001.0
2020-12-31 11:00:00,85.92,85.95,85.73,85.8,110958.0,79.0806,79.1082,78.9058,78.9702,110958.0
2020-12-31 11:30:00,85.81,85.82,85.64,85.65,163805.0,78.9794,78.9886,78.8229,78.8321,163805.0
2020-12-31 12:00:00,85.65,85.74,85.61,85.7,141775.0,78.8321,78.915,78.7953,78.8781,141775.0
2020-12-31 12:30:00,85.69,85.73,85.63,85.66,111861.0,78.8689,78.9058,78.8137,78.8413,111861.0
2020-12-31 13:00:00,85.66,85.71,85.61,85.66,72460.0,78.8413,78.8874,78.7953,78.8413,72460.0
2020-12-31 13:30:00,85.66,85.76,85.65,85.76,70456.0,78.8413,78.9334,78.8321,78.9334,70456.0
2020-12-31 14:00:00,85.75,86.09,85.75,85.97,129863.0,78.9242,79.2371,78.9242,79.1267,129863.0
2020-12-31 14:30:00,85.96,86.12,85.96,86.08,99098.0,79.1174,79.2647,79.1174,79.2279,99098.0
2020-12-31 15:00:00,86.07,86.15,85.9,85.91,133344.0,79.2187,79.2923,79.0622,79.0714,133344.0
2020-12-31 15:30:00,85.92,86.17,85.85,86.1,562627.0,79.0806,79.3107,79.0162,79.2463,562627.0
2021-01-04 09:30:00,89.31,89.7,89.31,89.57,1085720.0,82.2008,82.5597,82.2008,82.4401,1085720.0
2021-01-04 10:00:00,89.58,89.61,89.15,89.17,454685.0,82.4493,82.4769,82.0535,82.0719,454685.0
2021-01-04 10:30:00,89.17,89.18,88.78,88.85,376109.0,82.0719,82.0811,81.713,81.7774,376109.0
2021-01-04 11:00:00,88.84,88.92,88.43,88.63,500756.0,81.7682,81.8418,81.3908,81.5749,500756.0
2021-01-04 11:30:00,88.61,88.64,88.2,88.2,318567.0,81.5565,81.5841,81.1791,81.1791,318567.0
2021-01-04 12:00:00,88.21,88.34,87.84,88.34,263910.0,81.1883,81.308,80.8478,81.308,263910.0
2021-01-04 12:30:00,88.34,88.34,88.09,88.28,81533.0,81.308,81.308,81.0779,81.2528,81533.0
2021-01-04 13:00:00,88.27,88.64,88.25,88.58,343914.0,81.2436,81.5841,81.2252,81.5289,343914.0
2021-01-04 13:30:00,88.57,88.64,88.48,88.64,115877.0,81.5197,81.5841,81.4369,81.5841,115877.0
2021-01-04 14:00:00,88.64,88.69,88.41,88.46,157093.0,81.5841,81.6301,81.3724,81.4184,157093.0
2021-01-04 14:30:00,88.46,88.46,88.25,88.41,160515.0,81.4184,81.4184,81.2252,81.3724,160515.0
2021-01-04 15:00:00,88.39,88.4,88.18,88.2,133522.0,81.354,81.3632,81.1607,81.1791,133522.0
2021-01-04 15:30:00,88.2,88.44,88.12,88.32,388108.0,81.1791,81.4,81.1055,81.2896,388108.0
2021-01-05 09:30:00,89.81,90.17,89.73,90.11,566251.0,82.661,82.9923,82.5874,82.9371,566251.0
2021-01-05 10:00:00,90.12,90.2,89.86,90.04,428478.0,82.9463,83.0199,82.707,82.8727,428478.0
2021-01-05 10:30:00,90.04,90.14,89.86,89.96,360633.0,82.8727,82.9647,82.707,82.799,360633.0
2021-01-05 11:00:00,89.97,90.11,89.9,90.05,278110.0,82.8082,82.9371,82.7438,82.8819,278110.0
2021-01-05 11:30:00,90.05,90.28,90.02,90.21,258623.0,82.8819,83.0936,82.8543,83.0291,258623.0
2021-01-05 12:00:00,90.23,90.36,90.21,90.22,204979.0,83.0476,83.1672,83.0291,83.0383,204979.0
2021-01-05 12:30:00,90.23,90.39,90.21,90.39,109376.0,83.0476,83.1948,83.0291,83.1948,109376.0
2021-01-05 13:00:00,90.4,90.43,90.35,90.42,81785.0,83.204,83.2316,83.158,83.2224,81785.0
2021-01-05 13:30:00,90.43,90.43,90.36,90.42,69639.0,83.2316,83.2316,83.1672,83.2224,69639.0
2021-01-05 14:00:00,90.42,90.63,90.42,90.59,145888.0,83.2224,83.4157,83.2224,83.3789,145888.0
2021-01-05 14:30:00,90.59,90.66,90.46,90.46,118620.0,83.3789,83.4433,83.2592,83.2592,118620.0
2021-01-05 15:00:00,90.46,90.52,90.44,90.5,107801.0,83.2592,83.3145,83.2408,83.2961,107801.0
2021-01-05 15:30:00,90.49,90.62,90.44,90.52,860348.0,83.2869,83.4065,83.2408,83.3145,860348.0
2021-01-06 09:30:00,89.33,89.93,89.12,89.82,706208.0,82.2192,82.7714,82.0259,82.6702,706208.0
2021-01-06 10:00:00,89.82,90.1,89.79,90.02,457472.0,82.6702,82.9279,82.6426,82.8543,457472.0
2021-01-06 10:30:00,90.03,90.14,89.96,90.04,435751.0,82.8635,82.9647,82.799,82.8727,435751.0
2021-01-06 11:00:00,90.04,90.17,89.98,90.15,387162.0,82.8727,82.9923,82.8175,82.9739,387162.0
2021-01-06 11:30:00,90.15,90.2,90.02,90.15,447697.0,82.9739,83.0199,82.8543,82.9739,447697.0
2021-01-06 12:00:00,90.16,90.37,90.15,90.37,229359.0,82.9831,83.1764,82.9739,83.1764,229359.0
2021-01-06 12:30:00,90.36,90.56,90.36,90.56,177699.0,83.1672,83.3513,83.1672,83.3513,177699.0
2021-01-06 13:00:00,90.56,90.74,90.54,90.72,267118.0,83.3513,83.517,83.3329,83.4985,267118.0
2021-01-06 13:30:00,90.72,90.87,90.69,90.83,151756.0,83.4985,83.6366,83.4709,83.5998,151756.0
2021-01-06 14:00:00,90.84,90.89,90.13,90.26,554332.0,83.609,83.655,82.9555,83.0752,554332.0
2021-01-06 14:30:00,90.24,90.49,90.06,90.38,410276.0,83.0568,83.2869,82.8911,83.1856,410276.0
2021-01-06 15:00:00,90.38,90.5,90.26,90.46,343198.0,83.1856,83.2961,83.0752,83.2592,343198.0
2021-01-06 15:30:00,90.46,90.52,90.27,90.4,770527.0,83.2592,83.3145,83.0844,83.204,770527.0
2021-01-07 09:30:00,91.2,91.33,91.02,91.26,655901.0,83.9403,84.06,83.7747,83.9956,655901.0
2021-01-07 10:00:00,91.27,91.37,91.16,91.34,628562.0,84.0048,84.0968,83.9035,84.0692,628562.0
2021-01-07 10:30:00,91.35,91.66,91.34,91.63,366563.0,84.0784,84.3637,84.0692,84.3361,366563.0
2021-01-07 11:00:00,91.64,91.72,91.56,91.69,295845.0,84.3453,84.4189,84.2717,84.3913,295845.0
2021-01-07 11:30:00,91.7,91.86,91.52,91.67,325334.0,84.4005,84.5478,84.2349,84.3729,325334.0
2021-01-07 12:00:00,91.69,91.69,91.56,91.59,75384.0,84.3913,84.3913,84.2717,84.2993,75384.0
2021-01-07 12:30:00,91.61,91.77,91.6,91.69,180417.0,84.3177,84.465,84.3085,84.3913,180417.0
2021-01-07 13:00:00,91.71,91.73,91.58,91.63,79545.0,84.4097,84.4281,84.2901,84.3361,79545.0
2021-01-07 13:30:00,91.63,91.81,91.62,91.81,160028.0,84.3361,84.5018,84.3269,84.5018,160028.0
2021-01-07 14:00:00,91.82,91.99,91.8,91.9,250877.0,84.511,84.6675,84.4926,84.5846,250877.0
2021-01-07 14:30:00,91.91,92.02,91.91,92.01,133735.0,84.5938,84.6951,84.5938,84.6859,133735.0
2021-01-07 15:00:00,92.02,92.08,91.94,92.05,145590.0,84.6951,84.7503,84.6214,84.7227,145590.0
2021-01-07 15:30:00,92.05,92.12,91.91,92.09,744800.0,84.7227,84.7871,84.5938,84.7595,744800.0
2021-01-08 09:30:00,95.53,96.06,95.53,95.64,978265.0,87.9257,88.4135,87.9257,88.0269,978265.0
2021-01-08 10:00:00,95.65,95.81,95.21,95.21,356958.0,88.0361,88.1834,87.6311,87.6311,356958.0
2021-01-08 10:30:00,95.21,95.83,95.2,95.83,469496.0,87.6311,88.2018,87.6219,88.2018,469496.0
2021-01-08 11:00:00,95.83,95.92,95.59,95.68,370343.0,88.2018,88.2846,87.9809,88.0637,370343.0
2021-01-08 11:30:00,95.68,95.75,95.52,95.63,315798.0,88.0637,88.1282,87.9165,88.0177,315798.0
2021-01-08 12:00:00,95.64,95.71,95.36,95.67,205423.0,88.0269,88.0913,87.7692,88.0545,205423.0
2021-01-08 12:30:00,95.68,95.7,95.4,95.49,182548.0,88.0637,88.0821,87.806,87.8888,182548.0
2021-01-08 13:00:00,95.48,95.48,94.97,95.08,387334.0,87.8796,87.8796,87.4102,87.5115,387334.0
2021-01-08 13:30:00,95.08,95.21,94.8,95.17,277493.0,87.5115,87.6311,87.2538,87.5943,277493.0
2021-01-08 14:00:00,95.17,95.47,95.17,95.46,168661.0,87.5943,87.8704,87.5943,87.8612,168661.0
2021-01-08 14:30:00,95.46,95.87,95.46,95.87,271470.0,87.8612,88.2386,87.8612,88.2386,271470.0
2021-01-08 15:00:00,95.87,96.07,95.87,96.05,294529.0,88.2386,88.4227,88.2386,88.4043,294529.0
2021-01-08 15:30:00,96.06,96.3,95.98,96.2,706073.0,88.4135,88.6344,88.3398,88.5423,706073.0
2021-01-11 09:30:00,94.7,95.05,94.65,94.98,886217.0,87.1617,87.4839,87.1157,87.4194,886217.0
2021-01-11 10:00:00,94.97,95.17,94.87,95.12,360822.0,87.4102,87.5943,87.3182,87.5483,360822.0
2021-01-11 10:30:00,95.12,95.26,95.05,95.24,307669.0,87.5483,87.6772,87.4839,87.6587,307669.0
2021-01-11 11:00:00,95.23,95.44,95.0,95.44,243635.0,87.6495,87.8428,87.4379,87.8428,243635.0
2021-01-11 11:30:00,95.43,95.44,95.28,95.36,185466.0,87.8336,87.8428,87.6956,87.7692,185466.0
2021-01-11 12:00:00,95.36,95.42,95.33,95.35,196829.0,87.7692,87.8244,87.7416,87.76,196829.0
2021-01-11 12:30:00,95.35,95.54,95.35,95.52,169520.0,87.76,87.9349,87.76,87.9165,169520.0
2021-01-11 13:00:00,95.52,95.71,95.51,95.61,145269.0,87.9165,88.0913,87.9073,87.9993,145269.0
2021-01-11 13:30:00,95.62,95.63,95.5,95.53,223412.0,88.0085,88.0177,87.8981,87.9257,223412.0
2021-01-11 14:00:00,95.53,95.61,95.46,95.48,188108.0,87.9257,87.9993,87.8612,87.8796,188108.0
2021-01-11 14:30:00,95.48,95.57,95.38,95.54,249720.0,87.8796,87.9625,87.7876,87.9349,249720.0
2021-01-11 15:00:00,95.54,95.61,95.22,95.22,239152.0,87.9349,87.9993,87.6403,87.6403,239152.0
2021-01-11 15:30:00,95.22,95.52,95.21,95.31,493053.0,87.6403,87.9165,87.6311,87.7232,493053.0
2021-01-12 09:30:00,94.21,94.38,93.98,94.38,451290.0,86.7107,86.8672,86.499,86.8672,451290.0
2021-01-12 10:00:00,94.36,94.8,94.25,94.58,1550898.0,86.8488,87.2538,86.7476,87.0513,1550898.0
2021-01-12 10:30:00,94.59,94.71,94.59,94.66,224327.0,87.0605,87.1709,87.0605,87.1249,224327.0
2021-01-12 11:00:00,94.66,94.85,94.62,94.74,183356.0,87.1249,87.2998,87.0881,87.1985,183356.0
2021-01-12 11:30:00,94.76,94.76,94.55,94.63,282066.0,87.217,87.217,87.0237,87.0973,282066.0
2021-01-12 12:00:00,94.64,94.65,94.15,94.43,204342.0,87.1065,87.1157,86.6555,86.9132,204342.0
2021-01-12 12:30:00,94.43,94.43,94.21,94.28,186999.0,86.9132,86.9132,86.7107,86.7752,186999.0
2021-01-12 13:00:00,94.28,94.28,94.15,94.26,247253.0,86.7752,86.7752,86.6555,86.7568,247253.0
2021-01-12 13:30:00,94.26,94.59,94.24,94.54,125966.0,86.7568,87.0605,86.7383,87.0145,125966.0
2021-01-12 14:00:00,94.53,94.62,94.45,94.51,145681.0,87.0053,87.0881,86.9316,86.9869,145681.0
2021-01-12 14:30:00,94.5,94.66,94.5,94.63,207262.0,86.9777,87.1249,86.9777,87.0973,207262.0
2021-01-12 15:00:00,94.63,94.7,94.58,94.59,282142.0,87.0973,87.1617,87.0513,87.0605,282142.0
2021-01-12 15:30:00,94.59,94.74,94.52,94.61,426985.0,87.0605,87.1985,86.9961,87.0789,426985.0
2021-01-13 09:30:00,94.62,94.66,94.42,94.47,558434.0,87.0881,87.1249,86.904,86.95,558434.0
2021-01-13 10:00:00,94.48,94.77,94.39,94.75,456270.0,86.9592,87.2262,86.8764,87.2078,456270.0
2021-01-13 10:30:00,94.75,94.76,94.54,94.71,243495.0,87.2078,87.217,87.0145,87.1709,243495.0
2021-01-13 11:00:00,94.71,94.73,94.52,94.56,133964.0,87.1709,87.1893,86.9961,87.0329,133964.0
2021-01-13 11:30:00,94.55,94.67,94.48,94.53,96417.0,87.0237,87.1341,86.9592,87.0053,96417.0
2021-01-13 12:00:00,94.53,94.66,94.42,94.66,196075.0,87.0053,87.1249,86.904,87.1249,196075.0
2021-01-13 12:30:00,94.66,94.77,94.56,94.69,68125.0,87.1249,87.2262,87.0329,87.1525,68125.0
2021-01-13 13:00:00,94.7,94.74,94.65,94.7,92837.0,87.1617,87.1985,87.1157,87.1617,92837.0
2021-01-13 13:30:00,94.7,94.74,94.61,94.64,103200.0,87.1617,87.1985,87.0789,87.1065,103200.0
2021-01-13 14:00:00,94.64,94.79,94.61,94.65,182052.0,87.1065,87.2446,87.0789,87.1157,182052.0
2021-01-13 14:30:00,94.65,94.74,94.58,94.67,80218.0,87.1157,87.1985,87.0513,87.1341,80218.0
2021-01-13 15:00:00,94.67,94.7,94.56,94.56,156746.0,87.1341,87.1617,87.0329,87.0329,156746.0
2021-01-13 15:30:00,94.56,94.7,94.55,94.58,244160.0,87.0329,87.1617,87.0237,87.0513,244160.0
2021-01-14 09:30:00,95.43,95.49,95.22,95.23,551854.0,87.8336,87.8888,87.6403,87.6495,551854.0
2021-01-14 10:00:00,95.23,95.49,95.19,95.4,340451.0,87.6495,87.8888,87.6127,87.806,340451.0
2021-01-14 10:30:00,95.39,95.53,95.36,95.52,294888.0,87.7968,87.9257,87.7692,87.9165,294888.0
2021-01-14 11:00:00,95.52,95.59,95.41,95.58,226199.0,87.9165,87.9809,87.8152,87.9717,226199.0
2021-01-14 11:30:00,95.59,95.76,95.52,95.73,154734.0,87.9809,88.1374,87.9165,88.1097,154734.0
2021-01-14 12:00:00,95.74,95.79,95.67,95.71,131126.0,88.1189,88.165,88.0545,88.0913,131126.0
2021-01-14 12:30:00,95.71,95.78,95.45,95.77,163090.0,88.0913,88.1558,87.852,88.1466,163090.0
2021-01-14 13:00:00,95.77,95.86,95.42,95.44,243081.0,88.1466,88.2294,87.8244,87.8428,243081.0
2021-01-14 13:30:00,95.44,95.61,95.37,95.37,268134.0,87.8428,87.9993,87.7784,87.7784,268134.0
2021-01-14 14:00:00,95.36,95.47,95.28,95.37,187495.0,87.7692,87.8704,87.6956,87.7784,187495.0
2021-01-14 14:30:00,95.37,95.39,95.09,95.2,226083.0,87.7784,87.7968,87.5207,87.6219,226083.0
2021-01-14 15:00:00,95.2,95.32,95.05,95.21,150011.0,87.6219,87.7324,87.4839,87.6311,150011.0
2021-01-14 15:30:00,95.2,95.33,95.05,95.25,330257.0,87.6219,87.7416,87.4839,87.668,330257.0
2021-01-15 09:30:00,92.34,92.65,92.25,92.48,687377.0,84.9896,85.2749,84.9068,85.1184,687377.0
2021-01-15 10:00:00,92.5,92.53,91.83,91.96,728270.0,85.1369,85.1645,84.5202,84.6398,728270.0
2021-01-15 10:30:00,91.96,92.33,91.9,92.32,389052.0,84.6398,84.9804,84.5846,84.9712,389052.0
2021-01-15 11:00:00,92.33,92.56,92.17,92.55,232198.0,84.9804,85.1921,84.8331,85.1829,232198.0
2021-01-15 11:30:00,92.55,92.63,92.39,92.4,172110.0,85.1829,85.2565,85.0356,85.0448,172110.0
2021-01-15 12:00:00,92.4,92.49,92.31,92.43,90008.0,85.0448,85.1277,84.962,85.0724,90008.0
2021-01-15 12:30:00,92.42,92.47,92.31,92.47,120474.0,85.0632,85.1092,84.962,85.1092,120474.0
2021-01-15 13:00:00,92.47,92.56,92.38,92.49,132233.0,85.1092,85.1921,85.0264,85.1277,132233.0
2021-01-15 13:30:00,92.5,92.56,92.43,92.49,58016.0,85.1369,85.1921,85.0724,85.1277,58016.0
2021-01-15 14:00:00,92.5,92.56,92.45,92.48,93980.0,85.1369,85.1921,85.0908,85.1184,93980.0
2021-01-15 14:30:00,92.48,92.56,92.36,92.37,112415.0,85.1184,85.1921,85.008,85.0172,112415.0
2021-01-15 15:00:00,92.37,92.44,92.28,92.28,132619.0,85.0172,85.0816,84.9344,84.9344,132619.0
2021-01-15 15:30:00,92.29,92.35,92.21,92.26,388226.0,84.9436,84.9988,84.8699,84.916,388226.0
2021-01-19 09:30:00,93.52,93.58,92.7,92.85,700197.0,86.0757,86.1309,85.3209,85.459,700197.0
2021-01-19 10:00:00,92.85,92.93,92.71,92.88,930753.0,85.459,85.5326,85.3301,85.4866,930753.0
2021-01-19 10:30:00,92.88,93.09,92.84,92.86,376579.0,85.4866,85.6799,85.4498,85.4682,376579.0
2021-01-19 11:00:00,92.87,92.98,92.58,92.66,405981.0,85.4774,85.5786,85.2105,85.2841,405981.0
2021-01-19 11:30:00,92.66,92.8,92.54,92.65,220674.0,85.2841,85.413,85.1737,85.2749,220674.0
2021-01-19 12:00:00,92.65,92.7,92.33,92.34,292861.0,85.2749,85.3209,84.9804,84.9896,292861.0
2021-01-19 12:30:00,92.34,92.62,92.33,92.62,154237.0,84.9896,85.2473,84.9804,85.2473,154237.0
2021-01-19 13:00:00,92.62,92.68,92.5,92.52,198099.0,85.2473,85.3025,85.1369,85.1553,198099.0
2021-01-19 13:30:00,92.52,92.57,92.47,92.56,178222.0,85.1553,85.2013,85.1092,85.1921,178222.0
2021-01-19 14:00:00,92.57,92.61,92.51,92.53,142858.0,85.2013,85.2381,85.1461,85.1645,142858.0
2021-01-19 14:30:00,92.53,92.67,92.49,92.64,187462.0,85.1645,85.2933,85.1277,85.2657,187462.0
2021-01-19 15:00:00,92.64,92.66,92.51,92.55,323499.0,85.2657,85.2841,85.1461,85.1829,323499.0
2021-01-19 15:30:00,92.55,92.65,92.5,92.63,603002.0,85.1829,85.2749,85.1369,85.2565,603002.0
2021-01-20 09:30:00,93.33,93.45,93.07,93.18,589157.0,85.9008,86.0112,85.6615,85.7627,589157.0
2021-01-20 10:00:00,93.18,93.61,93.18,93.58,608600.0,85.7627,86.1585,85.7627,86.1309,608600.0
2021-01-20 10:30:00,93.58,93.64,93.28,93.38,396370.0,86.1309,86.1861,85.8548,85.9468,396370.0
2021-01-20 11:00:00,93.38,93.39,93.16,93.24,328060.0,85.9468,85.956,85.7443,85.818,328060.0
2021-01-20 11:30:00,93.24,93.46,93.18,93.43,148724.0,85.818,86.0204,85.7627,85.9928,148724.0
2021-01-20 12:00:00,93.43,93.49,93.38,93.42,110845.0,85.9928,86.048,85.9468,85.9836,110845.0
2021-01-20 12:30:00,93.42,93.55,93.41,93.54,67995.0,85.9836,86.1033,85.9744,86.0941,67995.0
2021-01-20 13:00:00,93.56,93.63,93.48,93.57,43456.0,86.1125,86.1769,86.0388,86.1217,43456.0
2021-01-20 13:30:00,93.58,93.7,93.56,93.66,59233.0,86.1309,86.2413,86.1125,86.2045,59233.0
2021-01-20 14:00:00,93.66,93.78,93.63,93.73,46343.0,86.2045,86.315,86.1769,86.2689,46343.0
2021-01-20 14:30:00,93.74,93.79,93.7,93.7,143396.0,86.2781,86.3242,86.2413,86.2413,143396.0
2021-01-20 15:00:00,93.7,93.78,93.67,93.72,92353.0,86.2413,86.315,86.2137,86.2597,92353.0
2021-01-20 15:30:00,93.71,93.93,93.7,93.83,354113.0,86.2505,86.453,86.2413,86.361,354113.0
2021-01-21 09:30:00,95.29,95.3,94.92,95.12,515958.0,87.7048,87.714,87.3642,87.5483,515958.0
2021-01-21 10:00:00,95.12,95.48,95.0,95.48,490175.0,87.5483,87.8796,87.4379,87.8796,490175.0
2021-01-21 10:30:00,95.48,95.67,95.33,95.58,303099.0,87.8796,88.0545,87.7416,87.9717,303099.0
2021-01-21 11:00:00,95.59,95.67,95.42,95.61,337162.0,87.9809,88.0545,87.8244,87.9993,337162.0
2021-01-21 11:30:00,95.61,95.61,95.38,95.5,311865.0,87.9993,87.9993,87.7876,87.8981,311865.0
2021-01-21 12:00:00,95.5,95.55,95.3,95.35,249419.0,87.8981,87.9441,87.714,87.76,249419.0
2021-01-21 12:30:00,95.35,95.42,95.31,95.4,141418.0,87.76,87.8244,87.7232,87.806,141418.0
2021-01-21 13:00:00,95.41,95.56,95.4,95.56,119134.0,87.8152,87.9533,87.806,87.9533,119134.0
2021-01-21 13:30:00,95.57,95.65,95.52,95.65,80568.0,87.9625,88.0361,87.9165,88.0361,80568.0
2021-01-21 14:00:00,95.65,95.74,95.64,95.65,170723.0,88.0361,88.1189,88.0269,88.0361,170723.0
2021-01-21 14:30:00,95.65,95.73,95.61,95.72,189671.0,88.0361,88.1097,87.9993,88.1005,189671.0
2021-01-21 15:00:00,95.71,95.9,95.7,95.88,343759.0,88.0913,88.2662,88.0821,88.2478,343759.0
2021-01-21 15:30:00,95.87,96.01,95.86,95.9,475227.0,88.2386,88.3675,88.2294,88.2662,475227.0
2021-01-22 09:30:00,93.49,93.89,93.45,93.88,482299.0,86.048,86.4162,86.0112,86.407,482299.0
2021-01-22 10:00:00,93.88,93.96,93.54,93.66,338925.0,86.407,86.4806,86.0941,86.2045,338925.0
2021-01-22 10:30:00,93.65,93.76,93.54,93.67,186483.0,86.1953,86.2966,86.0941,86.2137,186483.0
2021-01-22 11:00:00,93.68,93.81,93.58,93.62,209427.0,86.2229,86.3426,86.1309,86.1677,209427.0
2021-01-22 11:30:00,93.63,93.81,93.6,93.71,98916.0,86.1769,86.3426,86.1493,86.2505,98916.0
2021-01-22 12:00:00,93.72,93.78,93.59,93.7,128609.0,86.2597,86.315,86.1401,86.2413,128609.0
2021-01-22 12:30:00,93.7,93.73,93.6,93.61,83071.0,86.2413,86.2689,86.1493,86.1585,83071.0
2021-01-22 13:00:00,93.62,93.78,93.56,93.72,68881.0,86.1677,86.315,86.1125,86.2597,68881.0
2021-01-22 13:30:00,93.71,93.84,93.68,93.77,63875.0,86.2505,86.3702,86.2229,86.3058,63875.0
2021-01-22 14:00:00,93.77,94.02,93.76,93.82,151611.0,86.3058,86.5359,86.2966,86.3518,151611.0
2021-01-22 14:30:00,93.82,93.94,93.79,93.84,378451.0,86.3518,86.4622,86.3242,86.3702,378451.0
2021-01-22 15:00:00,93.85,93.96,93.77,93.92,144233.0,86.3794,86.4806,86.3058,86.4438,144233.0
2021-01-22 15:30:00,93.92,94.01,93.81,93.81,473614.0,86.4438,86.5267,86.3426,86.3426,473614.0
2021-01-25 09:30:00,95.58,95.78,95.15,95.2,448272.0,87.9717,88.1558,87.5759,87.6219,448272.0
2021-01-25 10:00:00,95.19,95.53,95.19,95.49,217273.0,87.6127,87.9257,87.6127,87.8888,217273.0
2021-01-25 10:30:00,95.5,95.82,95.4,95.41,596183.0,87.8981,88.1926,87.806,87.8152,596183.0
2021-01-25 11:00:00,95.4,95.48,94.8,95.11,598439.0,87.806,87.8796,87.2538,87.5391,598439.0
2021-01-25 11:30:00,95.11,95.12,94.86,95.06,477711.0,87.5391,87.5483,87.309,87.4931,477711.0
2021-01-25 12:00:00,95.06,95.08,94.77,94.8,171955.0,87.4931,87.5115,87.2262,87.2538,171955.0
2021-01-25 12:30:00,94.79,95.06,94.72,95.04,117690.0,87.2446,87.4931,87.1801,87.4747,117690.0
2021-01-25 13:00:00,95.03,95.24,95.03,95.23,177866.0,87.4655,87.6587,87.4655,87.6495,177866.0
2021-01-25 13:30:00,95.23,95.35,95.22,95.3,74299.0,87.6495,87.76,87.6403,87.714,74299.0
2021-01-25 14:00:00,95.3,95.33,95.18,95.28,54497.0,87.714,87.7416,87.6035,87.6956,54497.0
2021-01-25 14:30:00,95.3,95.34,95.26,95.31,75339.0,87.714,87.7508,87.6772,87.7232,75339.0
2021-01-25 15:00:00,95.31,95.43,95.21,95.33,104732.0,87.7232,87.8336,87.6311,87.7416,104732.0
2021-01-25 15:30:00,95.33,95.77,95.32,95.76,400829.0,87.7416,88.1466,87.7324,88.1374,400829.0
2021-01-26 09:30:00,94.32,94.55,93.98,94.08,562348.0,86.812,87.0237,86.499,86.5911,562348.0
2021-01-26 10:00:00,94.08,94.31,94.04,94.26,266518.0,86.5911,86.8028,86.5543,86.7568,266518.0
2021-01-26 10:30:00,94.27,94.38,94.09,94.11,217301.0,86.766,86.8672,86.6003,86.6187,217301.0
2021-01-26 11:00:00,94.12,94.16,93.94,94.03,231414.0,86.6279,86.6647,86.4622,86.5451,231414.0
2021-01-26 11:30:00,94.02,94.09,93.78,93.89,227669.0,86.5359,86.6003,86.315,86.4162,227669.0
2021-01-26 12:00:00,93.88,94.11,93.88,94.11,111881.0,86.407,86.6187,86.407,86.6187,111881.0
2021-01-26 12:30:00,94.12,94.2,94.08,94.15,71348.0,86.6279,86.7015,86.5911,86.6555,71348.0
2021-01-26 13:00:00,94.15,94.22,94.13,94.17,88282.0,86.6555,86.7199,86.6371,86.6739,88282.0
2021-01-26 13:30:00,94.17,94.19,94.13,94.16,39382.0,86.6739,86.6923,86.6371,86.6647,39382.0
2021-01-26 14:00:00,94.15,94.25,94.1,94.16,227760.0,86.6555,86.7476,86.6095,86.6647,227760.0
2021-01-26 14:30:00,94.15,94.21,94.08,94.2,72150.0,86.6555,86.7107,86.5911,86.7015,72150.0
2021-01-26 15:00:00,94.19,94.28,94.15,94.26,57619.0,86.6923,86.7752,86.6555,86.7568,57619.0
2021-01-26 15:30:00,94.27,94.34,94.16,94.28,222195.0,86.766,86.8304,86.6647,86.7752,222195.0
2021-01-27 09:30:00,91.98,92.07,91.15,91.45,1125599.0,84.6582,84.7411,83.8943,84.1704,1125599.0
2021-01-27 10:00:00,91.45,91.94,91.42,91.83,553291.0,84.1704,84.6214,84.1428,84.5202,553291.0
2021-01-27 10:30:00,91.82,91.95,91.67,91.9,217316.0,84.511,84.6306,84.3729,84.5846,217316.0
2021-01-27 11:00:00,91.9,91.9,91.61,91.68,112224.0,84.5846,84.5846,84.3177,84.3821,112224.0
2021-01-27 11:30:00,91.69,91.71,91.41,91.5,226796.0,84.3913,84.4097,84.1336,84.2165,226796.0
2021-01-27 12:00:00,91.51,91.79,91.41,91.75,187198.0,84.2257,84.4834,84.1336,84.4466,187198.0
2021-01-27 12:30:00,91.73,91.95,91.58,91.94,169345.0,84.4281,84.6306,84.2901,84.6214,169345.0
2021-01-27 13:00:00,91.94,91.98,91.82,91.93,104675.0,84.6214,84.6582,84.511,84.6122,104675.0
2021-01-27 13:30:00,91.92,91.96,91.73,91.8,110638.0,84.603,84.6398,84.4281,84.4926,110638.0
2021-01-27 14:00:00,91.8,92.05,91.56,91.56,123664.0,84.4926,84.7227,84.2717,84.2717,123664.0
2021-01-27 14:30:00,91.56,91.63,91.29,91.34,224428.0,84.2717,84.3361,84.0232,84.0692,224428.0
2021-01-27 15:00:00,91.34,91.54,91.18,91.24,303000.0,84.0692,84.2533,83.9219,83.9772,303000.0
2021-01-27 15:30:00,91.23,91.29,90.86,91.02,725181.0,83.9679,84.0232,83.6274,83.7747,725181.0
2021-01-28 09:30:00,91.19,91.65,91.02,91.35,760146.0,83.9311,84.3545,83.7747,84.0784,760146.0
2021-01-28 10:00:00,91.38,91.88,91.32,91.68,575883.0,84.106,84.5662,84.0508,84.3821,575883.0
2021-01-28 10:30:00,91.68,91.92,91.63,91.66,254406.0,84.3821,84.603,84.3361,84.3637,254406.0
2021-01-28 11:00:00,91.7,92.07,91.64,92.03,219229.0,84.4005,84.7411,84.3453,84.7043,219229.0
2021-01-28 11:30:00,92.05,92.3,92.0,92.27,403358.0,84.7227,84.9528,84.6767,84.9252,403358.0
2021-01-28 12:00:00,92.27,92.57,92.25,92.5,248376.0,84.9252,85.2013,84.9068,85.1369,248376.0
2021-01-28 12:30:00,92.5,92.58,92.42,92.48,158256.0,85.1369,85.2105,85.0632,85.1184,158256.0
2021-01-28 13:00:00,92.51,92.64,92.3,92.6,164585.0,85.1461,85.2657,84.9528,85.2289,164585.0
2021-01-28 13:30:00,92.58,92.82,92.58,92.82,136893.0,85.2105,85.4314,85.2105,85.4314,136893.0
2021-01-28 14:00:00,92.83,92.84,92.53,92.66,85571.0,85.4406,85.4498,85.1645,85.2841,85571.0
2021-01-28 14:30:00,92.66,92.71,92.49,92.59,351650.0,85.2841,85.3301,85.1277,85.2197,351650.0
2021-01-28 15:00:00,92.59,92.59,92.34,92.38,202085.0,85.2197,85.2197,84.9896,85.0264,202085.0
2021-01-28 15:30:00,92.37,92.43,92.07,92.13,412101.0,85.0172,85.0724,84.7411,84.7963,412101.0
2021-01-29 09:30:00,89.0,89.09,88.64,88.98,1104838.0,81.9155,81.9983,81.5841,81.8971,1104838.0
2021-01-29 10:00:00,88.99,89.31,88.92,89.23,616706.0,81.9063,82.2008,81.8418,82.1272,616706.0
2021-01-29 10:30:00,89.23,89.34,89.05,89.33,409322.0,82.1272,82.2284,81.9615,82.2192,409322.0
2021-01-29 11:00:00,89.34,89.41,88.95,88.97,354685.0,82.2284,82.2928,81.8694,81.8878,354685.0
2021-01-29 11:30:00,88.95,89.02,88.74,89.01,192897.0,81.8694,81.9339,81.6762,81.9247,192897.0
2021-01-29 12:00:00,89.0,89.05,88.47,88.55,229951.0,81.9155,81.9615,81.4276,81.5013,229951.0
2021-01-29 12:30:00,88.54,88.62,88.16,88.31,210419.0,81.4921,81.5657,81.1423,81.2804,210419.0
2021-01-29 13:00:00,88.31,88.49,87.97,88.44,334821.0,81.2804,81.4461,80.9675,81.4,334821.0
2021-01-29 13:30:00,88.44,88.51,88.3,88.37,130621.0,81.4,81.4645,81.2712,81.3356,130621.0
2021-01-29 14:00:00,88.37,88.75,88.36,88.55,208389.0,81.3356,81.6854,81.3264,81.5013,208389.0
2021-01-29 14:30:00,88.54,88.54,88.37,88.42,125616.0,81.4921,81.4921,81.3356,81.3816,125616.0
2021-01-29 15:00:00,88.43,88.67,88.35,88.36,255868.0,81.3908,81.6117,81.3172,81.3264,255868.0
2021-01-29 15:30:00,88.36,88.51,88.01,88.08,663885.0,81.3264,81.4645,81.0043,81.0687,663885.0
2021-02-01 09:30:00,90.58,90.74,90.33,90.56,618496.0,83.3697,83.517,83.1396,83.3513,618496.0
2021-02-01 10:00:00,90.56,90.85,90.43,90.76,287976.0,83.3513,83.6182,83.2316,83.5354,287976.0
2021-02-01 10:30:00,90.76,90.84,90.58,90.68,273344.0,83.5354,83.609,83.3697,83.4617,273344.0
2021-02-01 11:00:00,90.68,91.01,90.61,90.98,468895.0,83.4617,83.7655,83.3973,83.7378,468895.0
2021-02-01 11:30:00,90.98,91.17,90.94,91.01,181907.0,83.7378,83.9127,83.701,83.7655,181907.0
2021-02-01 12:00:00,91.01,91.18,90.99,91.18,86291.0,83.7655,83.9219,83.7471,83.9219,86291.0
2021-02-01 12:30:00,91.19,91.32,91.14,91.32,118517.0,83.9311,84.0508,83.8851,84.0508,118517.0
2021-02-01 13:00:00,91.32,91.55,91.25,91.5,196495.0,84.0508,84.2625,83.9864,84.2165,196495.0
2021-02-01 13:30:00,91.51,91.54,91.37,91.53,125225.0,84.2257,84.2533,84.0968,84.2441,125225.0
2021-02-01 14:00:00,91.53,91.57,91.42,91.5,133029.0,84.2441,84.2809,84.1428,84.2165,133029.0
2021-02-01 14:30:00,91.51,91.67,91.47,91.6,93398.0,84.2257,84.3729,84.1888,84.3085,93398.0
2021-02-01 15:00:00,91.6,91.79,91.6,91.73,181820.0,84.3085,84.4834,84.3085,84.4281,181820.0
2021-02-01 15:30:00,91.74,91.88,91.61,91.64,505234.0,84.4374,84.5662,84.3177,84.3453,505234.0
2021-02-02 09:30:00,92.37,92.52,92.02,92.19,787781.0,85.0172,85.1553,84.6951,84.8515,787781.0
2021-02-02 10:00:00,92.2,92.37,92.15,92.3,294442.0,84.8607,85.0172,84.8147,84.9528,294442.0
2021-02-02 10:30:00,92.31,92.48,92.24,92.45,240055.0,84.962,85.1184,84.8976,85.0908,240055.0
2021-02-02 11:00:00,92.45,92.62,92.43,92.55,184840.0,85.0908,85.2473,85.0724,85.1829,184840.0
2021-02-02 11:30:00,92.54,92.57,92.41,92.48,260490.0,85.1737,85.2013,85.054,85.1184,260490.0
2021-02-02 12:00:00,92.48,92.57,92.45,92.47,139270.0,85.1184,85.2013,85.0908,85.1092,139270.0
2021-02-02 12:30:00,92.47,92.49,92.43,92.49,120386.0,85.1092,85.1277,85.0724,85.1277,120386.0
2021-02-02 13:00:00,92.5,92.53,92.4,92.43,143619.0,85.1369,85.1645,85.0448,85.0724,143619.0
2021-02-02 13:30:00,92.44,92.51,92.4,92.43,108305.0,85.0816,85.1461,85.0448,85.0724,108305.0
2021-02-02 14:00:00,92.43,92.44,92.38,92.4,101017.0,85.0724,85.0816,85.0264,85.0448,101017.0
2021-02-02 14:30:00,92.41,92.5,92.4,92.47,172494.0,85.054,85.1369,85.0448,85.1092,172494.0
2021-02-02 15:00:00,92.47,92.49,92.38,92.41,106678.0,85.1092,85.1277,85.0264,85.054,106678.0
2021-02-02 15:30:00,92.42,92.43,92.17,92.2,645869.0,85.0632,85.0724,84.8331,84.8607,645869.0
2021-02-03 09:30:00,92.99,93.0,92.67,92.88,509632.0,85.5879,85.5971,85.2933,85.4866,509632.0
2021-02-03 10:00:00,92.88,92.95,92.46,92.46,329888.0,85.4866,85.551,85.1,85.1,329888.0
2021-02-03 10:30:00,92.46,92.81,92.43,92.77,267664.0,85.1,85.4222,85.0724,85.3854,267664.0
2021-02-03 11:00:00,92.77,92.89,92.71,92.76,137554.0,85.3854,85.4958,85.3301,85.3762,137554.0
2021-02-03 11:30:00,92.76,93.05,92.73,92.97,83654.0,85.3762,85.6431,85.3485,85.5694,83654.0
2021-02-03 12:00:00,92.98,93.0,92.84,92.87,101162.0,85.5786,85.5971,85.4498,85.4774,101162.0
2021-02-03 12:30:00,92.87,93.07,92.79,93.04,95277.0,85.4774,85.6615,85.4038,85.6339,95277.0
2021-02-03 13:00:00,93.03,93.06,92.96,93.04,70550.0,85.6247,85.6523,85.5602,85.6339,70550.0
2021-02-03 13:30:00,93.04,93.18,93.02,93.15,46235.0,85.6339,85.7627,85.6155,85.7351,46235.0
2021-02-03 14:00:00,93.15,93.2,93.13,93.17,48139.0,85.7351,85.7811,85.7167,85.7535,48139.0
2021-02-03 14:30:00,93.17,93.21,93.12,93.16,109172.0,85.7535,85.7903,85.7075,85.7443,109172.0
2021-02-03 15:00:00,93.15,93.2,93.08,93.12,87796.0,85.7351,85.7811,85.6707,85.7075,87796.0
2021-02-03 15:30:00,93.11,93.15,92.89,92.89,288868.0,85.6983,85.7351,85.4958,85.4958,288868.0
2021-02-04 09:30:00,91.27,91.38,90.82,90.92,704734.0,84.0048,84.106,83.5906,83.6826,704734.0
2021-02-04 10:00:00,90.92,91.29,90.86,90.98,201811.0,83.6826,84.0232,83.6274,83.7378,201811.0
2021-02-04 10:30:00,90.97,90.97,90.59,90.69,271377.0,83.7286,83.7286,83.3789,83.4709,271377.0
2021-02-04 11:00:00,90.7,91.25,90.68,91.23,450929.0,83.4801,83.9864,83.4617,83.9679,450929.0
2021-02-04 11:30:00,91.24,91.39,91.23,91.39,134844.0,83.9772,84.1152,83.9679,84.1152,134844.0
2021-02-04 12:00:00,91.4,91.5,91.34,91.35,101018.0,84.1244,84.2165,84.0692,84.0784,101018.0
2021-02-04 12:30:00,91.33,91.35,91.23,91.34,90128.0,84.06,84.0784,83.9679,84.0692,90128.0
2021-02-04 13:00:00,91.33,91.55,91.33,91.54,170645.0,84.06,84.2625,84.06,84.2533,170645.0
2021-02-04 13:30:00,91.54,91.55,91.42,91.49,55216.0,84.2533,84.2625,84.1428,84.2073,55216.0
2021-02-04 14:00:00,91.49,91.62,91.46,91.53,42389.0,84.2073,84.3269,84.1796,84.2441,42389.0
2021-02-04 14:30:00,91.53,91.66,91.51,91.6,70960.0,84.2441,84.3637,84.2257,84.3085,70960.0
2021-02-04 15:00:00,91.59,91.63,91.52,91.58,118589.0,84.2993,84.3361,84.2349,84.2901,118589.0
2021-02-04 15:30:00,91.59,91.82,91.48,91.76,248910.0,84.2993,84.511,84.198,84.4558,248910.0
2021-02-05 09:30:00,92.42,92.42,92.19,92.24,307945.0,85.0632,85.0632,84.8515,84.8976,307945.0
2021-02-05 10:00:00,92.24,92.29,91.96,92.12,184092.0,84.8976,84.9436,84.6398,84.7871,184092.0
2021-02-05 10:30:00,92.12,92.66,92.12,92.65,350770.0,84.7871,85.2841,84.7871,85.2749,350770.0
2021-02-05 11:00:00,92.65,92.72,92.45,92.59,186293.0,85.2749,85.3393,85.0908,85.2197,186293.0
2021-02-05 11:30:00,92.6,92.86,92.6,92.74,211635.0,85.2289,85.4682,85.2289,85.3578,211635.0
2021-02-05 12:00:00,92.73,92.86,92.65,92.84,98748.0,85.3485,85.4682,85.2749,85.4498,98748.0
2021-02-05 12:30:00,92.83,92.97,92.81,92.96,91608.0,85.4406,85.5694,85.4222,85.5602,91608.0
2021-02-05 13:00:00,92.95,92.98,92.84,92.94,95459.0,85.551,85.5786,85.4498,85.5418,95459.0
2021-02-05 13:30:00,92.94,93.0,92.85,92.86,153201.0,85.5418,85.5971,85.459,85.4682,153201.0
2021-02-05 14:00:00,92.85,92.91,92.76,92.88,101321.0,85.459,85.5142,85.3762,85.4866,101321.0
2021-02-05 14:30:00,92.87,92.92,92.73,92.76,62556.0,85.4774,85.5234,85.3485,85.3762,62556.0
2021-02-05 15:00:00,92.76,92.85,92.74,92.81,73190.0,85.3762,85.459,85.3578,85.4222,73190.0
2021-02-05 15:30:00,92.8,92.96,92.8,92.96,297019.0,85.413,85.5602,85.413,85.5602,297019.0
2021-02-08 09:30:00,91.25,91.77,91.17,91.74,642624.0,83.9864,84.465,83.9127,84.4374,642624.0
2021-02-08 10:00:00,91.75,92.01,91.74,91.86,354672.0,84.4466,84.6859,84.4374,84.5478,354672.0
2021-02-08 10:30:00,91.85,92.0,91.77,91.83,113898.0,84.5386,84.6767,84.465,84.5202,113898.0
2021-02-08 11:00:00,91.85,91.88,91.42,91.53,152533.0,84.5386,84.5662,84.1428,84.2441,152533.0
2021-02-08 11:30:00,91.53,91.61,91.33,91.56,80957.0,84.2441,84.3177,84.06,84.2717,80957.0
2021-02-08 12:00:00,91.56,91.76,91.56,91.74,55178.0,84.2717,84.4558,84.2717,84.4374,55178.0
2021-02-08 12:30:00,91.74,91.78,91.68,91.68,104470.0,84.4374,84.4742,84.3821,84.3821,104470.0
2021-02-08 13:00:00,91.68,91.72,91.62,91.67,43436.0,84.3821,84.4189,84.3269,84.3729,43436.0
2021-02-08 13:30:00,91.64,91.76,91.62,91.63,55275.0,84.3453,84.4558,84.3269,84.3361,55275.0
2021-02-08 14:00:00,91.64,91.81,91.63,91.8,81261.0,84.3453,84.5018,84.3361,84.4926,81261.0
2021-02-08 14:30:00,91.81,91.84,91.73,91.83,57655.0,84.5018,84.5294,84.4281,84.5202,57655.0
2021-02-08 15:00:00,91.82,91.83,91.71,91.72,87139.0,84.511,84.5202,84.4097,84.4189,87139.0
2021-02-08 15:30:00,91.72,91.88,91.67,91.84,199573.0,84.4189,84.5662,84.3729,84.5294,199573.0
2021-02-09 09:30:00,91.46,91.64,91.33,91.5,429497.0,84.1796,84.3453,84.06,84.2165,429497.0
2021-02-09 10:00:00,91.49,91.66,91.43,91.62,260431.0,84.2073,84.3637,84.152,84.3269,260431.0
2021-02-09 10:30:00,91.62,91.77,91.45,91.67,293503.0,84.3269,84.465,84.1704,84.3729,293503.0
2021-02-09 11:00:00,91.68,91.77,91.5,91.67,261881.0,84.3821,84.465,84.2165,84.3729,261881.0
2021-02-09 11:30:00,91.68,92.03,91.67,91.98,176070.0,84.3821,84.7043,84.3729,84.6582,176070.0
2021-02-09 12:00:00,91.97,92.17,91.96,92.06,187142.0,84.649,84.8331,84.6398,84.7319,187142.0
2021-02-09 12:30:00,92.06,92.1,92.0,92.08,193484.0,84.7319,84.7687,84.6767,84.7503,193484.0
2021-02-09 13:00:00,92.08,92.11,91.93,92.08,112371.0,84.7503,84.7779,84.6122,84.7503,112371.0
2021-02-09 13:30:00,92.08,92.24,92.05,92.23,266735.0,84.7503,84.8976,84.7227,84.8883,266735.0
2021-02-09 14:00:00,92.24,92.3,92.18,92.24,1379106.0,84.8976,84.9528,84.8423,84.8976,1379106.0
2021-02-09 14:30:00,92.24,92.38,92.23,92.35,78948.0,84.8976,85.0264,84.8883,84.9988,78948.0
2021-02-09 15:00:00,92.35,92.46,92.3,92.31,45233.0,84.9988,85.1,84.9528,84.962,45233.0
2021-02-09 15:30:00,92.31,92.4,92.16,92.32,194269.0,84.962,85.0448,84.8239,84.9712,194269.0
2021-02-10 09:30:00,93.25,93.45,93.17,93.45,314394.0,85.8272,86.0112,85.7535,86.0112,314394.0
2021-02-10 10:00:00,93.45,93.52,92.8,93.0,461201.0,86.0112,86.0757,85.413,85.5971,461201.0
2021-02-10 10:30:00,92.99,93.11,92.54,93.09,277401.0,85.5879,85.6983,85.1737,85.6799,277401.0
2021-02-10 11:00:00,93.08,93.24,92.87,93.05,174362.0,85.6707,85.818,85.4774,85.6431,174362.0
2021-02-10 11:30:00,93.04,93.22,92.94,93.07,218180.0,85.6339,85.7995,85.5418,85.6615,218180.0
2021-02-10 12:00:00,93.04,93.04,92.84,93.01,118439.0,85.6339,85.6339,85.4498,85.6063,118439.0
2021-02-10 12:30:00,92.96,93.04,92.9,93.01,118171.0,85.5602,85.6339,85.505,85.6063,118171.0
2021-02-10 13:00:00,92.99,93.19,92.96,93.17,47322.0,85.5879,85.7719,85.5602,85.7535,47322.0
2021-02-10 13:30:00,93.17,93.24,93.03,93.11,30984.0,85.7535,85.818,85.6247,85.6983,30984.0
2021-02-10 14:00:00,93.13,93.19,93.04,93.18,54446.0,85.7167,85.7719,85.6339,85.7627,54446.0
2021-02-10 14:30:00,93.19,93.2,93.12,93.14,53096.0,85.7719,85.7811,85.7075,85.7259,53096.0
2021-02-10 15:00:00,93.16,93.18,93.01,93.04,43391.0,85.7443,85.7627,85.6063,85.6339,43391.0
2021-02-10 15:30:00,93.05,93.1,92.8,92.96,188981.0,85.6431,85.6891,85.413,85.5602,188981.0
2021-02-11 09:30:00,93.69,94.12,93.58,93.88,423275.0,86.2321,86.6279,86.1309,86.407,423275.0
2021-02-11 10:00:00,93.86,94.09,93.83,94.0,165739.0,86.3886,86.6003,86.361,86.5175,165739.0
2021-02-11 10:30:00,94.03,94.14,93.91,93.93,238950.0,86.5451,86.6463,86.4346,86.453,238950.0
2021-02-11 11:00:00,93.95,94.02,93.83,94.02,132653.0,86.4714,86.5359,86.361,86.5359,132653.0
2021-02-11 11:30:00,94.02,94.27,94.0,94.2,253752.0,86.5359,86.766,86.5175,86.7015,253752.0
2021-02-11 12:00:00,94.21,94.31,93.66,93.72,104820.0,86.7107,86.8028,86.2045,86.2597,104820.0
2021-02-11 12:30:00,93.71,94.07,93.71,94.07,167324.0,86.2505,86.5819,86.2505,86.5819,167324.0
2021-02-11 13:00:00,94.07,94.29,93.89,94.19,133760.0,86.5819,86.7844,86.4162,86.6923,133760.0
2021-02-11 13:30:00,94.18,94.28,94.13,94.18,50908.0,86.6831,86.7752,86.6371,86.6831,50908.0
2021-02-11 14:00:00,94.18,94.19,93.92,94.0,80259.0,86.6831,86.6923,86.4438,86.5175,80259.0
2021-02-11 14:30:00,94.01,94.13,93.88,93.96,131181.0,86.5267,86.6371,86.407,86.4806,131181.0
2021-02-11 15:00:00,93.95,94.01,93.87,93.95,92425.0,86.4714,86.5267,86.3978,86.4714,92425.0
2021-02-11 15:30:00,93.95,94.01,93.89,93.98,266100.0,86.4714,86.5267,86.4162,86.499,266100.0
2021-02-12 09:30:00,93.45,93.83,93.35,93.78,295328.0,86.0112,86.361,85.9192,86.315,295328.0
2021-02-12 10:00:00,93.78,93.88,93.63,93.66,197200.0,86.315,86.407,86.1769,86.2045,197200.0
2021-02-12 10:30:00,93.64,93.99,93.59,93.98,161105.0,86.1861,86.5082,86.1401,86.499,161105.0
2021-02-12 11:00:00,93.98,94.16,93.87,94.1,130927.0,86.499,86.6647,86.3978,86.6095,130927.0
2021-02-12 11:30:00,94.11,94.3,94.1,94.25,159684.0,86.6187,86.7936,86.6095,86.7476,159684.0
2021-02-12 12:00:00,94.25,94.29,94.2,94.24,58428.0,86.7476,86.7844,86.7015,86.7383,58428.0
2021-02-12 12:30:00,94.26,94.26,94.19,94.23,44958.0,86.7568,86.7568,86.6923,86.7291,44958.0
2021-02-12 13:00:00,94.24,94.24,94.07,94.18,66919.0,86.7383,86.7383,86.5819,86.6831,66919.0
2021-02-12 13:30:00,94.18,94.27,94.03,94.1,203686.0,86.6831,86.766,86.5451,86.6095,203686.0
2021-02-12 14:00:00,94.1,94.17,94.03,94.15,150418.0,86.6095,86.6739,86.5451,86.6555,150418.0
2021-02-12 14:30:00,94.15,94.18,94.02,94.05,69936.0,86.6555,86.6831,86.5359,86.5635,69936.0
2021-02-12 15:00:00,94.04,94.16,93.98,94.16,86768.0,86.5543,86.6647,86.499,86.6647,86768.0
2021-02-12 15:30:00,94.14,94.17,94.0,94.08,447355.0,86.6463,86.6739,86.5175,86.5911,447355.0
2021-02-16 09:30:00,94.13,94.31,94.05,94.1,506851.0,86.6371,86.8028,86.5635,86.6095,506851.0
2021-02-16 10:00:00,94.11,94.28,94.0,94.28,156334.0,86.6187,86.7752,86.5175,86.7752,156334.0
2021-02-16 10:30:00,94.27,94.33,93.9,94.0,233519.0,86.766,86.8212,86.4254,86.5175,233519.0
2021-02-16 11:00:00,93.99,94.05,93.58,93.63,244027.0,86.5082,86.5635,86.1309,86.1769,244027.0
2021-02-16 11:30:00,93.62,93.78,93.49,93.59,138607.0,86.1677,86.315,86.048,86.1401,138607.0
2021-02-16 12:00:00,93.55,93.69,93.47,93.57,115864.0,86.1033,86.2321,86.0296,86.1217,115864.0
2021-02-16 12:30:00,93.56,93.79,93.55,93.79,144960.0,86.1125,86.3242,86.1033,86.3242,144960.0
2021-02-16 13:00:00,93.78,93.83,93.67,93.72,62215.0,86.315,86.361,86.2137,86.2597,62215.0
2021-02-16 13:30:00,93.72,93.77,93.63,93.63,50233.0,86.2597,86.3058,86.1769,86.1769,50233.0
2021-02-16 14:00:00,93.61,93.85,93.61,93.85,83977.0,86.1585,86.3794,86.1585,86.3794,83977.0
2021-02-16 14:30:00,93.86,93.9,93.8,93.9,38483.0,86.3886,86.4254,86.3334,86.4254,38483.0
2021-02-16 15:00:00,93.88,93.9,93.75,93.79,61800.0,86.407,86.4254,86.2874,86.3242,61800.0
2021-02-16 15:30:00,93.78,93.78,93.58,93.63,142230.0,86.315,86.315,86.1309,86.1769,142230.0
2021-02-17 09:30:00,92.58,92.93,92.48,92.88,338381.0,85.2105,85.5326,85.1184,85.4866,338381.0
2021-02-17 10:00:00,92.85,92.96,92.6,92.7,145473.0,85.459,85.5602,85.2289,85.3209,145473.0
2021-02-17 10:30:00,92.69,92.75,92.52,92.71,167880.0,85.3117,85.367,85.1553,85.3301,167880.0
2021-02-17 11:00:00,92.72,92.73,92.36,92.59,132315.0,85.3393,85.3485,85.008,85.2197,132315.0
2021-02-17 11:30:00,92.59,92.65,92.42,92.49,214490.0,85.2197,85.2749,85.0632,85.1277,214490.0
2021-02-17 12:00:00,92.49,92.56,92.42,92.55,116718.0,85.1277,85.1921,85.0632,85.1829,116718.0
2021-02-17 12:30:00,92.55,92.88,92.53,92.86,96384.0,85.1829,85.4866,85.1645,85.4682,96384.0
2021-02-17 13:00:00,92.86,92.9,92.72,92.87,84223.0,85.4682,85.505,85.3393,85.4774,84223.0
2021-02-17 13:30:00,92.83,92.87,92.7,92.81,67481.0,85.4406,85.4774,85.3209,85.4222,67481.0
2021-02-17 14:00:00,92.8,92.93,92.77,92.85,52370.0,85.413,85.5326,85.3854,85.459,52370.0
2021-02-17 14:30:00,92.86,92.92,92.79,92.91,43280.0,85.4682,85.5234,85.4038,85.5142,43280.0
2021-02-17 15:00:00,92.91,93.03,92.86,92.93,62386.0,85.5142,85.6247,85.4682,85.5326,62386.0
2021-02-17 15:30:00,92.93,93.1,92.89,92.96,186060.0,85.5326,85.6891,85.4958,85.5602,186060.0
2021-02-18 09:30:00,91.47,91.48,91.07,91.19,441345.0,84.1888,84.198,83.8207,83.9311,441345.0
2021-02-18 10:00:00,91.2,91.2,90.47,90.57,423250.0,83.9403,83.9403,83.2684,83.3605,423250.0
2021-02-18 10:30:00,90.57,90.86,90.47,90.76,177571.0,83.3605,83.6274,83.2684,83.5354,177571.0
2021-02-18 11:00:00,90.77,90.94,90.7,90.87,205067.0,83.5446,83.701,83.4801,83.6366,205067.0
2021-02-18 11:30:00,90.84,90.92,90.75,90.83,87849.0,83.609,83.6826,83.5262,83.5998,87849.0
2021-02-18 12:00:00,90.84,90.93,90.68,90.91,154607.0,83.609,83.6918,83.4617,83.6734,154607.0
2021-02-18 12:30:00,90.91,90.97,90.79,90.93,70701.0,83.6734,83.7286,83.563,83.6918,70701.0
2021-02-18 13:00:00,90.93,91.3,90.9,91.27,80309.0,83.6918,84.0324,83.6642,84.0048,80309.0
2021-02-18 13:30:00,91.28,91.32,91.25,91.28,59274.0,84.014,84.0508,83.9864,84.014,59274.0
2021-02-18 14:00:00,91.28,91.42,91.27,91.42,38084.0,84.014,84.1428,84.0048,84.1428,38084.0
2021-02-18 14:30:00,91.42,91.53,91.42,91.51,45397.0,84.1428,84.2441,84.1428,84.2257,45397.0
2021-02-18 15:00:00,91.51,91.75,91.48,91.65,301668.0,84.2257,84.4466,84.198,84.3545,301668.0
2021-02-18 15:30:00,91.66,91.75,91.49,91.62,266234.0,84.3637,84.4466,84.2073,84.3269,266234.0
2021-02-19 09:30:00,92.92,93.52,92.92,93.48,475751.0,85.5234,86.0757,85.5234,86.0388,475751.0
2021-02-19 10:00:00,93.49,93.51,93.25,93.45,157080.0,86.048,86.0665,85.8272,86.0112,157080.0
2021-02-19 10:30:00,93.44,93.5,93.36,93.44,110803.0,86.002,86.0573,85.9284,86.002,110803.0
2021-02-19 11:00:00,93.44,93.61,93.44,93.6,355430.0,86.002,86.1585,86.002,86.1493,355430.0
2021-02-19 11:30:00,93.59,93.64,93.44,93.45,128883.0,86.1401,86.1861,86.002,86.0112,128883.0
2021-02-19 12:00:00,93.44,93.48,93.22,93.23,88111.0,86.002,86.0388,85.7995,85.8087,88111.0
2021-02-19 12:30:00,93.22,93.26,92.93,93.11,184748.0,85.7995,85.8364,85.5326,85.6983,184748.0
2021-02-19 13:00:00,93.1,93.13,92.85,92.98,86723.0,85.6891,85.7167,85.459,85.5786,86723.0
2021-02-19 13:30:00,93.0,93.21,92.92,93.16,127665.0,85.5971,85.7903,85.5234,85.7443,127665.0
2021-02-19 14:00:00,93.17,93.22,93.07,93.07,63868.0,85.7535,85.7995,85.6615,85.6615,63868.0
2021-02-19 14:30:00,93.08,93.23,93.03,93.23,85465.0,85.6707,85.8087,85.6247,85.8087,85465.0
2021-02-19 15:00:00,93.23,93.3,93.0,93.01,48311.0,85.8087,85.8732,85.5971,85.6063,48311.0
2021-02-19 15:30:00,93.0,93.14,92.96,93.1,154270.0,85.5971,85.7259,85.5602,85.6891,154270.0
2021-02-22 09:30:00,90.86,91.1,90.63,91.1,516946.0,83.6274,83.8483,83.4157,83.8483,516946.0
2021-02-22 10:00:00,91.09,91.32,91.0,91.16,250048.0,83.8391,84.0508,83.7563,83.9035,250048.0
2021-02-22 10:30:00,91.16,91.22,90.98,91.06,110651.0,83.9035,83.9587,83.7378,83.8115,110651.0
2021-02-22 11:00:00,91.07,91.37,91.07,91.34,227805.0,83.8207,84.0968,83.8207,84.0692,227805.0
2021-02-22 11:30:00,91.35,91.42,91.26,91.31,129621.0,84.0784,84.1428,83.9956,84.0416,129621.0
2021-02-22 12:00:00,91.31,91.37,91.23,91.32,77795.0,84.0416,84.0968,83.9679,84.0508,77795.0
2021-02-22 12:30:00,91.32,91.47,91.26,91.45,63072.0,84.0508,84.1888,83.9956,84.1704,63072.0
2021-02-22 13:00:00,91.45,91.52,91.37,91.47,149467.0,84.1704,84.2349,84.0968,84.1888,149467.0
2021-02-22 13:30:00,91.47,91.54,91.47,91.51,55872.0,84.1888,84.2533,84.1888,84.2257,55872.0
2021-02-22 14:00:00,91.51,91.51,91.42,91.46,51875.0,84.2257,84.2257,84.1428,84.1796,51875.0
2021-02-22 14:30:00,91.45,91.45,91.36,91.38,87038.0,84.1704,84.1704,84.0876,84.106,87038.0
2021-02-22 15:00:00,91.38,91.38,91.01,91.02,230521.0,84.106,84.106,83.7655,83.7747,230521.0
2021-02-22 15:30:00,91.02,91.07,90.62,90.69,412769.0,83.7747,83.8207,83.4065,83.4709,412769.0
2021-02-23 09:30:00,90.29,90.29,89.47,89.8,682660.0,83.1028,83.1028,82.348,82.6518,682660.0
2021-02-23 10:00:00,89.79,90.33,89.73,90.33,482682.0,82.6426,83.1396,82.5874,83.1396,482682.0
2021-02-23 10:30:00,90.33,90.58,90.11,90.45,211772.0,83.1396,83.3697,82.9371,83.25,211772.0
2021-02-23 11:00:00,90.45,90.71,90.43,90.53,351825.0,83.25,83.4893,83.2316,83.3237,351825.0
2021-02-23 11:30:00,90.53,90.67,90.39,90.44,143752.0,83.3237,83.4525,83.1948,83.2408,143752.0
2021-02-23 12:00:00,90.42,90.51,90.24,90.51,117944.0,83.2224,83.3053,83.0568,83.3053,117944.0
2021-02-23 12:30:00,90.49,90.56,90.08,90.1,118073.0,83.2869,83.3513,82.9095,82.9279,118073.0
2021-02-23 13:00:00,90.09,90.44,90.08,90.44,68987.0,82.9187,83.2408,82.9095,83.2408,68987.0
2021-02-23 13:30:00,90.43,90.5,90.32,90.45,77881.0,83.2316,83.2961,83.1304,83.25,77881.0
2021-02-23 14:00:00,90.45,90.62,90.4,90.6,109324.0,83.25,83.4065,83.204,83.3881,109324.0
2021-02-23 14:30:00,90.6,90.74,90.45,90.73,101783.0,83.3881,83.517,83.25,83.5078,101783.0
2021-02-23 15:00:00,90.73,91.14,90.69,91.09,108909.0,83.5078,83.8851,83.4709,83.8391,108909.0
2021-02-23 15:30:00,91.1,91.18,90.93,90.95,190802.0,83.8483,83.9219,83.6918,83.7102,190802.0
2021-02-24 09:30:00,89.0,89.1,88.75,88.81,854769.0,81.9155,82.0075,81.6854,81.7406,854769.0
2021-02-24 10:00:00,88.81,89.23,88.59,89.19,410408.0,81.7406,82.1272,81.5381,82.0903,410408.0
2021-02-24 10:30:00,89.19,89.51,89.12,89.48,296370.0,82.0903,82.3849,82.0259,82.3573,296370.0
2021-02-24 11:00:00,89.48,89.77,89.45,89.66,259643.0,82.3573,82.6242,82.3296,82.5229,259643.0
2021-02-24 11:30:00,89.66,89.71,89.49,89.68,233322.0,82.5229,82.5689,82.3665,82.5413,233322.0
2021-02-24 12:00:00,89.67,89.78,89.66,89.77,75175.0,82.5321,82.6334,82.5229,82.6242,75175.0
2021-02-24 12:30:00,89.76,89.86,89.72,89.73,99107.0,82.615,82.707,82.5781,82.5874,99107.0
2021-02-24 13:00:00,89.72,89.72,89.55,89.69,531556.0,82.5781,82.5781,82.4217,82.5505,531556.0
2021-02-24 13:30:00,89.7,89.94,89.7,89.93,118272.0,82.5597,82.7806,82.5597,82.7714,118272.0
2021-02-24 14:00:00,89.95,89.96,89.78,89.83,107249.0,82.7898,82.799,82.6334,82.6794,107249.0
2021-02-24 14:30:00,89.84,89.92,89.8,89.84,109143.0,82.6886,82.7622,82.6518,82.6886,109143.0
2021-02-24 15:00:00,89.85,90.03,89.84,89.98,123815.0,82.6978,82.8635,82.6886,82.8175,123815.0
2021-02-24 15:30:00,89.98,90.1,89.96,89.99,304027.0,82.8175,82.9279,82.799,82.8267,304027.0
2021-02-25 09:30:00,91.54,91.92,91.49,91.86,847894.0,84.2533,84.603,84.2073,84.5478,847894.0
2021-02-25 10:00:00,91.87,91.88,91.43,91.48,406624.0,84.557,84.5662,84.152,84.198,406624.0
2021-02-25 10:30:00,91.48,91.52,91.02,91.1,312984.0,84.198,84.2349,83.7747,83.8483,312984.0
2021-02-25 11:00:00,91.08,91.35,91.01,91.12,228646.0,83.8299,84.0784,83.7655,83.8667,228646.0
2021-02-25 11:30:00,91.12,91.13,90.58,90.71,182513.0,83.8667,83.8759,83.3697,83.4893,182513.0
2021-02-25 12:00:00,90.69,90.75,90.46,90.49,129638.0,83.4709,83.5262,83.2592,83.2869,129638.0
2021-02-25 12:30:00,90.48,90.49,89.85,89.92,229049.0,83.2777,83.2869,82.6978,82.7622,229049.0
2021-02-25 13:00:00,89.9,90.01,89.44,89.61,580506.0,82.7438,82.8451,82.3204,82.4769,580506.0
2021-02-25 13:30:00,89.6,89.64,89.31,89.48,145009.0,82.4677,82.5045,82.2008,82.3573,145009.0
2021-02-25 14:00:00,89.46,90.09,89.37,90.01,191178.0,82.3388,82.9187,82.256,82.8451,191178.0
2021-02-25 14:30:00,90.01,90.01,89.58,89.62,117066.0,82.8451,82.8451,82.4493,82.4861,117066.0
2021-02-25 15:00:00,89.61,89.66,89.08,89.08,153461.0,82.4769,82.5229,81.9891,81.9891,153461.0
2021-02-25 15:30:00,89.09,89.34,88.7,89.08,506117.0,81.9983,82.2284,81.6393,81.9891,506117.0
2021-02-26 09:30:00,88.34,88.48,87.83,87.83,665438.0,81.308,81.4369,80.8386,80.8386,665438.0
2021-02-26 10:00:00,87.84,87.86,87.15,87.18,714800.0,80.8478,80.8662,80.2127,80.2403,714800.0
2021-02-26 10:30:00,87.18,87.91,87.18,87.79,719263.0,80.2403,80.9122,80.2403,80.8018,719263.0
2021-02-26 11:00:00,87.78,88.04,87.55,87.62,314901.0,80.7926,81.0319,80.5809,80.6453,314901.0
2021-02-26 11:30:00,87.62,88.14,87.61,87.77,203567.0,80.6453,81.1239,80.6361,80.7834,203567.0
2021-02-26 12:00:00,87.78,88.22,87.64,87.93,182952.0,80.7926,81.1976,80.6637,80.9306,182952.0
2021-02-26 12:30:00,87.94,88.03,87.8,87.82,141485.0,80.9398,81.0227,80.811,80.8294,141485.0
2021-02-26 13:00:00,87.83,88.3,87.61,88.27,132876.0,80.8386,81.2712,80.6361,81.2436,132876.0
2021-02-26 13:30:00,88.29,88.3,87.89,87.97,126307.0,81.262,81.2712,80.8938,80.9675,126307.0
2021-02-26 14:00:00,87.97,88.04,87.68,87.87,106936.0,80.9675,81.0319,80.7005,80.8754,106936.0
2021-02-26 14:30:00,87.86,88.11,87.8,88.03,154092.0,80.8662,81.0963,80.811,81.0227,154092.0
2021-02-26 15:00:00,88.04,88.32,88.04,88.08,171259.0,81.0319,81.2896,81.0319,81.0687,171259.0
2021-02-26 15:30:00,88.1,88.58,87.91,87.92,454199.0,81.0871,81.5289,80.9122,80.9214,454199.0
2021-03-01 09:30:00,89.4,89.69,89.27,89.65,809033.0,82.2836,82.5505,82.164,82.5137,809033.0
2021-03-01 10:00:00,89.66,90.18,89.46,90.02,439641.0,82.5229,83.0015,82.3388,82.8543,439641.0
2021-03-01 10:30:00,90.03,90.4,89.96,90.27,244729.0,82.8635,83.204,82.799,83.0844,244729.0
2021-03-01 11:00:00,90.27,90.65,90.14,90.49,353360.0,83.0844,83.4341,82.9647,83.2869,353360.0
2021-03-01 11:30:00,90.49,90.75,90.45,90.65,242267.0,83.2869,83.5262,83.25,83.4341,242267.0
2021-03-01 12:00:00,90.65,90.74,90.49,90.55,136095.0,83.4341,83.517,83.2869,83.3421,136095.0
2021-03-01 12:30:00,90.55,90.66,90.24,90.25,144547.0,83.3421,83.4433,83.0568,83.066,144547.0
2021-03-01 13:00:00,90.27,90.3,90.03,90.16,133107.0,83.0844,83.112,82.8635,82.9831,133107.0
2021-03-01 13:30:00,90.16,90.44,90.16,90.37,127323.0,82.9831,83.2408,82.9831,83.1764,127323.0
2021-03-01 14:00:00,90.37,90.56,90.34,90.45,184393.0,83.1764,83.3513,83.1488,83.25,184393.0
2021-03-01 14:30:00,90.48,90.59,90.37,90.38,106758.0,83.2777,83.3789,83.1764,83.1856,106758.0
2021-03-01 15:00:00,90.39,90.54,90.38,90.43,95852.0,83.1948,83.3329,83.1856,83.2316,95852.0
2021-03-01 15:30:00,90.43,90.47,90.15,90.31,318018.0,83.2316,83.2684,82.9739,83.1212,318018.0
2021-03-02 09:30:00,89.45,89.59,89.11,89.46,482069.0,82.3296,82.4585,82.0167,82.3388,482069.0
2021-03-02 10:00:00,89.44,89.52,89.04,89.05,224237.0,82.3204,82.3941,81.9523,81.9615,224237.0
2021-03-02 10:30:00,89.05,89.14,88.67,89.09,268115.0,81.9615,82.0443,81.6117,81.9983,268115.0
2021-03-02 11:00:00,89.08,89.14,88.72,89.03,265697.0,81.9891,82.0443,81.6577,81.9431,265697.0
2021-03-02 11:30:00,89.02,89.12,88.77,89.06,138050.0,81.9339,82.0259,81.7038,81.9707,138050.0
2021-03-02 12:00:00,89.07,89.35,89.03,89.29,145994.0,81.9799,82.2376,81.9431,82.1824,145994.0
2021-03-02 12:30:00,89.29,89.51,89.28,89.41,130369.0,82.1824,82.3849,82.1732,82.2928,130369.0
2021-03-02 13:00:00,89.42,89.63,89.42,89.63,90967.0,82.302,82.4953,82.302,82.4953,90967.0
2021-03-02 13:30:00,89.63,89.74,89.61,89.64,114115.0,82.4953,82.5966,82.4769,82.5045,114115.0
2021-03-02 14:00:00,89.66,89.71,89.44,89.54,250505.0,82.5229,82.5689,82.3204,82.4125,250505.0
2021-03-02 14:30:00,89.55,89.72,89.49,89.66,106821.0,82.4217,82.5781,82.3665,82.5229,106821.0
2021-03-02 15:00:00,89.66,89.79,89.5,89.53,135155.0,82.5229,82.6426,82.3757,82.4033,135155.0
2021-03-02 15:30:00,89.53,89.59,89.39,89.39,364247.0,82.4033,82.4585,82.2744,82.2744,364247.0
2021-03-03 09:30:00,89.89,90.15,89.72,89.77,390517.0,82.7346,82.9739,82.5781,82.6242,390517.0
2021-03-03 10:00:00,89.76,89.96,89.54,89.7,313605.0,82.615,82.799,82.4125,82.5597,313605.0
2021-03-03 10:30:00,89.69,90.1,89.56,90.05,214236.0,82.5505,82.9279,82.4309,82.8819,214236.0
2021-03-03 11:00:00,90.05,90.22,90.0,90.16,183512.0,82.8819,83.0383,82.8359,82.9831,183512.0
2021-03-03 11:30:00,90.15,90.18,89.9,89.91,148170.0,82.9739,83.0015,82.7438,82.753,148170.0
2021-03-03 12:00:00,89.9,90.01,89.86,89.92,70466.0,82.7438,82.8451,82.707,82.7622,70466.0
2021-03-03 12:30:00,89.89,89.94,89.7,89.72,103012.0,82.7346,82.7806,82.5597,82.5781,103012.0
2021-03-03 13:00:00,89.7,90.02,89.66,89.9,444779.0,82.5597,82.8543,82.5229,82.7438,444779.0
2021-03-03 13:30:00,89.89,89.93,89.54,89.63,70926.0,82.7346,82.7714,82.4125,82.4953,70926.0
2021-03-03 14:00:00,89.64,89.67,89.24,89.28,115930.0,82.5045,82.5321,82.1364,82.1732,115930.0
2021-03-03 14:30:00,89.28,89.55,89.12,89.5,191699.0,82.1732,82.4217,82.0259,82.3757,191699.0
2021-03-03 15:00:00,89.47,89.66,89.24,89.35,108949.0,82.348,82.5229,82.1364,82.2376,108949.0
2021-03-03 15:30:00,89.36,89.37,89.05,89.18,688009.0,82.2468,82.256,81.9615,82.0811,688009.0
2021-03-04 09:30:00,89.38,89.95,89.27,89.38,602863.0,82.2652,82.7898,82.164,82.2652,602863.0
2021-03-04 10:00:00,89.38,89.43,88.94,89.27,604054.0,82.2652,82.3112,81.8602,82.164,604054.0
2021-03-04 10:30:00,89.27,89.69,89.24,89.53,369173.0,82.164,82.5505,82.1364,82.4033,369173.0
2021-03-04 11:00:00,89.54,89.73,89.35,89.54,198119.0,82.4125,82.5874,82.2376,82.4125,198119.0
2021-03-04 11:30:00,89.54,89.83,89.53,89.58,120954.0,82.4125,82.6794,82.4033,82.4493,120954.0
2021-03-04 12:00:00,89.59,89.79,88.53,88.78,334317.0,82.4585,82.6426,81.4829,81.713,334317.0
2021-03-04 12:30:00,88.77,88.78,87.91,88.03,236259.0,81.7038,81.713,80.9122,81.0227,236259.0
2021-03-04 13:00:00,87.99,88.28,87.64,88.02,208477.0,80.9859,81.2528,80.6637,81.0135,208477.0
2021-03-04 13:30:00,88.01,88.01,86.98,87.03,147036.0,81.0043,81.0043,80.0563,80.1023,147036.0
2021-03-04 14:00:00,87.03,87.73,87.03,87.61,197786.0,80.1023,80.7466,80.1023,80.6361,197786.0
2021-03-04 14:30:00,87.62,88.04,87.35,87.88,231747.0,80.6453,81.0319,80.3968,80.8846,231747.0
2021-03-04 15:00:00,87.87,87.95,87.37,87.68,153043.0,80.8754,80.949,80.4152,80.7005,153043.0
2021-03-04 15:30:00,87.69,87.8,87.47,87.55,383616.0,80.7097,80.811,80.5073,80.5809,383616.0
2021-03-05 09:30:00,89.02,89.04,88.24,88.54,534516.0,81.9339,81.9523,81.216,81.4921,534516.0
2021-03-05 10:00:00,88.54,88.91,88.2,88.22,407728.0,81.4921,81.8326,81.1791,81.1976,407728.0
2021-03-05 10:30:00,88.21,88.32,87.83,87.89,373382.0,81.1883,81.2896,80.8386,80.8938,373382.0
2021-03-05 11:00:00,87.9,87.94,87.36,87.41,460510.0,80.903,80.9398,80.406,80.452,460510.0
2021-03-05 11:30:00,87.47,88.05,87.47,88.01,273893.0,80.5073,81.0411,80.5073,81.0043,273893.0
2021-03-05 12:00:00,88.03,88.29,87.87,88.23,184463.0,81.0227,81.262,80.8754,81.2068,184463.0
2021-03-05 12:30:00,88.2,88.39,88.1,88.38,273985.0,81.1791,81.354,81.0871,81.3448,273985.0
2021-03-05 13:00:00,88.38,88.74,88.23,88.69,188020.0,81.3448,81.6762,81.2068,81.6301,188020.0
2021-03-05 13:30:00,88.73,88.95,88.58,88.71,177920.0,81.667,81.8694,81.5289,81.6485,177920.0
2021-03-05 14:00:00,88.72,88.76,88.34,88.61,207974.0,81.6577,81.6946,81.308,81.5565,207974.0
2021-03-05 14:30:00,88.62,88.93,88.6,88.93,105741.0,81.5657,81.851,81.5473,81.851,105741.0
2021-03-05 15:00:00,88.94,89.0,88.78,88.99,122241.0,81.8602,81.9155,81.713,81.9063,122241.0
2021-03-05 15:30:00,89.0,89.12,88.87,89.04,407558.0,81.9155,82.0259,81.7958,81.9523,407558.0
2021-03-08 09:30:00,87.0,87.17,86.54,86.88,802444.0,80.0747,80.2311,79.6513,79.9642,802444.0
2021-03-08 10:00:00,86.89,87.28,86.67,87.1,371037.0,79.9734,80.3324,79.7709,80.1667,371037.0
2021-03-08 10:30:00,87.1,87.26,86.8,86.83,195244.0,80.1667,80.314,79.8906,79.9182,195244.0
2021-03-08 11:00:00,86.83,86.94,86.67,86.74,390013.0,79.9182,80.0194,79.7709,79.8354,390013.0
2021-03-08 11:30:00,86.75,86.76,86.26,86.27,266653.0,79.8446,79.8538,79.3936,79.4028,266653.0
2021-03-08 12:00:00,86.26,86.77,86.22,86.75,189590.0,79.3936,79.863,79.3568,79.8446,189590.0
2021-03-08 12:30:00,86.76,86.92,86.72,86.76,119029.0,79.8538,80.001,79.817,79.8538,119029.0
2021-03-08 13:00:00,86.76,87.01,86.69,86.97,203624.0,79.8538,80.0839,79.7893,80.0471,203624.0
2021-03-08 13:30:00,86.98,86.99,86.22,86.29,723936.0,80.0563,80.0655,79.3568,79.4212,723936.0
2021-03-08 14:00:00,86.28,86.86,86.23,86.86,487313.0,79.412,79.9458,79.366,79.9458,487313.0
2021-03-08 14:30:00,86.86,86.99,86.76,86.99,507414.0,79.9458,80.0655,79.8538,80.0655,507414.0
2021-03-08 15:00:00,86.98,87.0,86.5,86.73,1795109.0,80.0563,80.0747,79.6145,79.8262,1795109.0
2021-03-08 15:30:00,86.73,86.96,86.65,86.8,779333.0,79.8262,80.0378,79.7525,79.8906,779333.0
2021-03-09 09:30:00,87.06,87.42,86.94,87.36,1402479.0,80.1299,80.4612,80.0194,80.406,1402479.0
2021-03-09 10:00:00,87.36,87.56,87.31,87.36,592531.0,80.406,80.5901,80.36,80.406,592531.0
2021-03-09 10:30:00,87.37,87.47,87.22,87.29,294316.0,80.4152,80.5073,80.2772,80.3416,294316.0
2021-03-09 11:00:00,87.29,87.41,87.24,87.33,267232.0,80.3416,80.452,80.2956,80.3784,267232.0
2021-03-09 11:30:00,87.31,87.38,87.21,87.3,206024.0,80.36,80.4244,80.2679,80.3508,206024.0
2021-03-09 12:00:00,87.31,87.54,87.27,87.52,173579.0,80.36,80.5717,80.3232,80.5533,173579.0
2021-03-09 12:30:00,87.52,87.64,87.5,87.61,85903.0,80.5533,80.6637,80.5349,80.6361,85903.0
2021-03-09 13:00:00,87.62,87.91,87.62,87.87,138238.0,80.6453,80.9122,80.6453,80.8754,138238.0
2021-03-09 13:30:00,87.88,88.02,87.86,87.98,103897.0,80.8846,81.0135,80.8662,80.9767,103897.0
2021-03-09 14:00:00,87.99,88.01,87.89,87.94,121448.0,80.9859,81.0043,80.8938,80.9398,121448.0
2021-03-09 14:30:00,87.95,88.04,87.92,87.95,183600.0,80.949,81.0319,80.9214,80.949,183600.0
2021-03-09 15:00:00,87.96,88.09,87.86,87.89,161643.0,80.9582,81.0779,80.8662,80.8938,161643.0
2021-03-09 15:30:00,87.9,87.9,87.38,87.45,786446.0,80.903,80.903,80.4244,80.4888,786446.0
2021-03-10 09:30:00,86.62,86.62,86.22,86.22,1018486.0,79.7249,79.7249,79.3568,79.3568,1018486.0
2021-03-10 10:00:00,86.23,86.34,85.76,85.77,415130.0,79.366,79.4672,78.9334,78.9426,415130.0
2021-03-10 10:30:00,85.76,85.94,85.62,85.82,260862.0,78.9334,79.099,78.8045,78.9886,260862.0
2021-03-10 11:00:00,85.83,85.91,85.71,85.74,270914.0,78.9978,79.0714,78.8874,78.915,270914.0
2021-03-10 11:30:00,85.74,86.08,85.7,86.02,202468.0,78.915,79.2279,78.8781,79.1727,202468.0
2021-03-10 12:00:00,86.02,86.17,85.98,86.04,124534.0,79.1727,79.3107,79.1359,79.1911,124534.0
2021-03-10 12:30:00,86.03,86.22,86.02,86.14,149945.0,79.1819,79.3568,79.1727,79.2831,149945.0
2021-03-10 13:00:00,86.15,86.25,85.88,86.17,325911.0,79.2923,79.3844,79.0438,79.3107,325911.0
2021-03-10 13:30:00,86.18,86.21,85.87,86.06,133018.0,79.3199,79.3475,79.0346,79.2095,133018.0
2021-03-10 14:00:00,86.07,86.28,86.01,86.27,84385.0,79.2187,79.412,79.1635,79.4028,84385.0
2021-03-10 14:30:00,86.28,86.41,86.21,86.26,91557.0,79.412,79.5316,79.3475,79.3936,91557.0
2021-03-10 15:00:00,86.26,86.31,86.12,86.14,161545.0,79.3936,79.4396,79.2647,79.2831,161545.0
2021-03-10 15:30:00,86.14,86.23,86.07,86.16,292842.0,79.2831,79.366,79.2187,79.3015,292842.0
2021-03-11 09:30:00,88.59,88.74,88.14,88.33,482294.0,81.5381,81.6762,81.1239,81.2988,482294.0
2021-03-11 10:00:00,88.35,88.63,88.09,88.37,398236.0,81.3172,81.5749,81.0779,81.3356,398236.0
2021-03-11 10:30:00,88.37,88.77,88.37,88.75,301114.0,81.3356,81.7038,81.3356,81.6854,301114.0
2021-03-11 11:00:00,88.75,88.85,88.72,88.81,156696.0,81.6854,81.7774,81.6577,81.7406,156696.0
2021-03-11 11:30:00,88.8,88.92,88.71,88.71,99092.0,81.7314,81.8418,81.6485,81.6485,99092.0
2021-03-11 12:00:00,88.72,88.77,88.67,88.69,55065.0,81.6577,81.7038,81.6117,81.6301,55065.0
2021-03-11 12:30:00,88.7,88.72,88.49,88.55,223118.0,81.6393,81.6577,81.4461,81.5013,223118.0
2021-03-11 13:00:00,88.54,88.89,88.54,88.73,232894.0,81.4921,81.8142,81.4921,81.667,232894.0
2021-03-11 13:30:00,88.74,88.77,88.55,88.62,151274.0,81.6762,81.7038,81.5013,81.5657,151274.0
2021-03-11 14:00:00,88.62,88.75,88.62,88.71,206805.0,81.5657,81.6854,81.5657,81.6485,206805.0
2021-03-11 14:30:00,88.71,88.78,88.52,88.53,427578.0,81.6485,81.713,81.4737,81.4829,427578.0
2021-03-11 15:00:00,88.53,88.63,88.45,88.63,210721.0,81.4829,81.5749,81.4092,81.5749,210721.0
2021-03-11 15:30:00,88.63,88.77,88.56,88.75,427122.0,81.5749,81.7038,81.5105,81.6854,427122.0
2021-03-12 09:30:00,87.99,88.5,87.94,88.42,625492.0,80.9859,81.4553,80.9398,81.3816,625492.0
2021-03-12 10:00:00,88.42,88.48,87.69,87.75,383053.0,81.3816,81.4369,80.7097,80.765,383053.0
2021-03-12 10:30:00,87.74,88.1,87.66,88.03,254077.0,80.7558,81.0871,80.6821,81.0227,254077.0
2021-03-12 11:00:00,88.03,88.13,87.82,88.1,282609.0,81.0227,81.1147,80.8294,81.0871,282609.0
2021-03-12 11:30:00,88.1,88.32,88.01,88.19,162466.0,81.0871,81.2896,81.0043,81.1699,162466.0
2021-03-12 12:00:00,88.2,88.23,88.09,88.15,351279.0,81.1791,81.2068,81.0779,81.1331,351279.0
2021-03-12 12:30:00,88.14,88.25,87.96,87.97,95965.0,81.1239,81.2252,80.9582,80.9675,95965.0
2021-03-12 13:00:00,87.98,88.06,87.9,88.05,87083.0,80.9767,81.0503,80.903,81.0411,87083.0
2021-03-12 13:30:00,88.05,88.09,87.97,88.0,61824.0,81.0411,81.0779,80.9675,80.9951,61824.0
2021-03-12 14:00:00,88.0,88.08,87.99,88.06,86499.0,80.9951,81.0687,80.9859,81.0503,86499.0
2021-03-12 14:30:00,88.07,88.16,88.04,88.1,139198.0,81.0595,81.1423,81.0319,81.0871,139198.0
2021-03-12 15:00:00,88.09,88.1,87.91,87.92,156237.0,81.0779,81.0871,80.9122,80.9214,156237.0
2021-03-12 15:30:00,87.92,88.14,87.92,88.1,214178.0,80.9214,81.1239,80.9214,81.0871,214178.0
2021-03-15 09:30:00,88.75,88.77,88.37,88.6,363395.0,81.6854,81.7038,81.3356,81.5473,363395.0
2021-03-15 10:00:00,88.59,88.66,88.47,88.61,293080.0,81.5381,81.6025,81.4276,81.5565,293080.0
2021-03-15 10:30:00,88.61,88.96,88.54,88.92,320811.0,81.5565,81.8786,81.4921,81.8418,320811.0
2021-03-15 11:00:00,88.91,88.97,88.61,88.61,185026.0,81.8326,81.8878,81.5565,81.5565,185026.0
2021-03-15 11:30:00,88.6,88.64,88.25,88.57,199205.0,81.5473,81.5841,81.2252,81.5197,199205.0
2021-03-15 12:00:00,88.57,88.84,88.55,88.83,131966.0,81.5197,81.7682,81.5013,81.759,131966.0
2021-03-15 12:30:00,88.82,88.94,88.79,88.9,105645.0,81.7498,81.8602,81.7222,81.8234,105645.0
2021-03-15 13:00:00,88.9,88.95,88.83,88.91,72981.0,81.8234,81.8694,81.759,81.8326,72981.0
2021-03-15 13:30:00,88.91,89.03,88.86,89.02,56958.0,81.8326,81.9431,81.7866,81.9339,56958.0
2021-03-15 14:00:00,89.04,89.22,89.03,89.18,57857.0,81.9523,82.1179,81.9431,82.0811,57857.0
2021-03-15 14:30:00,89.19,89.25,89.12,89.15,84517.0,82.0903,82.1456,82.0259,82.0535,84517.0
2021-03-15 15:00:00,89.14,89.19,89.09,89.11,77448.0,82.0443,82.0903,81.9983,82.0167,77448.0
2021-03-15 15:30:00,89.1,89.34,89.07,89.27,247577.0,82.0075,82.2284,81.9799,82.164,247577.0
2021-03-16 09:30:00,89.67,89.96,89.5,89.75,407893.0,82.5321,82.799,82.3757,82.6058,407893.0
2021-03-16 10:00:00,89.73,89.88,89.71,89.84,221799.0,82.5874,82.7254,82.5689,82.6886,221799.0
2021-03-16 10:30:00,89.84,89.88,89.52,89.58,346835.0,82.6886,82.7254,82.3941,82.4493,346835.0
2021-03-16 11:00:00,89.56,89.61,89.45,89.52,204277.0,82.4309,82.4769,82.3296,82.3941,204277.0
2021-03-16 11:30:00,89.53,89.57,89.41,89.55,100719.0,82.4033,82.4401,82.2928,82.4217,100719.0
2021-03-16 12:00:00,89.55,89.66,89.4,89.45,149188.0,82.4217,82.5229,82.2836,82.3296,149188.0
2021-03-16 12:30:00,89.45,89.53,89.42,89.47,207410.0,82.3296,82.4033,82.302,82.348,207410.0
2021-03-16 13:00:00,89.46,89.74,89.45,89.59,161701.0,82.3388,82.5966,82.3296,82.4585,161701.0
2021-03-16 13:30:00,89.59,89.6,89.36,89.37,146892.0,82.4585,82.4677,82.2468,82.256,146892.0
2021-03-16 14:00:00,89.37,89.46,89.21,89.21,225764.0,82.256,82.3388,82.1087,82.1087,225764.0
2021-03-16 14:30:00,89.19,89.44,89.18,89.41,126853.0,82.0903,82.3204,82.0811,82.2928,126853.0
2021-03-16 15:00:00,89.41,89.53,89.3,89.46,155230.0,82.2928,82.4033,82.1916,82.3388,155230.0
2021-03-16 15:30:00,89.46,89.62,89.35,89.55,538090.0,82.3388,82.4861,82.2376,82.4217,538090.0
2021-03-17 09:30:00,88.31,88.44,88.11,88.39,368179.0,81.2804,81.4,81.0963,81.354,368179.0
2021-03-17 10:00:00,88.38,88.53,88.23,88.47,234252.0,81.3448,81.4829,81.2068,81.4276,234252.0
2021-03-17 10:30:00,88.44,88.44,88.1,88.15,140856.0,81.4,81.4,81.0871,81.1331,140856.0
2021-03-17 11:00:00,88.14,88.3,88.03,88.28,109302.0,81.1239,81.2712,81.0227,81.2528,109302.0
2021-03-17 11:30:00,88.28,88.32,88.17,88.26,140593.0,81.2528,81.2896,81.1515,81.2344,140593.0
2021-03-17 12:00:00,88.25,88.49,88.17,88.47,161722.0,81.2252,81.4461,81.1515,81.4276,161722.0
2021-03-17 12:30:00,88.47,88.47,88.18,88.19,139700.0,81.4276,81.4276,81.1607,81.1699,139700.0
2021-03-17 13:00:00,88.18,88.37,88.17,88.35,76355.0,81.1607,81.3356,81.1515,81.3172,76355.0
2021-03-17 13:30:00,88.34,88.37,88.25,88.31,98567.0,81.308,81.3356,81.2252,81.2804,98567.0
2021-03-17 14:00:00,88.33,89.27,88.32,89.0,536040.0,81.2988,82.164,81.2896,81.9155,536040.0
2021-03-17 14:30:00,88.99,90.02,88.95,89.94,368418.0,81.9063,82.8543,81.8694,82.7806,368418.0
2021-03-17 15:00:00,89.94,90.08,89.8,89.87,231213.0,82.7806,82.9095,82.6518,82.7162,231213.0
2021-03-17 15:30:00,89.86,90.08,89.6,89.64,488296.0,82.707,82.9095,82.4677,82.5045,488296.0
2021-03-18 09:30:00,88.73,89.07,88.64,88.9,901141.0,81.667,81.9799,81.5841,81.8234,901141.0
2021-03-18 10:00:00,88.9,88.92,88.54,88.79,850495.0,81.8234,81.8418,81.4921,81.7222,850495.0
2021-03-18 10:30:00,88.75,88.98,88.6,88.83,591343.0,81.6854,81.8971,81.5473,81.759,591343.0
2021-03-18 11:00:00,88.82,89.01,88.8,88.99,160658.0,81.7498,81.9247,81.7314,81.9063,160658.0
2021-03-18 11:30:00,89.0,89.07,88.91,89.01,136998.0,81.9155,81.9799,81.8326,81.9247,136998.0
2021-03-18 12:00:00,89.01,89.13,88.96,89.02,161739.0,81.9247,82.0351,81.8786,81.9339,161739.0
2021-03-18 12:30:00,89.02,89.05,88.52,88.54,137960.0,81.9339,81.9615,81.4737,81.4921,137960.0
2021-03-18 13:00:00,88.53,88.75,88.5,88.71,87484.0,81.4829,81.6854,81.4553,81.6485,87484.0
2021-03-18 13:30:00,88.7,88.83,88.64,88.76,66058.0,81.6393,81.759,81.5841,81.6946,66058.0
2021-03-18 14:00:00,88.76,88.76,88.38,88.38,99514.0,81.6946,81.6946,81.3448,81.3448,99514.0
2021-03-18 14:30:00,88.39,88.45,87.96,88.15,172717.0,81.354,81.4092,80.9582,81.1331,172717.0
2021-03-18 15:00:00,88.16,88.2,87.86,87.97,141650.0,81.1423,81.1791,80.8662,80.9675,141650.0
2021-03-18 15:30:00,87.96,87.99,87.61,87.63,535494.0,80.9582,80.9859,80.6361,80.6545,535494.0
2021-03-19 09:30:00,88.09,88.2,87.69,87.97,754800.0,81.0779,81.1791,80.7097,80.9675,754800.0
2021-03-19 10:00:00,87.92,88.28,87.67,88.23,409295.0,80.9214,81.2528,80.6913,81.2068,409295.0
2021-03-19 10:30:00,88.23,88.35,88.0,88.26,241830.0,81.2068,81.3172,80.9951,81.2344,241830.0
2021-03-19 11:00:00,88.29,88.33,88.06,88.29,1216761.0,81.262,81.2988,81.0503,81.262,1216761.0
2021-03-19 11:30:00,88.29,88.8,88.22,88.73,425325.0,81.262,81.7314,81.1976,81.667,425325.0
2021-03-19 12:00:00,88.73,88.86,88.71,88.77,193706.0,81.667,81.7866,81.6485,81.7038,193706.0
2021-03-19 12:30:00,88.76,88.95,88.7,88.94,100318.0,81.6946,81.8694,81.6393,81.8602,100318.0
2021-03-19 13:00:00,88.94,88.97,88.77,88.95,74892.0,81.8602,81.8878,81.7038,81.8694,74892.0
2021-03-19 13:30:00,88.95,88.98,88.75,88.8,51568.0,81.8694,81.8971,81.6854,81.7314,51568.0
2021-03-19 14:00:00,88.81,88.93,88.76,88.9,78607.0,81.7406,81.851,81.6946,81.8234,78607.0
2021-03-19 14:30:00,88.9,88.98,88.85,88.98,106051.0,81.8234,81.8971,81.7774,81.8971,106051.0
2021-03-19 15:00:00,88.97,88.99,88.77,88.82,127596.0,81.8878,81.9063,81.7038,81.7498,127596.0
2021-03-19 15:30:00,88.81,88.96,88.79,88.87,307228.0,81.7406,81.8786,81.7222,81.7958,307228.0
2021-03-22 09:30:00,88.59,88.69,88.1,88.3,693879.0,81.5381,81.6301,81.0871,81.2712,693879.0
2021-03-22 10:00:00,88.31,88.42,88.21,88.36,245732.0,81.2804,81.3816,81.1883,81.3264,245732.0
2021-03-22 10:30:00,88.38,88.64,88.32,88.5,168963.0,81.3448,81.5841,81.2896,81.4553,168963.0
2021-03-22 11:00:00,88.5,88.68,88.5,88.64,136200.0,81.4553,81.6209,81.4553,81.5841,136200.0
2021-03-22 11:30:00,88.65,88.79,88.62,88.72,74378.0,81.5933,81.7222,81.5657,81.6577,74378.0
2021-03-22 12:00:00,88.74,88.94,88.65,88.93,170525.0,81.6762,81.8602,81.5933,81.851,170525.0
2021-03-22 12:30:00,88.92,89.03,88.84,89.0,145996.0,81.8418,81.9431,81.7682,81.9155,145996.0
2021-03-22 13:00:00,89.0,89.05,88.92,89.02,127055.0,81.9155,81.9615,81.8418,81.9339,127055.0
2021-03-22 13:30:00,89.02,89.22,89.02,89.16,201400.0,81.9339,82.1179,81.9339,82.0627,201400.0
2021-03-22 14:00:00,89.16,89.25,89.15,89.25,147664.0,82.0627,82.1456,82.0535,82.1456,147664.0
2021-03-22 14:30:00,89.25,89.32,89.24,89.28,144119.0,82.1456,82.21,82.1364,82.1732,144119.0
2021-03-22 15:00:00,89.28,89.34,89.14,89.16,189748.0,82.1732,82.2284,82.0443,82.0627,189748.0
2021-03-22 15:30:00,89.17,89.19,89.03,89.09,421225.0,82.0719,82.0903,81.9431,81.9983,421225.0
2021-03-23 09:30:00,87.27,87.38,87.02,87.12,704126.0,80.3232,80.4244,80.0931,80.1851,704126.0
2021-03-23 10:00:00,87.12,87.2,87.0,87.08,365464.0,80.1851,80.2587,80.0747,80.1483,365464.0
2021-03-23 10:30:00,87.08,87.09,86.76,87.0,294444.0,80.1483,80.1575,79.8538,80.0747,294444.0
2021-03-23 11:00:00,87.01,87.17,86.92,87.07,246084.0,80.0839,80.2311,80.001,80.1391,246084.0
2021-03-23 11:30:00,87.08,87.15,86.87,86.98,240853.0,80.1483,80.2127,79.955,80.0563,240853.0
2021-03-23 12:00:00,86.98,87.08,86.83,86.96,264989.0,80.0563,80.1483,79.9182,80.0378,264989.0
2021-03-23 12:30:00,86.95,87.13,86.89,87.12,200355.0,80.0286,80.1943,79.9734,80.1851,200355.0
2021-03-23 13:00:00,87.12,87.21,87.07,87.14,258673.0,80.1851,80.2679,80.1391,80.2035,258673.0
2021-03-23 13:30:00,87.14,87.16,86.91,86.98,168427.0,80.2035,80.2219,79.9918,80.0563,168427.0
2021-03-23 14:00:00,86.98,87.08,86.9,86.99,224338.0,80.0563,80.1483,79.9826,80.0655,224338.0
2021-03-23 14:30:00,87.0,87.01,86.56,86.59,236072.0,80.0747,80.0839,79.6697,79.6973,236072.0
2021-03-23 15:00:00,86.59,86.71,86.34,86.41,204761.0,79.6973,79.8077,79.4672,79.5316,204761.0
2021-03-23 15:30:00,86.4,86.5,86.3,86.49,493856.0,79.5224,79.6145,79.4304,79.6053,493856.0
2021-03-24 09:30:00,87.04,87.1,86.64,86.68,657164.0,80.1115,80.1667,79.7433,79.7801,657164.0
2021-03-24 10:00:00,86.67,86.83,86.54,86.66,312100.0,79.7709,79.9182,79.6513,79.7617,312100.0
2021-03-24 10:30:00,86.65,86.91,86.59,86.83,220979.0,79.7525,79.9918,79.6973,79.9182,220979.0
2021-03-24 11:00:00,86.84,87.01,86.84,86.91,178693.0,79.9274,80.0839,79.9274,79.9918,178693.0
2021-03-24 11:30:00,86.91,86.96,86.73,86.83,147908.0,79.9918,80.0378,79.8262,79.9182,147908.0
2021-03-24 12:00:00,86.83,86.97,86.73,86.86,141551.0,79.9182,80.0471,79.8262,79.9458,141551.0
2021-03-24 12:30:00,86.86,86.95,86.77,86.88,168144.0,79.9458,80.0286,79.863,79.9642,168144.0
2021-03-24 13:00:00,86.88,86.88,86.52,86.73,203164.0,79.9642,79.9642,79.6329,79.8262,203164.0
2021-03-24 13:30:00,86.73,86.92,86.67,86.85,164544.0,79.8262,80.001,79.7709,79.9366,164544.0
2021-03-24 14:00:00,86.85,86.91,86.71,86.73,171099.0,79.9366,79.9918,79.8077,79.8262,171099.0
2021-03-24 14:30:00,86.72,86.72,86.45,86.45,154161.0,79.817,79.817,79.5684,79.5684,154161.0
2021-03-24 15:00:00,86.42,86.56,86.34,86.39,98506.0,79.5408,79.6697,79.4672,79.5132,98506.0
2021-03-24 15:30:00,86.39,86.39,85.97,86.01,311244.0,79.5132,79.5132,79.1267,79.1635,311244.0
2021-03-25 09:30:00,86.33,86.71,86.2,86.54,471763.0,79.458,79.8077,79.3383,79.6513,471763.0
2021-03-25 10:00:00,86.54,86.95,86.49,86.64,873569.0,79.6513,80.0286,79.6053,79.7433,873569.0
2021-03-25 10:30:00,86.63,86.68,86.24,86.41,237997.0,79.7341,79.7801,79.3752,79.5316,237997.0
2021-03-25 11:00:00,86.39,86.55,86.21,86.48,171505.0,79.5132,79.6605,79.3475,79.5961,171505.0
2021-03-25 11:30:00,86.48,86.71,86.45,86.66,279755.0,79.5961,79.8077,79.5684,79.7617,279755.0
2021-03-25 12:00:00,86.65,87.04,86.6,87.02,310009.0,79.7525,80.1115,79.7065,80.0931,310009.0
2021-03-25 12:30:00,87.02,87.07,86.91,86.92,177276.0,80.0931,80.1391,79.9918,80.001,177276.0
2021-03-25 13:00:00,86.91,87.09,86.75,86.87,138969.0,79.9918,80.1575,79.8446,79.955,138969.0
2021-03-25 13:30:00,86.88,87.04,86.77,86.94,151609.0,79.9642,80.1115,79.863,80.0194,151609.0
2021-03-25 14:00:00,86.93,87.0,86.81,86.84,182246.0,80.0102,80.0747,79.8998,79.9274,182246.0
2021-03-25 14:30:00,86.84,87.21,86.84,87.2,207963.0,79.9274,80.2679,79.9274,80.2587,207963.0
2021-03-25 15:00:00,87.22,87.37,87.18,87.24,208806.0,80.2772,80.4152,80.2403,80.2956,208806.0
2021-03-25 15:30:00,87.25,87.47,87.2,87.38,663424.0,80.3048,80.5073,80.2587,80.4244,663424.0
2021-03-26 09:30:00,87.95,88.36,87.95,88.3,312796.0,80.949,81.3264,80.949,81.2712,312796.0
2021-03-26 10:00:00,88.32,88.47,88.13,88.29,301512.0,81.2896,81.4276,81.1147,81.262,301512.0
2021-03-26 10:30:00,88.29,88.3,87.94,87.98,341189.0,81.262,81.2712,80.9398,80.9767,341189.0
2021-03-26 11:00:00,88.0,88.1,87.81,87.86,237501.0,80.9951,81.0871,80.8202,80.8662,237501.0
2021-03-26 11:30:00,87.85,88.17,87.81,88.08,120229.0,80.857,81.1515,80.8202,81.0687,120229.0
2021-03-26 12:00:00,88.1,88.16,88.04,88.09,134000.0,81.0871,81.1423,81.0319,81.0779,134000.0
2021-03-26 12:30:00,88.09,88.26,88.05,88.1,72317.0,81.0779,81.2344,81.0411,81.0871,72317.0
2021-03-26 13:00:00,88.08,88.29,88.07,88.25,42250.0,81.0687,81.262,81.0595,81.2252,42250.0
2021-03-26 13:30:00,88.26,88.34,88.04,88.1,74054.0,81.2344,81.308,81.0319,81.0871,74054.0
2021-03-26 14:00:00,88.11,88.13,87.82,88.07,143469.0,81.0963,81.1147,80.8294,81.0595,143469.0
2021-03-26 14:30:00,88.09,88.35,87.77,88.33,797024.0,81.0779,81.3172,80.7834,81.2988,797024.0
2021-03-26 15:00:00,88.34,88.6,88.31,88.59,256524.0,81.308,81.5473,81.2804,81.5381,256524.0
2021-03-26 15:30:00,88.59,89.21,88.59,89.13,795194.0,81.5381,82.1087,81.5381,82.0351,795194.0
2021-03-29 09:30:00,88.21,88.55,88.03,88.22,630966.0,81.1883,81.5013,81.0227,81.1976,630966.0
2021-03-29 10:00:00,88.19,88.19,87.91,87.93,543424.0,81.1699,81.1699,80.9122,80.9306,543424.0
2021-03-29 10:30:00,87.91,88.12,87.81,87.87,160821.0,80.9122,81.1055,80.8202,80.8754,160821.0
2021-03-29 11:00:00,87.86,88.03,87.76,88.02,169569.0,80.8662,81.0227,80.7742,81.0135,169569.0
2021-03-29 11:30:00,88.02,88.22,88.02,88.17,88927.0,81.0135,81.1976,81.0135,81.1515,88927.0
2021-03-29 12:00:00,88.16,88.23,87.9,88.08,192385.0,81.1423,81.2068,80.903,81.0687,192385.0
2021-03-29 12:30:00,88.08,88.43,88.01,88.42,37852.0,81.0687,81.3908,81.0043,81.3816,37852.0
2021-03-29 13:00:00,88.43,88.54,88.34,88.35,102696.0,81.3908,81.4921,81.308,81.3172,102696.0
2021-03-29 13:30:00,88.36,88.52,88.3,88.31,88160.0,81.3264,81.4737,81.2712,81.2804,88160.0
2021-03-29 14:00:00,88.32,88.33,88.09,88.17,266536.0,81.2896,81.2988,81.0779,81.1515,266536.0
2021-03-29 14:30:00,88.16,88.16,87.96,88.05,175615.0,81.1423,81.1423,80.9582,81.0411,175615.0
2021-03-29 15:00:00,88.07,88.25,88.07,88.18,120748.0,81.0595,81.2252,81.0595,81.1607,120748.0
2021-03-29 15:30:00,88.18,88.38,88.16,88.22,337262.0,81.1607,81.3448,81.1423,81.1976,337262.0
2021-03-30 09:30:00,88.78,88.78,88.35,88.52,602345.0,81.713,81.713,81.3172,81.4737,602345.0
2021-03-30 10:00:00,88.52,88.72,88.4,88.55,203225.0,81.4737,81.6577,81.3632,81.5013,203225.0
2021-03-30 10:30:00,88.55,88.88,88.46,88.7,486405.0,81.5013,81.805,81.4184,81.6393,486405.0
2021-03-30 11:00:00,88.71,88.88,88.7,88.78,223665.0,81.6485,81.805,81.6393,81.713,223665.0
2021-03-30 11:30:00,88.79,88.86,88.73,88.77,191089.0,81.7222,81.7866,81.667,81.7038,191089.0
2021-03-30 12:00:00,88.76,88.8,88.61,88.76,79431.0,81.6946,81.7314,81.5565,81.6946,79431.0
2021-03-30 12:30:00,88.75,88.78,88.62,88.69,60631.0,81.6854,81.713,81.5657,81.6301,60631.0
2021-03-30 13:00:00,88.68,88.72,88.58,88.69,101308.0,81.6209,81.6577,81.5289,81.6301,101308.0
2021-03-30 13:30:00,88.69,88.72,88.62,88.64,73476.0,81.6301,81.6577,81.5657,81.5841,73476.0
2021-03-30 14:00:00,88.64,88.74,88.61,88.68,36569.0,81.5841,81.6762,81.5565,81.6209,36569.0
2021-03-30 14:30:00,88.67,88.78,88.65,88.75,94760.0,81.6117,81.713,81.5933,81.6854,94760.0
2021-03-30 15:00:00,88.73,88.91,88.7,88.82,86360.0,81.667,81.8326,81.6393,81.7498,86360.0
2021-03-30 15:30:00,88.82,88.84,88.57,88.7,308588.0,81.7498,81.7682,81.5197,81.6393,308588.0
2021-03-31 09:30:00,89.08,89.23,88.98,89.18,333932.0,81.9891,82.1272,81.8971,82.0811,333932.0
2021-03-31 10:00:00,89.19,89.49,89.14,89.46,351941.0,82.0903,82.3665,82.0443,82.3388,351941.0
2021-03-31 10:30:00,89.47,89.7,89.43,89.63,242806.0,82.348,82.5597,82.3112,82.4953,242806.0
2021-03-31 11:00:00,89.63,89.71,89.54,89.55,234541.0,82.4953,82.5689,82.4125,82.4217,234541.0
2021-03-31 11:30:00,89.54,89.62,89.47,89.6,121846.0,82.4125,82.4861,82.348,82.4677,121846.0
2021-03-31 12:00:00,89.6,89.9,89.6,89.88,147431.0,82.4677,82.7438,82.4677,82.7254,147431.0
2021-03-31 12:30:00,89.89,89.89,89.75,89.82,38096.0,82.7346,82.7346,82.6058,82.6702,38096.0
2021-03-31 13:00:00,89.83,89.95,89.81,89.93,91425.0,82.6794,82.7898,82.661,82.7714,91425.0
2021-03-31 13:30:00,89.94,90.03,89.88,89.89,71677.0,82.7806,82.8635,82.7254,82.7346,71677.0
2021-03-31 14:00:00,89.89,89.91,89.8,89.9,61947.0,82.7346,82.753,82.6518,82.7438,61947.0
2021-03-31 14:30:00,89.92,89.98,89.73,89.76,126792.0,82.7622,82.8175,82.5874,82.615,126792.0
2021-03-31 15:00:00,89.75,89.88,89.71,89.82,97056.0,82.6058,82.7254,82.5689,82.6702,97056.0
2021-03-31 15:30:00,89.8,89.97,89.62,89.63,429554.0,82.6518,82.8082,82.4861,82.4953,429554.0
2021-04-01 09:30:00,90.42,90.68,90.38,90.5,529814.0,83.2224,83.4617,83.1856,83.2961,529814.0
2021-04-01 10:00:00,90.5,90.76,90.44,90.58,278291.0,83.2961,83.5354,83.2408,83.3697,278291.0
2021-04-01 10:30:00,90.6,90.74,90.53,90.69,240414.0,83.3881,83.517,83.3237,83.4709,240414.0
2021-04-01 11:00:00,90.69,90.77,90.65,90.68,150749.0,83.4709,83.5446,83.4341,83.4617,150749.0
2021-04-01 11:30:00,90.69,90.8,90.65,90.66,162804.0,83.4709,83.5722,83.4341,83.4433,162804.0
2021-04-01 12:00:00,90.66,90.81,90.65,90.78,215598.0,83.4433,83.5814,83.4341,83.5538,215598.0
2021-04-01 12:30:00,90.78,90.8,90.69,90.72,134227.0,83.5538,83.5722,83.4709,83.4985,134227.0
2021-04-01 13:00:00,90.73,90.75,90.63,90.66,99133.0,83.5078,83.5262,83.4157,83.4433,99133.0
2021-04-01 13:30:00,90.66,90.77,90.66,90.68,98559.0,83.4433,83.5446,83.4433,83.4617,98559.0
2021-04-01 14:00:00,90.68,90.78,90.68,90.75,63190.0,83.4617,83.5538,83.4617,83.5262,63190.0
2021-04-01 14:30:00,90.75,90.75,90.58,90.59,179891.0,83.5262,83.5262,83.3697,83.3789,179891.0
2021-04-01 15:00:00,90.59,90.63,90.52,90.54,65098.0,83.3789,83.4157,83.3145,83.3329,65098.0
2021-04-01 15:30:00,90.57,90.71,90.33,90.52,447983.0,83.3605,83.4893,83.1396,83.3145,447983.0
2021-04-05 09:30:00,91.27,91.47,91.17,91.36,326208.0,84.0048,84.1888,83.9127,84.0876,326208.0
2021-04-05 10:00:00,91.37,91.75,91.26,91.75,263962.0,84.0968,84.4466,83.9956,84.4466,263962.0
2021-04-05 10:30:00,91.73,91.78,91.62,91.69,186672.0,84.4281,84.4742,84.3269,84.3913,186672.0
2021-04-05 11:00:00,91.7,91.84,91.59,91.79,99549.0,84.4005,84.5294,84.2993,84.4834,99549.0
2021-04-05 11:30:00,91.79,91.82,91.64,91.7,118192.0,84.4834,84.511,84.3453,84.4005,118192.0
2021-04-05 12:00:00,91.7,91.75,91.58,91.73,53632.0,84.4005,84.4466,84.2901,84.4281,53632.0
2021-04-05 12:30:00,91.73,91.85,91.72,91.83,30831.0,84.4281,84.5386,84.4189,84.5202,30831.0
2021-04-05 13:00:00,91.83,91.89,91.76,91.88,118284.0,84.5202,84.5754,84.4558,84.5662,118284.0
2021-04-05 13:30:00,91.87,92.0,91.85,91.99,38045.0,84.557,84.6767,84.5386,84.6675,38045.0
2021-04-05 14:00:00,91.99,91.99,91.92,91.96,47182.0,84.6675,84.6675,84.603,84.6398,47182.0
2021-04-05 14:30:00,91.96,91.96,91.81,91.83,74737.0,84.6398,84.6398,84.5018,84.5202,74737.0
2021-04-05 15:00:00,91.84,91.87,91.56,91.59,108854.0,84.5294,84.557,84.2717,84.2993,108854.0
2021-04-05 15:30:00,91.58,91.89,91.45,91.8,669770.0,84.2901,84.5754,84.1704,84.4926,669770.0
2021-04-06 09:30:00,91.78,91.92,91.58,91.91,355043.0,84.4742,84.603,84.2901,84.5938,355043.0
2021-04-06 10:00:00,91.92,92.14,91.9,92.03,208465.0,84.603,84.8055,84.5846,84.7043,208465.0
2021-04-06 10:30:00,92.04,92.15,91.97,92.08,130057.0,84.7135,84.8147,84.649,84.7503,130057.0
2021-04-06 11:00:00,92.07,92.2,91.93,92.12,168736.0,84.7411,84.8607,84.6122,84.7871,168736.0
2021-04-06 11:30:00,92.11,92.27,92.01,92.27,88957.0,84.7779,84.9252,84.6859,84.9252,88957.0
2021-04-06 12:00:00,92.27,92.27,92.16,92.16,75336.0,84.9252,84.9252,84.8239,84.8239,75336.0
2021-04-06 12:30:00,92.16,92.19,92.12,92.15,73852.0,84.8239,84.8515,84.7871,84.8147,73852.0
2021-04-06 13:00:00,92.16,92.16,91.88,91.93,54150.0,84.8239,84.8239,84.5662,84.6122,54150.0
2021-04-06 13:30:00,91.93,92.04,91.88,91.99,46002.0,84.6122,84.7135,84.5662,84.6675,46002.0
2021-04-06 14:00:00,91.99,92.09,91.98,92.08,31991.0,84.6675,84.7595,84.6582,84.7503,31991.0
2021-04-06 14:30:00,92.08,92.09,91.98,92.02,45285.0,84.7503,84.7595,84.6582,84.6951,45285.0
2021-04-06 15:00:00,92.04,92.04,91.87,91.95,76898.0,84.7135,84.7135,84.557,84.6306,76898.0
2021-04-06 15:30:00,91.96,92.01,91.85,91.96,176573.0,84.6398,84.6859,84.5386,84.6398,176573.0
2021-04-07 09:30:00,91.96,91.96,91.58,91.69,662181.0,84.6398,84.6398,84.2901,84.3913,662181.0
2021-04-07 10:00:00,91.69,91.84,91.54,91.84,356234.0,84.3913,84.5294,84.2533,84.5294,356234.0
2021-04-07 10:30:00,91.84,91.87,91.71,91.78,129925.0,84.5294,84.557,84.4097,84.4742,129925.0
2021-04-07 11:00:00,91.78,91.88,91.61,91.64,141832.0,84.4742,84.5662,84.3177,84.3453,141832.0
2021-04-07 11:30:00,91.64,91.67,91.44,91.56,144589.0,84.3453,84.3729,84.1612,84.2717,144589.0
2021-04-07 12:00:00,91.54,91.59,91.34,91.37,180300.0,84.2533,84.2993,84.0692,84.0968,180300.0
2021-04-07 12:30:00,91.37,91.45,91.29,91.33,212649.0,84.0968,84.1704,84.0232,84.06,212649.0
2021-04-07 13:00:00,91.33,91.44,91.3,91.35,55063.0,84.06,84.1612,84.0324,84.0784,55063.0
2021-04-07 13:30:00,91.35,91.46,91.33,91.42,81838.0,84.0784,84.1796,84.06,84.1428,81838.0
2021-04-07 14:00:00,91.39,91.5,91.38,91.43,93120.0,84.1152,84.2165,84.106,84.152,93120.0
2021-04-07 14:30:00,91.43,91.5,91.41,91.44,112285.0,84.152,84.2165,84.1336,84.1612,112285.0
2021-04-07 15:00:00,91.45,91.49,91.18,91.21,173771.0,84.1704,84.2073,83.9219,83.9495,173771.0
2021-04-07 15:30:00,91.21,91.46,91.08,91.44,553172.0,83.9495,84.1796,83.8299,84.1612,553172.0
2021-04-08 09:30:00,91.98,92.01,91.75,91.97,596438.0,84.6582,84.6859,84.4466,84.649,596438.0
2021-04-08 10:00:00,91.98,92.03,91.8,91.88,173214.0,84.6582,84.7043,84.4926,84.5662,173214.0
2021-04-08 10:30:00,91.88,92.02,91.87,92.01,210517.0,84.5662,84.6951,84.557,84.6859,210517.0
2021-04-08 11:00:00,92.01,92.05,91.82,91.94,295687.0,84.6859,84.7227,84.511,84.6214,295687.0
2021-04-08 11:30:00,91.94,92.14,91.91,91.98,236326.0,84.6214,84.8055,84.5938,84.6582,236326.0
2021-04-08 12:00:00,91.96,92.19,91.93,92.14,107641.0,84.6398,84.8515,84.6122,84.8055,107641.0
2021-04-08 12:30:00,92.15,92.21,92.08,92.15,89887.0,84.8147,84.8699,84.7503,84.8147,89887.0
2021-04-08 13:00:00,92.13,92.17,92.04,92.05,66833.0,84.7963,84.8331,84.7135,84.7227,66833.0
2021-04-08 13:30:00,92.06,92.1,92.0,92.0,80812.0,84.7319,84.7687,84.6767,84.6767,80812.0
2021-04-08 14:00:00,92.0,92.08,91.92,92.07,116370.0,84.6767,84.7503,84.603,84.7411,116370.0
2021-04-08 14:30:00,92.07,92.07,91.93,91.95,109393.0,84.7411,84.7411,84.6122,84.6306,109393.0
2021-04-08 15:00:00,91.95,92.0,91.87,91.9,86732.0,84.6306,84.6767,84.557,84.5846,86732.0
2021-04-08 15:30:00,91.91,91.93,91.7,91.73,564452.0,84.5938,84.6122,84.4005,84.4281,564452.0
2021-04-09 09:30:00,91.29,91.29,91.0,91.09,483332.0,84.0232,84.0232,83.7563,83.8391,483332.0
2021-04-09 10:00:00,91.11,91.26,91.08,91.25,231881.0,83.8575,83.9956,83.8299,83.9864,231881.0
2021-04-09 10:30:00,91.24,91.35,91.1,91.14,236712.0,83.9772,84.0784,83.8483,83.8851,236712.0
2021-04-09 11:00:00,91.14,91.3,91.12,91.13,187235.0,83.8851,84.0324,83.8667,83.8759,187235.0
2021-04-09 11:30:00,91.13,91.31,91.09,91.29,118039.0,83.8759,84.0416,83.8391,84.0232,118039.0
2021-04-09 12:00:00,91.29,91.3,91.06,91.09,66362.0,84.0232,84.0324,83.8115,83.8391,66362.0
2021-04-09 12:30:00,91.09,91.19,91.09,91.19,14530.0,83.8391,83.9311,83.8391,83.9311,14530.0
2021-04-09 13:00:00,91.19,91.29,91.12,91.13,55255.0,83.9311,84.0232,83.8667,83.8759,55255.0
2021-04-09 13:30:00,91.14,91.39,91.14,91.24,95969.0,83.8851,84.1152,83.8851,83.9772,95969.0
2021-04-09 14:00:00,91.25,91.37,91.24,91.28,38921.0,83.9864,84.0968,83.9772,84.014,38921.0
2021-04-09 14:30:00,91.28,91.3,91.21,91.25,45505.0,84.014,84.0324,83.9495,83.9864,45505.0
2021-04-09 15:00:00,91.25,91.31,91.19,91.28,91989.0,83.9864,84.0416,83.9311,84.014,91989.0
2021-04-09 15:30:00,91.29,91.39,91.23,91.28,274563.0,84.0232,84.1152,83.9679,84.014,274563.0
2021-04-12 09:30:00,91.06,91.18,90.88,90.99,398285.0,83.8115,83.9219,83.6458,83.7471,398285.0
2021-04-12 10:00:00,91.0,91.15,90.87,91.03,327049.0,83.7563,83.8943,83.6366,83.7839,327049.0
2021-04-12 10:30:00,91.03,91.05,90.87,91.0,141805.0,83.7839,83.8023,83.6366,83.7563,141805.0
2021-04-12 11:00:00,91.0,91.09,90.92,91.01,101605.0,83.7563,83.8391,83.6826,83.7655,101605.0
2021-04-12 11:30:00,91.03,91.03,90.9,90.92,184348.0,83.7839,83.7839,83.6642,83.6826,184348.0
2021-04-12 12:00:00,90.92,90.95,90.81,90.89,116133.0,83.6826,83.7102,83.5814,83.655,116133.0
2021-04-12 12:30:00,90.89,90.96,90.85,90.86,96782.0,83.655,83.7194,83.6182,83.6274,96782.0
2021-04-12 13:00:00,90.87,90.93,90.77,90.82,101812.0,83.6366,83.6918,83.5446,83.5906,101812.0
2021-04-12 13:30:00,90.82,90.82,90.68,90.69,86080.0,83.5906,83.5906,83.4617,83.4709,86080.0
2021-04-12 14:00:00,90.7,90.81,90.67,90.74,98559.0,83.4801,83.5814,83.4525,83.517,98559.0
2021-04-12 14:30:00,90.74,90.75,90.63,90.66,62633.0,83.517,83.5262,83.4157,83.4433,62633.0
2021-04-12 15:00:00,90.64,90.71,90.61,90.68,108026.0,83.4249,83.4893,83.3973,83.4617,108026.0
2021-04-12 15:30:00,90.68,90.86,90.67,90.86,223688.0,83.4617,83.6274,83.4525,83.6274,223688.0
2021-04-13 09:30:00,92.47,92.51,92.25,92.46,491339.0,85.1092,85.1461,84.9068,85.1,491339.0
2021-04-13 10:00:00,92.47,92.61,92.39,92.52,333183.0,85.1092,85.2381,85.0356,85.1553,333183.0
2021-04-13 10:30:00,92.52,92.54,92.37,92.47,131129.0,85.1553,85.1737,85.0172,85.1092,131129.0
2021-04-13 11:00:00,92.47,92.6,92.46,92.59,198739.0,85.1092,85.2289,85.1,85.2197,198739.0
2021-04-13 11:30:00,92.59,92.67,92.54,92.66,121701.0,85.2197,85.2933,85.1737,85.2841,121701.0
2021-04-13 12:00:00,92.66,92.71,92.56,92.57,82016.0,85.2841,85.3301,85.1921,85.2013,82016.0
2021-04-13 12:30:00,92.57,92.58,92.44,92.44,79784.0,85.2013,85.2105,85.0816,85.0816,79784.0
2021-04-13 13:00:00,92.43,92.72,92.42,92.71,113916.0,85.0724,85.3393,85.0632,85.3301,113916.0
2021-04-13 13:30:00,92.7,92.71,92.47,92.48,274366.0,85.3209,85.3301,85.1092,85.1184,274366.0
2021-04-13 14:00:00,92.48,92.5,92.18,92.2,675220.0,85.1184,85.1369,84.8423,84.8607,675220.0
2021-04-13 14:30:00,92.19,92.38,92.19,92.29,594554.0,84.8515,85.0264,84.8515,84.9436,594554.0
2021-04-13 15:00:00,92.3,92.38,92.23,92.26,578284.0,84.9528,85.0264,84.8883,84.916,578284.0
2021-04-13 15:30:00,92.26,92.51,92.25,92.39,350631.0,84.916,85.1461,84.9068,85.0356,350631.0
2021-04-14 09:30:00,93.5,93.54,93.33,93.46,598538.0,86.0573,86.0941,85.9008,86.0204,598538.0
2021-04-14 10:00:00,93.46,93.47,93.21,93.29,216078.0,86.0204,86.0296,85.7903,85.864,216078.0
2021-04-14 10:30:00,93.3,93.51,93.3,93.42,274622.0,85.8732,86.0665,85.8732,85.9836,274622.0
2021-04-14 11:00:00,93.43,93.5,93.35,93.47,322045.0,85.9928,86.0573,85.9192,86.0296,322045.0
2021-04-14 11:30:00,93.47,93.57,93.43,93.46,234857.0,86.0296,86.1217,85.9928,86.0204,234857.0
2021-04-14 12:00:00,93.45,93.49,93.3,93.45,90533.0,86.0112,86.048,85.8732,86.0112,90533.0
2021-04-14 12:30:00,93.45,93.63,93.41,93.62,74866.0,86.0112,86.1769,85.9744,86.1677,74866.0
2021-04-14 13:00:00,93.62,93.64,93.51,93.61,67687.0,86.1677,86.1861,86.0665,86.1585,67687.0
2021-04-14 13:30:00,93.59,93.6,93.38,93.44,83305.0,86.1401,86.1493,85.9468,86.002,83305.0
2021-04-14 14:00:00,93.4,93.47,93.23,93.43,183300.0,85.9652,86.0296,85.8087,85.9928,183300.0
2021-04-14 14:30:00,93.43,93.48,93.18,93.19,96564.0,85.9928,86.0388,85.7627,85.7719,96564.0
2021-04-14 15:00:00,93.17,93.26,93.09,93.22,138016.0,85.7535,85.8364,85.6799,85.7995,138016.0
2021-04-14 15:30:00,93.2,93.28,93.08,93.25,265885.0,85.7811,85.8548,85.6707,85.8272,265885.0
2021-04-15 09:30:00,93.95,93.99,93.57,93.6,577176.0,86.4714,86.5082,86.1217,86.1493,577176.0
2021-04-15 10:00:00,93.61,93.67,93.49,93.61,275013.0,86.1585,86.2137,86.048,86.1585,275013.0
2021-04-15 10:30:00,93.64,93.82,93.6,93.8,148246.0,86.1861,86.3518,86.1493,86.3334,148246.0
2021-04-15 11:00:00,93.8,93.86,93.72,93.74,212875.0,86.3334,86.3886,86.2597,86.2781,212875.0
2021-04-15 11:30:00,93.74,93.79,93.67,93.76,117324.0,86.2781,86.3242,86.2137,86.2966,117324.0
2021-04-15 12:00:00,93.77,93.88,93.74,93.86,143567.0,86.3058,86.407,86.2781,86.3886,143567.0
2021-04-15 12:30:00,93.87,93.96,93.85,93.85,136108.0,86.3978,86.4806,86.3794,86.3794,136108.0
2021-04-15 13:00:00,93.86,93.88,93.65,93.69,61422.0,86.3886,86.407,86.1953,86.2321,61422.0
2021-04-15 13:30:00,93.7,93.86,93.7,93.83,57490.0,86.2413,86.3886,86.2413,86.361,57490.0
2021-04-15 14:00:00,93.84,93.92,93.77,93.92,115036.0,86.3702,86.4438,86.3058,86.4438,115036.0
2021-04-15 14:30:00,93.92,93.98,93.85,93.98,125219.0,86.4438,86.499,86.3794,86.499,125219.0
2021-04-15 15:00:00,93.98,94.0,93.85,93.91,198697.0,86.499,86.5175,86.3794,86.4346,198697.0
2021-04-15 15:30:00,93.91,94.14,93.91,93.98,764286.0,86.4346,86.6463,86.4346,86.499,764286.0
2021-04-16 09:30:00,93.88,93.89,93.5,93.54,344607.0,86.407,86.4162,86.0573,86.0941,344607.0
2021-04-16 10:00:00,93.54,93.84,93.48,93.73,515805.0,86.0941,86.3702,86.0388,86.2689,515805.0
2021-04-16 10:30:00,93.73,93.78,93.64,93.65,284052.0,86.2689,86.315,86.1861,86.1953,284052.0
2021-04-16 11:00:00,93.65,93.71,93.57,93.62,217350.0,86.1953,86.2505,86.1217,86.1677,217350.0
2021-04-16 11:30:00,93.62,93.68,93.58,93.63,144197.0,86.1677,86.2229,86.1309,86.1769,144197.0
2021-04-16 12:00:00,93.64,93.66,93.57,93.57,147273.0,86.1861,86.2045,86.1217,86.1217,147273.0
2021-04-16 12:30:00,93.57,93.59,93.48,93.55,137190.0,86.1217,86.1401,86.0388,86.1033,137190.0
2021-04-16 13:00:00,93.55,93.56,93.48,93.56,178739.0,86.1033,86.1125,86.0388,86.1125,178739.0
2021-04-16 13:30:00,93.56,93.63,93.51,93.55,401978.0,86.1125,86.1769,86.0665,86.1033,401978.0
2021-04-16 14:00:00,93.53,93.67,93.52,93.61,460528.0,86.0849,86.2137,86.0757,86.1585,460528.0
2021-04-16 14:30:00,93.61,93.67,93.58,93.64,79137.0,86.1585,86.2137,86.1309,86.1861,79137.0
2021-04-16 15:00:00,93.65,93.68,93.53,93.58,179134.0,86.1953,86.2229,86.0849,86.1309,179134.0
2021-04-16 15:30:00,93.58,93.59,93.37,93.43,694078.0,86.1309,86.1401,85.9376,85.9928,694078.0
2021-04-19 09:30:00,93.59,93.7,93.45,93.65,461654.0,86.1401,86.2413,86.0112,86.1953,461654.0
2021-04-19 10:00:00,93.64,93.7,93.41,93.56,495482.0,86.1861,86.2413,85.9744,86.1125,495482.0
2021-04-19 10:30:00,93.55,93.65,93.28,93.36,481008.0,86.1033,86.1953,85.8548,85.9284,481008.0
2021-04-19 11:00:00,93.35,93.43,93.27,93.38,194864.0,85.9192,85.9928,85.8456,85.9468,194864.0
2021-04-19 11:30:00,93.39,93.49,93.25,93.41,140647.0,85.956,86.048,85.8272,85.9744,140647.0
2021-04-19 12:00:00,93.39,93.41,93.2,93.25,150191.0,85.956,85.9744,85.7811,85.8272,150191.0
2021-04-19 12:30:00,93.26,93.26,93.13,93.2,34930.0,85.8364,85.8364,85.7167,85.7811,34930.0
2021-04-19 13:00:00,93.18,93.31,93.16,93.25,62513.0,85.7627,85.8824,85.7443,85.8272,62513.0
2021-04-19 13:30:00,93.27,93.31,93.21,93.24,73897.0,85.8456,85.8824,85.7903,85.818,73897.0
2021-04-19 14:00:00,93.23,93.3,93.2,93.28,41375.0,85.8087,85.8732,85.7811,85.8548,41375.0
2021-04-19 14:30:00,93.28,93.35,93.14,93.35,48732.0,85.8548,85.9192,85.7259,85.9192,48732.0
2021-04-19 15:00:00,93.34,93.37,93.27,93.31,74443.0,85.91,85.9376,85.8456,85.8824,74443.0
2021-04-19 15:30:00,93.3,93.41,93.21,93.41,237543.0,85.8732,85.9744,85.7903,85.9744,237543.0
2021-04-20 09:30:00,93.7,93.86,93.61,93.63,590678.0,86.2413,86.3886,86.1585,86.1769,590678.0
2021-04-20 10:00:00,93.63,93.68,93.45,93.53,420805.0,86.1769,86.2229,86.0112,86.0849,420805.0
2021-04-20 10:30:00,93.52,93.52,93.04,93.19,243410.0,86.0757,86.0757,85.6339,85.7719,243410.0
2021-04-20 11:00:00,93.17,93.26,93.01,93.04,424140.0,85.7535,85.8364,85.6063,85.6339,424140.0
2021-04-20 11:30:00,93.03,93.21,92.88,93.18,160519.0,85.6247,85.7903,85.4866,85.7627,160519.0
2021-04-20 12:00:00,93.2,93.31,93.16,93.23,98487.0,85.7811,85.8824,85.7443,85.8087,98487.0
2021-04-20 12:30:00,93.23,93.23,92.93,93.04,111760.0,85.8087,85.8087,85.5326,85.6339,111760.0
2021-04-20 13:00:00,93.05,93.16,92.97,93.04,69564.0,85.6431,85.7443,85.5694,85.6339,69564.0
2021-04-20 13:30:00,93.04,93.14,93.02,93.14,58224.0,85.6339,85.7259,85.6155,85.7259,58224.0
2021-04-20 14:00:00,93.15,93.3,93.09,93.09,377481.0,85.7351,85.8732,85.6799,85.6799,377481.0
2021-04-20 14:30:00,93.08,93.1,93.0,93.05,46734.0,85.6707,85.6891,85.5971,85.6431,46734.0
2021-04-20 15:00:00,93.06,93.31,93.04,93.27,72367.0,85.6523,85.8824,85.6339,85.8456,72367.0
2021-04-20 15:30:00,93.28,93.4,93.15,93.16,389489.0,85.8548,85.9652,85.7351,85.7443,389489.0
2021-04-21 09:30:00,91.78,92.04,91.57,92.04,406007.0,84.4742,84.7135,84.2809,84.7135,406007.0
2021-04-21 10:00:00,92.04,92.13,91.84,92.13,183836.0,84.7135,84.7963,84.5294,84.7963,183836.0
2021-04-21 10:30:00,92.13,92.25,92.01,92.24,157289.0,84.7963,84.9068,84.6859,84.8976,157289.0
2021-04-21 11:00:00,92.25,92.3,92.21,92.28,151953.0,84.9068,84.9528,84.8699,84.9344,151953.0
2021-04-21 11:30:00,92.28,92.4,92.27,92.32,97585.0,84.9344,85.0448,84.9252,84.9712,97585.0
2021-04-21 12:00:00,92.33,92.39,92.29,92.29,51266.0,84.9804,85.0356,84.9436,84.9436,51266.0
2021-04-21 12:30:00,92.29,92.35,92.28,92.32,30052.0,84.9436,84.9988,84.9344,84.9712,30052.0
2021-04-21 13:00:00,92.32,92.47,92.31,92.41,28214.0,84.9712,85.1092,84.962,85.054,28214.0
2021-04-21 13:30:00,92.41,92.52,92.41,92.52,33804.0,85.054,85.1553,85.054,85.1553,33804.0
2021-04-21 14:00:00,92.53,92.55,92.47,92.48,58439.0,85.1645,85.1829,85.1092,85.1184,58439.0
2021-04-21 14:30:00,92.48,92.54,92.45,92.52,83826.0,85.1184,85.1737,85.0908,85.1553,83826.0
2021-04-21 15:00:00,92.51,92.66,92.5,92.66,80169.0,85.1461,85.2841,85.1369,85.2841,80169.0
2021-04-21 15:30:00,92.66,93.01,92.66,92.97,837603.0,85.2841,85.6063,85.2841,85.5694,837603.0
2021-04-22 09:30:00,92.44,92.44,91.87,91.93,525293.0,85.0816,85.0816,84.557,84.6122,525293.0
2021-04-22 10:00:00,91.94,92.13,91.89,92.04,303652.0,84.6214,84.7963,84.5754,84.7135,303652.0
2021-04-22 10:30:00,92.04,92.21,91.97,91.99,253642.0,84.7135,84.8699,84.649,84.6675,253642.0
2021-04-22 11:00:00,92.0,92.03,91.93,91.93,104153.0,84.6767,84.7043,84.6122,84.6122,104153.0
2021-04-22 11:30:00,91.92,92.05,91.88,91.93,69632.0,84.603,84.7227,84.5662,84.6122,69632.0
2021-04-22 12:00:00,91.93,92.08,91.78,92.08,106735.0,84.6122,84.7503,84.4742,84.7503,106735.0
2021-04-22 12:30:00,92.07,92.11,91.96,91.97,51756.0,84.7411,84.7779,84.6398,84.649,51756.0
2021-04-22 13:00:00,91.98,92.0,91.46,91.77,175756.0,84.6582,84.6767,84.1796,84.465,175756.0
2021-04-22 13:30:00,91.77,91.78,91.39,91.43,80818.0,84.465,84.4742,84.1152,84.152,80818.0
2021-04-22 14:00:00,91.42,91.48,91.22,91.46,163537.0,84.1428,84.198,83.9587,84.1796,163537.0
2021-04-22 14:30:00,91.45,91.63,91.41,91.6,77489.0,84.1704,84.3361,84.1336,84.3085,77489.0
2021-04-22 15:00:00,91.6,91.65,91.34,91.44,183073.0,84.3085,84.3545,84.0692,84.1612,183073.0
2021-04-22 15:30:00,91.45,91.56,91.36,91.41,550947.0,84.1704,84.2717,84.0876,84.1336,550947.0
2021-04-23 09:30:00,92.57,92.71,92.52,92.56,362189.0,85.2013,85.3301,85.1553,85.1921,362189.0
2021-04-23 10:00:00,92.57,92.69,92.48,92.61,247072.0,85.2013,85.3117,85.1184,85.2381,247072.0
2021-04-23 10:30:00,92.61,92.83,92.56,92.63,279766.0,85.2381,85.4406,85.1921,85.2565,279766.0
2021-04-23 11:00:00,92.64,92.82,92.59,92.77,171932.0,85.2657,85.4314,85.2197,85.3854,171932.0
2021-04-23 11:30:00,92.77,92.87,92.71,92.72,163406.0,85.3854,85.4774,85.3301,85.3393,163406.0
2021-04-23 12:00:00,92.72,92.78,92.68,92.75,95411.0,85.3393,85.3946,85.3025,85.367,95411.0
2021-04-23 12:30:00,92.77,92.91,92.74,92.89,41920.0,85.3854,85.5142,85.3578,85.4958,41920.0
2021-04-23 13:00:00,92.91,92.94,92.81,92.84,53458.0,85.5142,85.5418,85.4222,85.4498,53458.0
2021-04-23 13:30:00,92.84,92.9,92.83,92.88,75315.0,85.4498,85.505,85.4406,85.4866,75315.0
2021-04-23 14:00:00,92.9,92.97,92.9,92.96,80516.0,85.505,85.5694,85.505,85.5602,80516.0
2021-04-23 14:30:00,92.98,93.06,92.91,92.98,226350.0,85.5786,85.6523,85.5142,85.5786,226350.0
2021-04-23 15:00:00,92.98,93.04,92.93,93.04,115897.0,85.5786,85.6339,85.5326,85.6339,115897.0
2021-04-23 15:30:00,93.03,93.07,92.82,92.86,904353.0,85.6247,85.6615,85.4314,85.4682,904353.0
2021-04-26 09:30:00,93.6,93.71,93.37,93.48,1655922.0,86.1493,86.2505,85.9376,86.0388,1655922.0
2021-04-26 10:00:00,93.48,93.53,93.43,93.5,748381.0,86.0388,86.0849,85.9928,86.0573,748381.0
2021-04-26 10:30:00,93.5,93.73,93.49,93.64,263644.0,86.0573,86.2689,86.048,86.1861,263644.0
2021-04-26 11:00:00,93.65,93.72,93.48,93.55,176863.0,86.1953,86.2597,86.0388,86.1033,176863.0
2021-04-26 11:30:00,93.55,93.61,93.51,93.61,215969.0,86.1033,86.1585,86.0665,86.1585,215969.0
2021-04-26 12:00:00,93.62,93.64,93.51,93.53,89705.0,86.1677,86.1861,86.0665,86.0849,89705.0
2021-04-26 12:30:00,93.53,93.61,93.52,93.59,90411.0,86.0849,86.1585,86.0757,86.1401,90411.0
2021-04-26 13:00:00,93.6,93.61,93.48,93.5,60917.0,86.1493,86.1585,86.0388,86.0573,60917.0
2021-04-26 13:30:00,93.5,93.57,93.49,93.57,106571.0,86.0573,86.1217,86.048,86.1217,106571.0
2021-04-26 14:00:00,93.58,93.61,93.54,93.6,77151.0,86.1309,86.1585,86.0941,86.1493,77151.0
2021-04-26 14:30:00,93.61,93.7,93.55,93.69,45513.0,86.1585,86.2413,86.1033,86.2321,45513.0
2021-04-26 15:00:00,93.69,93.72,93.47,93.5,85173.0,86.2321,86.2597,86.0296,86.0573,85173.0
2021-04-26 15:30:00,93.51,93.66,93.4,93.59,357952.0,86.0665,86.2045,85.9652,86.1401,357952.0
2021-04-27 09:30:00,93.52,93.55,93.28,93.36,466917.0,86.0757,86.1033,85.8548,85.9284,466917.0
2021-04-27 10:00:00,93.36,93.42,93.28,93.38,179862.0,85.9284,85.9836,85.8548,85.9468,179862.0
2021-04-27 10:30:00,93.36,93.45,93.29,93.44,162654.0,85.9284,86.0112,85.864,86.002,162654.0
2021-04-27 11:00:00,93.44,93.47,93.33,93.35,99418.0,86.002,86.0296,85.9008,85.9192,99418.0
2021-04-27 11:30:00,93.35,93.48,93.31,93.41,119523.0,85.9192,86.0388,85.8824,85.9744,119523.0
2021-04-27 12:00:00,93.41,93.45,93.36,93.39,35524.0,85.9744,86.0112,85.9284,85.956,35524.0
2021-04-27 12:30:00,93.39,93.4,93.21,93.23,70418.0,85.956,85.9652,85.7903,85.8087,70418.0
2021-04-27 13:00:00,93.23,93.32,93.17,93.25,83730.0,85.8087,85.8916,85.7535,85.8272,83730.0
2021-04-27 13:30:00,93.23,93.33,93.11,93.12,299079.0,85.8087,85.9008,85.6983,85.7075,299079.0
2021-04-27 14:00:00,93.14,93.14,92.98,93.07,434060.0,85.7259,85.7259,85.5786,85.6615,434060.0
2021-04-27 14:30:00,93.07,93.11,93.05,93.06,501780.0,85.6615,85.6983,85.6431,85.6523,501780.0
2021-04-27 15:00:00,93.06,93.09,92.92,92.93,580322.0,85.6523,85.6799,85.5234,85.5326,580322.0
2021-04-27 15:30:00,92.94,93.26,92.91,93.09,1730629.0,85.5418,85.8364,85.5142,85.6799,1730629.0
2021-04-28 09:30:00,92.36,92.5,92.27,92.48,298446.0,85.008,85.1369,84.9252,85.1184,298446.0
2021-04-28 10:00:00,92.48,92.72,92.44,92.66,525083.0,85.1184,85.3393,85.0816,85.2841,525083.0
2021-04-28 10:30:00,92.65,92.67,92.48,92.59,269932.0,85.2749,85.2933,85.1184,85.2197,269932.0
2021-04-28 11:00:00,92.59,92.63,92.5,92.57,211388.0,85.2197,85.2565,85.1369,85.2013,211388.0
2021-04-28 11:30:00,92.56,92.56,92.42,92.48,146770.0,85.1921,85.1921,85.0632,85.1184,146770.0
2021-04-28 12:00:00,92.47,92.61,92.43,92.59,80239.0,85.1092,85.2381,85.0724,85.2197,80239.0
2021-04-28 12:30:00,92.6,92.62,92.5,92.56,382987.0,85.2289,85.2473,85.1369,85.1921,382987.0
2021-04-28 13:00:00,92.57,92.61,92.54,92.56,53959.0,85.2013,85.2381,85.1737,85.1921,53959.0
2021-04-28 13:30:00,92.56,92.58,92.46,92.48,71872.0,85.1921,85.2105,85.1,85.1184,71872.0
2021-04-28 14:00:00,92.44,92.77,92.21,92.73,122577.0,85.0816,85.3854,84.8699,85.3485,122577.0
2021-04-28 14:30:00,92.73,93.16,92.63,93.08,442333.0,85.3485,85.7443,85.2565,85.6707,442333.0
2021-04-28 15:00:00,93.08,93.21,92.78,93.04,201831.0,85.6707,85.7903,85.3946,85.6339,201831.0
2021-04-28 15:30:00,93.04,93.16,92.84,92.92,478953.0,85.6339,85.7443,85.4498,85.5234,478953.0
2021-04-29 09:30:00,92.82,92.97,92.26,92.32,377099.0,85.4314,85.5694,84.916,84.9712,377099.0
2021-04-29 10:00:00,92.33,92.42,92.15,92.34,326403.0,84.9804,85.0632,84.8147,84.9896,326403.0
2021-04-29 10:30:00,92.34,92.35,91.98,92.28,270958.0,84.9896,84.9988,84.6582,84.9344,270958.0
2021-04-29 11:00:00,92.27,92.41,92.24,92.39,155553.0,84.9252,85.054,84.8976,85.0356,155553.0
2021-04-29 11:30:00,92.4,92.41,92.15,92.15,101073.0,85.0448,85.054,84.8147,84.8147,101073.0
2021-04-29 12:00:00,92.14,92.17,91.97,92.17,105226.0,84.8055,84.8331,84.649,84.8331,105226.0
2021-04-29 12:30:00,92.16,92.4,92.09,92.34,61524.0,84.8239,85.0448,84.7595,84.9896,61524.0
2021-04-29 13:00:00,92.34,92.44,92.26,92.39,110325.0,84.9896,85.0816,84.916,85.0356,110325.0
2021-04-29 13:30:00,92.39,92.42,92.3,92.33,105816.0,85.0356,85.0632,84.9528,84.9804,105816.0
2021-04-29 14:00:00,92.33,92.44,92.31,92.44,65936.0,84.9804,85.0816,84.962,85.0816,65936.0
2021-04-29 14:30:00,92.44,92.7,92.44,92.69,166344.0,85.0816,85.3209,85.0816,85.3117,166344.0
2021-04-29 15:00:00,92.69,92.78,92.54,92.55,182331.0,85.3117,85.3946,85.1737,85.1829,182331.0
2021-04-29 15:30:00,92.56,92.76,92.53,92.72,107720.0,85.1921,85.3762,85.1645,85.3393,107720.0
2021-04-30 09:30:00,91.39,91.41,91.11,91.13,439637.0,84.1152,84.1336,83.8575,83.8759,439637.0
2021-04-30 10:00:00,91.13,91.36,90.98,91.31,222339.0,83.8759,84.0876,83.7378,84.0416,222339.0
2021-04-30 10:30:00,91.32,91.36,91.02,91.06,248768.0,84.0508,84.0876,83.7747,83.8115,248768.0
2021-04-30 11:00:00,91.06,91.09,90.69,90.72,303776.0,83.8115,83.8391,83.4709,83.4985,303776.0
2021-04-30 11:30:00,90.7,91.05,90.68,90.92,243462.0,83.4801,83.8023,83.4617,83.6826,243462.0
2021-04-30 12:00:00,90.92,91.05,90.84,90.97,62750.0,83.6826,83.8023,83.609,83.7286,62750.0
2021-04-30 12:30:00,90.94,91.02,90.86,90.91,38183.0,83.701,83.7747,83.6274,83.6734,38183.0
2021-04-30 13:00:00,90.93,90.96,90.88,90.92,47730.0,83.6918,83.7194,83.6458,83.6826,47730.0
2021-04-30 13:30:00,90.92,90.94,90.59,90.64,79554.0,83.6826,83.701,83.3789,83.4249,79554.0
2021-04-30 14:00:00,90.63,90.67,90.49,90.63,132135.0,83.4157,83.4525,83.2869,83.4157,132135.0
2021-04-30 14:30:00,90.62,90.62,90.46,90.48,472900.0,83.4065,83.4065,83.2592,83.2777,472900.0
2021-04-30 15:00:00,90.47,90.55,90.36,90.45,153687.0,83.2684,83.3421,83.1672,83.25,153687.0
2021-04-30 15:30:00,90.45,90.65,90.36,90.59,471800.0,83.25,83.4341,83.1672,83.3789,471800.0
2021-05-03 09:30:00,90.3,90.33,89.92,90.25,502367.0,83.112,83.1396,82.7622,83.066,502367.0
2021-05-03 10:00:00,90.23,90.74,90.22,90.57,407157.0,83.0476,83.517,83.0383,83.3605,407157.0
2021-05-03 10:30:00,90.58,90.67,90.41,90.45,292859.0,83.3697,83.4525,83.2132,83.25,292859.0
2021-05-03 11:00:00,90.45,90.48,90.26,90.29,122683.0,83.25,83.2777,83.0752,83.1028,122683.0
2021-05-03 11:30:00,90.3,90.47,90.29,90.46,354081.0,83.112,83.2684,83.1028,83.2592,354081.0
2021-05-03 12:00:00,90.46,90.49,90.36,90.45,91387.0,83.2592,83.2869,83.1672,83.25,91387.0
2021-05-03 12:30:00,90.45,90.45,90.31,90.41,98447.0,83.25,83.25,83.1212,83.2132,98447.0
2021-05-03 13:00:00,90.41,90.49,90.39,90.43,54930.0,83.2132,83.2869,83.1948,83.2316,54930.0
2021-05-03 13:30:00,90.43,90.51,90.4,90.42,50496.0,83.2316,83.3053,83.204,83.2224,50496.0
2021-05-03 14:00:00,90.42,90.54,90.4,90.52,62684.0,83.2224,83.3329,83.204,83.3145,62684.0
2021-05-03 14:30:00,90.52,90.64,90.5,90.61,116926.0,83.3145,83.4249,83.2961,83.3973,116926.0
2021-05-03 15:00:00,90.62,90.64,90.4,90.41,193525.0,83.4065,83.4249,83.204,83.2132,193525.0
2021-05-03 15:30:00,90.42,90.51,90.36,90.47,368637.0,83.2224,83.3053,83.1672,83.2684,368637.0
2021-05-04 09:30:00,90.4,90.53,90.12,90.14,489045.0,83.204,83.3237,82.9463,82.9647,489045.0
2021-05-04 10:00:00,90.13,90.35,90.01,90.31,504343.0,82.9555,83.158,82.8451,83.1212,504343.0
2021-05-04 10:30:00,90.31,90.33,90.09,90.15,472011.0,83.1212,83.1396,82.9187,82.9739,472011.0
2021-05-04 11:00:00,90.15,90.24,89.8,90.07,390888.0,82.9739,83.0568,82.6518,82.9003,390888.0
2021-05-04 11:30:00,90.08,90.16,89.77,89.88,493094.0,82.9095,82.9831,82.6242,82.7254,493094.0
2021-05-04 12:00:00,89.86,90.2,89.85,90.1,191989.0,82.707,83.0199,82.6978,82.9279,191989.0
2021-05-04 12:30:00,90.09,90.09,89.92,90.02,217757.0,82.9187,82.9187,82.7622,82.8543,217757.0
2021-05-04 13:00:00,90.02,90.25,90.0,90.22,84875.0,82.8543,83.066,82.8359,83.0383,84875.0
2021-05-04 13:30:00,90.23,90.28,90.12,90.17,71185.0,83.0476,83.0936,82.9463,82.9923,71185.0
2021-05-04 14:00:00,90.17,90.35,90.1,90.16,89440.0,82.9923,83.158,82.9279,82.9831,89440.0
2021-05-04 14:30:00,90.16,90.25,90.14,90.14,112280.0,82.9831,83.066,82.9647,82.9647,112280.0
2021-05-04 15:00:00,90.14,90.2,89.97,90.08,328585.0,82.9647,83.0199,82.8082,82.9095,328585.0
2021-05-04 15:30:00,90.06,90.38,90.03,90.36,332217.0,82.8911,83.1856,82.8635,83.1672,332217.0
2021-05-05 09:30:00,90.6,90.71,90.35,90.37,453123.0,83.3881,83.4893,83.158,83.1764,453123.0
2021-05-05 10:00:00,90.42,90.42,90.19,90.38,143789.0,83.2224,83.2224,83.0107,83.1856,143789.0
2021-05-05 10:30:00,90.39,90.68,90.36,90.66,221224.0,83.1948,83.4617,83.1672,83.4433,221224.0
2021-05-05 11:00:00,90.67,90.67,90.41,90.43,216972.0,83.4525,83.4525,83.2132,83.2316,216972.0
2021-05-05 11:30:00,90.55,90.63,90.43,90.62,82294.0,83.3421,83.4157,83.2316,83.4065,82294.0
2021-05-05 12:00:00,90.62,90.69,90.6,90.67,78444.0,83.4065,83.4709,83.3881,83.4525,78444.0
2021-05-05 12:30:00,90.67,90.7,90.56,90.56,180755.0,83.4525,83.4801,83.3513,83.3513,180755.0
2021-05-05 13:00:00,90.55,90.63,90.5,90.63,73906.0,83.3421,83.4157,83.2961,83.4157,73906.0
2021-05-05 13:30:00,90.63,90.67,90.55,90.59,35571.0,83.4157,83.4525,83.3421,83.3789,35571.0
2021-05-05 14:00:00,90.59,90.64,90.52,90.61,47021.0,83.3789,83.4249,83.3145,83.3973,47021.0
2021-05-05 14:30:00,90.61,90.63,90.51,90.56,95961.0,83.3973,83.4157,83.3053,83.3513,95961.0
2021-05-05 15:00:00,90.55,90.55,90.37,90.48,71500.0,83.3421,83.3421,83.1764,83.2777,71500.0
2021-05-05 15:30:00,90.48,90.62,90.41,90.59,273243.0,83.2777,83.4065,83.2132,83.3789,273243.0
2021-05-06 09:30:00,91.66,91.84,91.41,91.66,384786.0,84.3637,84.5294,84.1336,84.3637,384786.0
2021-05-06 10:00:00,91.65,91.67,91.41,91.53,275011.0,84.3545,84.3729,84.1336,84.2441,275011.0
2021-05-06 10:30:00,91.52,91.81,91.52,91.77,175693.0,84.2349,84.5018,84.2349,84.465,175693.0
2021-05-06 11:00:00,91.78,91.83,91.56,91.81,276513.0,84.4742,84.5202,84.2717,84.5018,276513.0
2021-05-06 11:30:00,91.81,91.93,91.78,91.9,182174.0,84.5018,84.6122,84.4742,84.5846,182174.0
2021-05-06 12:00:00,91.9,92.01,91.81,92.01,88641.0,84.5846,84.6859,84.5018,84.6859,88641.0
2021-05-06 12:30:00,92.02,92.03,91.88,91.97,60474.0,84.6951,84.7043,84.5662,84.649,60474.0
2021-05-06 13:00:00,91.96,92.02,91.89,91.96,53766.0,84.6398,84.6951,84.5754,84.6398,53766.0
2021-05-06 13:30:00,91.95,92.01,91.85,91.89,50813.0,84.6306,84.6859,84.5386,84.5754,50813.0
2021-05-06 14:00:00,91.89,91.92,91.71,91.73,335059.0,84.5754,84.603,84.4097,84.4281,335059.0
2021-05-06 14:30:00,91.73,91.86,91.69,91.83,131166.0,84.4281,84.5478,84.3913,84.5202,131166.0
2021-05-06 15:00:00,91.82,92.1,91.81,92.05,567932.0,84.511,84.7687,84.5018,84.7227,567932.0
2021-05-06 15:30:00,92.05,92.33,92.03,92.33,289233.0,84.7227,84.9804,84.7043,84.9804,289233.0
2021-05-07 09:30:00,92.91,93.26,92.84,93.25,496006.0,85.5142,85.8364,85.4498,85.8272,496006.0
2021-05-07 10:00:00,93.27,93.61,93.24,93.53,260482.0,85.8456,86.1585,85.818,86.0849,260482.0
2021-05-07 10:30:00,93.53,93.66,93.52,93.62,431638.0,86.0849,86.2045,86.0757,86.1677,431638.0
2021-05-07 11:00:00,93.62,93.76,93.59,93.75,242775.0,86.1677,86.2966,86.1401,86.2874,242775.0
2021-05-07 11:30:00,93.75,94.02,93.75,93.99,241663.0,86.2874,86.5359,86.2874,86.5082,241663.0
2021-05-07 12:00:00,93.99,94.0,93.76,93.76,247044.0,86.5082,86.5175,86.2966,86.2966,247044.0
2021-05-07 12:30:00,93.77,93.8,93.46,93.72,886544.0,86.3058,86.3334,86.0204,86.2597,886544.0
2021-05-07 13:00:00,93.72,93.8,93.58,93.58,81561.0,86.2597,86.3334,86.1309,86.1309,81561.0
2021-05-07 13:30:00,93.59,93.72,93.59,93.62,157974.0,86.1401,86.2597,86.1401,86.1677,157974.0
2021-05-07 14:00:00,93.62,93.68,93.53,93.65,292096.0,86.1677,86.2229,86.0849,86.1953,292096.0
2021-05-07 14:30:00,93.65,93.7,93.56,93.64,88420.0,86.1953,86.2413,86.1125,86.1861,88420.0
2021-05-07 15:00:00,93.63,93.77,93.62,93.73,117660.0,86.1769,86.3058,86.1677,86.2689,117660.0
2021-05-07 15:30:00,93.73,93.75,93.56,93.6,238138.0,86.2689,86.2874,86.1125,86.1493,238138.0
2021-05-10 09:30:00,94.77,94.86,94.15,94.23,596575.0,87.2262,87.309,86.6555,86.7291,596575.0
2021-05-10 10:00:00,94.24,94.35,94.09,94.13,477991.0,86.7383,86.8396,86.6003,86.6371,477991.0
2021-05-10 10:30:00,94.13,94.17,93.93,94.16,327540.0,86.6371,86.6739,86.453,86.6647,327540.0
2021-05-10 11:00:00,94.17,94.26,94.01,94.2,170447.0,86.6739,86.7568,86.5267,86.7015,170447.0
2021-05-10 11:30:00,94.22,94.41,94.17,94.41,250655.0,86.7199,86.8948,86.6739,86.8948,250655.0
2021-05-10 12:00:00,94.41,94.43,94.12,94.15,135022.0,86.8948,86.9132,86.6279,86.6555,135022.0
2021-05-10 12:30:00,94.15,94.15,94.04,94.04,73129.0,86.6555,86.6555,86.5543,86.5543,73129.0
2021-05-10 13:00:00,94.05,94.06,93.92,94.01,71992.0,86.5635,86.5727,86.4438,86.5267,71992.0
2021-05-10 13:30:00,93.99,94.01,93.89,93.91,109631.0,86.5082,86.5267,86.4162,86.4346,109631.0
2021-05-10 14:00:00,93.91,93.91,93.54,93.61,146499.0,86.4346,86.4346,86.0941,86.1585,146499.0
2021-05-10 14:30:00,93.6,93.63,93.43,93.52,74829.0,86.1493,86.1769,85.9928,86.0757,74829.0
2021-05-10 15:00:00,93.52,93.58,93.38,93.51,563898.0,86.0757,86.1309,85.9468,86.0665,563898.0
2021-05-10 15:30:00,93.5,93.54,93.23,93.34,465148.0,86.0573,86.0941,85.8087,85.91,465148.0
2021-05-11 09:30:00,91.48,92.3,91.38,92.29,604441.0,84.198,84.9528,84.106,84.9436,604441.0
2021-05-11 10:00:00,92.28,92.28,91.62,91.62,350769.0,84.9344,84.9344,84.3269,84.3269,350769.0
2021-05-11 10:30:00,91.62,91.83,91.43,91.71,307525.0,84.3269,84.5202,84.152,84.4097,307525.0
2021-05-11 11:00:00,91.7,92.06,91.49,92.02,242128.0,84.4005,84.7319,84.2073,84.6951,242128.0
2021-05-11 11:30:00,92.03,92.18,91.92,92.09,98389.0,84.7043,84.8423,84.603,84.7595,98389.0
2021-05-11 12:00:00,92.1,92.18,91.98,92.0,128926.0,84.7687,84.8423,84.6582,84.6767,128926.0
2021-05-11 12:30:00,92.0,92.14,91.78,91.91,125388.0,84.6767,84.8055,84.4742,84.5938,125388.0
2021-05-11 13:00:00,91.94,92.27,91.94,92.27,106464.0,84.6214,84.9252,84.6214,84.9252,106464.0
2021-05-11 13:30:00,92.27,92.28,92.06,92.18,89210.0,84.9252,84.9344,84.7319,84.8423,89210.0
2021-05-11 14:00:00,92.19,92.25,92.04,92.23,146551.0,84.8515,84.9068,84.7135,84.8883,146551.0
2021-05-11 14:30:00,92.22,92.23,92.02,92.18,114719.0,84.8791,84.8883,84.6951,84.8423,114719.0
2021-05-11 15:00:00,92.17,92.3,92.04,92.22,117006.0,84.8331,84.9528,84.7135,84.8791,117006.0
2021-05-11 15:30:00,92.21,92.32,91.98,92.18,511468.0,84.8699,84.9712,84.6582,84.8423,511468.0
2021-05-12 09:30:00,89.44,89.74,89.4,89.51,730011.0,82.3204,82.5966,82.2836,82.3849,730011.0
2021-05-12 10:00:00,89.51,89.53,89.27,89.36,342886.0,82.3849,82.4033,82.164,82.2468,342886.0
2021-05-12 10:30:00,89.36,89.4,88.72,88.88,583573.0,82.2468,82.2836,81.6577,81.805,583573.0
2021-05-12 11:00:00,88.88,89.11,88.83,88.85,530617.0,81.805,82.0167,81.759,81.7774,530617.0
2021-05-12 11:30:00,88.84,89.05,88.61,88.62,317944.0,81.7682,81.9615,81.5565,81.5657,317944.0
2021-05-12 12:00:00,88.62,88.81,88.34,88.55,263737.0,81.5657,81.7406,81.308,81.5013,263737.0
2021-05-12 12:30:00,88.52,88.6,88.35,88.44,191616.0,81.4737,81.5473,81.3172,81.4,191616.0
2021-05-12 13:00:00,88.44,88.84,88.4,88.56,155281.0,81.4,81.7682,81.3632,81.5105,155281.0
2021-05-12 13:30:00,88.55,88.61,88.41,88.55,102758.0,81.5013,81.5565,81.3724,81.5013,102758.0
2021-05-12 14:00:00,88.55,88.62,88.36,88.42,173350.0,81.5013,81.5657,81.3264,81.3816,173350.0
2021-05-12 14:30:00,88.42,88.74,88.38,88.59,143921.0,81.3816,81.6762,81.3448,81.5381,143921.0
2021-05-12 15:00:00,88.57,88.6,88.15,88.25,215769.0,81.5197,81.5473,81.1331,81.2252,215769.0
2021-05-12 15:30:00,88.27,88.38,88.1,88.21,452087.0,81.2436,81.3448,81.0871,81.1883,452087.0
2021-05-13 09:30:00,88.61,89.12,88.55,89.11,699044.0,81.5565,82.0259,81.5013,82.0167,699044.0
2021-05-13 10:00:00,89.11,89.28,88.95,89.18,458348.0,82.0167,82.1732,81.8694,82.0811,458348.0
2021-05-13 10:30:00,89.2,89.3,89.15,89.23,350174.0,82.0995,82.1916,82.0535,82.1272,350174.0
2021-05-13 11:00:00,89.24,89.24,88.89,88.92,261239.0,82.1364,82.1364,81.8142,81.8418,261239.0
2021-05-13 11:30:00,88.93,89.09,88.79,88.86,208827.0,81.851,81.9983,81.7222,81.7866,208827.0
2021-05-13 12:00:00,88.88,89.13,88.84,89.06,168719.0,81.805,82.0351,81.7682,81.9707,168719.0
2021-05-13 12:30:00,89.06,89.23,88.98,89.02,274278.0,81.9707,82.1272,81.8971,81.9339,274278.0
2021-05-13 13:00:00,89.02,89.18,88.81,88.85,192506.0,81.9339,82.0811,81.7406,81.7774,192506.0
2021-05-13 13:30:00,88.85,88.88,88.59,88.77,208649.0,81.7774,81.805,81.5381,81.7038,208649.0
2021-05-13 14:00:00,88.78,89.13,88.78,89.11,192564.0,81.713,82.0351,81.713,82.0167,192564.0
2021-05-13 14:30:00,89.12,89.22,89.04,89.07,167136.0,82.0259,82.1179,81.9523,81.9799,167136.0
2021-05-13 15:00:00,89.07,89.28,89.07,89.27,185269.0,81.9799,82.1732,81.9799,82.164,185269.0
2021-05-13 15:30:00,89.27,89.35,89.09,89.22,960895.0,82.164,82.2376,81.9983,82.1179,960895.0
2021-05-14 09:30:00,90.06,90.24,89.98,90.22,516107.0,82.8911,83.0568,82.8175,83.0383,516107.0
2021-05-14 10:00:00,90.21,90.24,89.95,90.03,143467.0,83.0291,83.0568,82.7898,82.8635,143467.0
2021-05-14 10:30:00,90.03,90.2,89.97,90.19,319384.0,82.8635,83.0199,82.8082,83.0107,319384.0
2021-05-14 11:00:00,90.19,90.4,90.08,90.34,318810.0,83.0107,83.204,82.9095,83.1488,318810.0
2021-05-14 11:30:00,90.35,90.4,90.3,90.36,91470.0,83.158,83.204,83.112,83.1672,91470.0
2021-05-14 12:00:00,90.37,90.55,90.32,90.53,149302.0,83.1764,83.3421,83.1304,83.3237,149302.0
2021-05-14 12:30:00,90.53,90.53,90.4,90.47,135671.0,83.3237,83.3237,83.204,83.2684,135671.0
2021-05-14 13:00:00,90.48,90.53,90.33,90.36,194334.0,83.2777,83.3237,83.1396,83.1672,194334.0
2021-05-14 13:30:00,90.35,90.4,90.3,90.36,131864.0,83.158,83.204,83.112,83.1672,131864.0
2021-05-14 14:00:00,90.36,90.53,90.34,90.45,144150.0,83.1672,83.3237,83.1488,83.25,144150.0
2021-05-14 14:30:00,90.46,90.6,90.46,90.55,126179.0,83.2592,83.3881,83.2592,83.3421,126179.0
2021-05-14 15:00:00,90.54,90.55,90.44,90.51,145990.0,83.3329,83.3421,83.2408,83.3053,145990.0
2021-05-14 15:30:00,90.51,90.64,90.44,90.52,329006.0,83.3053,83.4249,83.2408,83.3145,329006.0
2021-05-17 09:30:00,88.54,88.69,88.39,88.52,421256.0,81.4921,81.6301,81.354,81.4737,421256.0
2021-05-17 10:00:00,88.51,88.81,88.44,88.62,448771.0,81.4645,81.7406,81.4,81.5657,448771.0
2021-05-17 10:30:00,88.62,88.8,88.54,88.69,355433.0,81.5657,81.7314,81.4921,81.6301,355433.0
2021-05-17 11:00:00,88.71,88.81,88.64,88.75,250061.0,81.6485,81.7406,81.5841,81.6854,250061.0
2021-05-17 11:30:00,88.74,88.79,88.66,88.71,118723.0,81.6762,81.7222,81.6025,81.6485,118723.0
2021-05-17 12:00:00,88.69,88.8,88.65,88.79,78486.0,81.6301,81.7314,81.5933,81.7222,78486.0
2021-05-17 12:30:00,88.79,88.84,88.73,88.76,65165.0,81.7222,81.7682,81.667,81.6946,65165.0
2021-05-17 13:00:00,88.76,88.82,88.59,88.65,114332.0,81.6946,81.7498,81.5381,81.5933,114332.0
2021-05-17 13:30:00,88.65,88.71,88.54,88.62,98817.0,81.5933,81.6485,81.4921,81.5657,98817.0
2021-05-17 14:00:00,88.62,88.79,88.61,88.74,73150.0,81.5657,81.7222,81.5565,81.6762,73150.0
2021-05-17 14:30:00,88.76,88.85,88.71,88.84,100034.0,81.6946,81.7774,81.6485,81.7682,100034.0
2021-05-17 15:00:00,88.84,88.96,88.76,88.79,119221.0,81.7682,81.8786,81.6946,81.7222,119221.0
2021-05-17 15:30:00,88.8,89.01,88.76,88.81,324215.0,81.7314,81.9247,81.6946,81.7406,324215.0
2021-05-18 09:30:00,90.29,90.46,90.22,90.28,385259.0,83.1028,83.2592,83.0383,83.0936,385259.0
2021-05-18 10:00:00,90.28,90.5,90.16,90.49,344898.0,83.0936,83.2961,82.9831,83.2869,344898.0
2021-05-18 10:30:00,90.5,90.54,90.36,90.53,179653.0,83.2961,83.3329,83.1672,83.3237,179653.0
2021-05-18 11:00:00,90.52,90.55,90.44,90.45,141244.0,83.3145,83.3421,83.2408,83.25,141244.0
2021-05-18 11:30:00,90.44,90.46,90.31,90.39,148747.0,83.2408,83.2592,83.1212,83.1948,148747.0
2021-05-18 12:00:00,90.39,90.53,90.37,90.53,45523.0,83.1948,83.3237,83.1764,83.3237,45523.0
2021-05-18 12:30:00,90.52,90.58,90.5,90.5,112459.0,83.3145,83.3697,83.2961,83.2961,112459.0
2021-05-18 13:00:00,90.52,90.62,90.48,90.62,50205.0,83.3145,83.4065,83.2777,83.4065,50205.0
2021-05-18 13:30:00,90.63,90.66,90.58,90.62,32298.0,83.4157,83.4433,83.3697,83.4065,32298.0
2021-05-18 14:00:00,90.63,90.69,90.58,90.62,39334.0,83.4157,83.4709,83.3697,83.4065,39334.0
2021-05-18 14:30:00,90.62,90.66,90.43,90.59,175268.0,83.4065,83.4433,83.2316,83.3789,175268.0
2021-05-18 15:00:00,90.59,90.65,90.52,90.6,98210.0,83.3789,83.4341,83.3145,83.3881,98210.0
2021-05-18 15:30:00,90.61,90.65,90.32,90.35,288535.0,83.3973,83.4341,83.1304,83.158,288535.0
2021-05-19 09:30:00,89.18,89.84,89.06,89.76,548302.0,82.0811,82.6886,81.9707,82.615,548302.0
2021-05-19 10:00:00,89.74,89.79,89.16,89.66,436752.0,82.5966,82.6426,82.0627,82.5229,436752.0
2021-05-19 10:30:00,89.64,89.97,89.49,89.84,231558.0,82.5045,82.8082,82.3665,82.6886,231558.0
2021-05-19 11:00:00,89.82,89.99,89.72,89.89,266538.0,82.6702,82.8267,82.5781,82.7346,266538.0
2021-05-19 11:30:00,89.89,90.28,89.84,90.26,181862.0,82.7346,83.0936,82.6886,83.0752,181862.0
2021-05-19 12:00:00,90.26,90.49,90.2,90.43,135688.0,83.0752,83.2869,83.0199,83.2316,135688.0
2021-05-19 12:30:00,90.44,90.55,90.41,90.45,83192.0,83.2408,83.3421,83.2132,83.25,83192.0
2021-05-19 13:00:00,90.46,90.78,90.46,90.64,101231.0,83.2592,83.5538,83.2592,83.4249,101231.0
2021-05-19 13:30:00,90.64,90.64,90.42,90.56,92708.0,83.4249,83.4249,83.2224,83.3513,92708.0
2021-05-19 14:00:00,90.55,90.61,89.85,90.44,218533.0,83.3421,83.3973,82.6978,83.2408,218533.0
2021-05-19 14:30:00,90.46,90.56,89.91,90.0,121105.0,83.2592,83.3513,82.753,82.8359,121105.0
2021-05-19 15:00:00,89.97,90.13,89.79,90.11,202689.0,82.8082,82.9555,82.6426,82.9371,202689.0
2021-05-19 15:30:00,90.11,90.16,89.75,90.07,319071.0,82.9371,82.9831,82.6058,82.9003,319071.0
2021-05-20 09:30:00,90.1,90.4,90.06,90.33,488819.0,82.9279,83.204,82.8911,83.1396,488819.0
2021-05-20 10:00:00,90.33,90.47,90.25,90.34,198056.0,83.1396,83.2684,83.066,83.1488,198056.0
2021-05-20 10:30:00,90.35,90.49,90.31,90.42,154476.0,83.158,83.2869,83.1212,83.2224,154476.0
2021-05-20 11:00:00,90.42,90.61,90.4,90.59,369364.0,83.2224,83.3973,83.204,83.3789,369364.0
2021-05-20 11:30:00,90.6,90.76,90.55,90.68,170123.0,83.3881,83.5354,83.3421,83.4617,170123.0
2021-05-20 12:00:00,90.69,90.69,90.48,90.53,57064.0,83.4709,83.4709,83.2777,83.3237,57064.0
2021-05-20 12:30:00,90.54,90.62,90.42,90.59,89255.0,83.3329,83.4065,83.2224,83.3789,89255.0
2021-05-20 13:00:00,90.57,90.61,90.49,90.55,299108.0,83.3605,83.3973,83.2869,83.3421,299108.0
2021-05-20 13:30:00,90.55,90.56,90.37,90.47,158161.0,83.3421,83.3513,83.1764,83.2684,158161.0
2021-05-20 14:00:00,90.47,90.51,90.38,90.48,110189.0,83.2684,83.3053,83.1856,83.2777,110189.0
2021-05-20 14:30:00,90.49,90.56,90.42,90.51,141563.0,83.2869,83.3513,83.2224,83.3053,141563.0
2021-05-20 15:00:00,90.5,90.68,90.44,90.67,138496.0,83.2961,83.4617,83.2408,83.4525,138496.0
2021-05-20 15:30:00,90.66,90.72,90.56,90.68,406350.0,83.4433,83.4985,83.3513,83.4617,406350.0
2021-05-21 09:30:00,90.51,90.51,90.07,90.22,583451.0,83.3053,83.3053,82.9003,83.0383,583451.0
2021-05-21 10:00:00,90.21,90.23,89.96,90.09,276310.0,83.0291,83.0476,82.799,82.9187,276310.0
2021-05-21 10:30:00,90.08,90.16,89.96,90.08,217264.0,82.9095,82.9831,82.799,82.9095,217264.0
2021-05-21 11:00:00,90.09,90.09,89.84,89.86,206104.0,82.9187,82.9187,82.6886,82.707,206104.0
2021-05-21 11:30:00,89.85,90.02,89.68,89.71,241091.0,82.6978,82.8543,82.5413,82.5689,241091.0
2021-05-21 12:00:00,89.7,89.77,89.55,89.68,167661.0,82.5597,82.6242,82.4217,82.5413,167661.0
2021-05-21 12:30:00,89.67,89.72,89.45,89.58,169839.0,82.5321,82.5781,82.3296,82.4493,169839.0
2021-05-21 13:00:00,89.57,89.59,89.42,89.56,101464.0,82.4401,82.4585,82.302,82.4309,101464.0
2021-05-21 13:30:00,89.56,89.68,89.55,89.65,81684.0,82.4309,82.5413,82.4217,82.5137,81684.0
2021-05-21 14:00:00,89.67,89.74,89.62,89.69,93362.0,82.5321,82.5966,82.4861,82.5505,93362.0
2021-05-21 14:30:00,89.69,89.73,89.58,89.7,127830.0,82.5505,82.5874,82.4493,82.5597,127830.0
2021-05-21 15:00:00,89.7,89.82,89.63,89.75,111628.0,82.5597,82.6702,82.4953,82.6058,111628.0
2021-05-21 15:30:00,89.74,89.75,89.46,89.6,421161.0,82.5966,82.6058,82.3388,82.4677,421161.0
2021-05-24 09:30:00,89.97,90.12,89.73,90.12,383786.0,82.8082,82.9463,82.5874,82.9463,383786.0
2021-05-24 10:00:00,90.11,90.27,90.06,90.23,166840.0,82.9371,83.0844,82.8911,83.0476,166840.0
2021-05-24 10:30:00,90.24,90.25,90.12,90.17,112037.0,83.0568,83.066,82.9463,82.9923,112037.0
2021-05-24 11:00:00,90.18,90.25,90.17,90.19,107988.0,83.0015,83.066,82.9923,83.0107,107988.0
2021-05-24 11:30:00,90.19,90.22,90.09,90.13,81934.0,83.0107,83.0383,82.9187,82.9555,81934.0
2021-05-24 12:00:00,90.14,90.2,90.11,90.14,28142.0,82.9647,83.0199,82.9371,82.9647,28142.0
2021-05-24 12:30:00,90.16,90.27,90.16,90.22,53664.0,82.9831,83.0844,82.9831,83.0383,53664.0
2021-05-24 13:00:00,90.22,90.34,90.19,90.34,89110.0,83.0383,83.1488,83.0107,83.1488,89110.0
2021-05-24 13:30:00,90.33,90.39,90.28,90.37,47136.0,83.1396,83.1948,83.0936,83.1764,47136.0
2021-05-24 14:00:00,90.37,90.42,90.37,90.38,27075.0,83.1764,83.2224,83.1764,83.1856,27075.0
2021-05-24 14:30:00,90.39,90.52,90.36,90.45,121911.0,83.1948,83.3145,83.1672,83.25,121911.0
2021-05-24 15:00:00,90.45,90.52,90.44,90.48,40651.0,83.25,83.3145,83.2408,83.2777,40651.0
2021-05-24 15:30:00,90.49,90.51,90.35,90.44,265487.0,83.2869,83.3053,83.158,83.2408,265487.0
2021-05-25 09:30:00,91.22,91.3,90.98,91.12,901487.0,83.9587,84.0324,83.7378,83.8667,901487.0
2021-05-25 10:00:00,91.11,91.22,91.09,91.2,246536.0,83.8575,83.9587,83.8391,83.9403,246536.0
2021-05-25 10:30:00,91.2,91.22,91.05,91.16,254278.0,83.9403,83.9587,83.8023,83.9035,254278.0
2021-05-25 11:00:00,91.16,91.18,90.84,90.87,161456.0,83.9035,83.9219,83.609,83.6366,161456.0
2021-05-25 11:30:00,90.87,91.08,90.79,91.05,115410.0,83.6366,83.8299,83.563,83.8023,115410.0
2021-05-25 12:00:00,91.06,91.09,90.9,91.09,136692.0,83.8115,83.8391,83.6642,83.8391,136692.0
2021-05-25 12:30:00,91.09,91.12,91.03,91.12,87357.0,83.8391,83.8667,83.7839,83.8667,87357.0
2021-05-25 13:00:00,91.11,91.22,90.98,91.21,73426.0,83.8575,83.9587,83.7378,83.9495,73426.0
2021-05-25 13:30:00,91.21,91.23,91.15,91.2,91729.0,83.9495,83.9679,83.8943,83.9403,91729.0
2021-05-25 14:00:00,91.21,91.24,91.15,91.2,178842.0,83.9495,83.9772,83.8943,83.9403,178842.0
2021-05-25 14:30:00,91.21,91.34,91.19,91.3,85851.0,83.9495,84.0692,83.9311,84.0324,85851.0
2021-05-25 15:00:00,91.29,91.29,91.02,91.17,914024.0,84.0232,84.0232,83.7747,83.9127,914024.0
2021-05-25 15:30:00,91.17,91.24,91.13,91.18,351009.0,83.9127,83.9772,83.8759,83.9219,351009.0
2021-05-26 09:30:00,91.18,91.3,91.11,91.25,444152.0,83.9219,84.0324,83.8575,83.9864,444152.0
2021-05-26 10:00:00,91.25,91.46,91.25,91.41,470207.0,83.9864,84.1796,83.9864,84.1336,470207.0
2021-05-26 10:30:00,91.41,91.43,91.26,91.27,197568.0,84.1336,84.152,83.9956,84.0048,197568.0
2021-05-26 11:00:00,91.27,91.37,91.27,91.31,147137.0,84.0048,84.0968,84.0048,84.0416,147137.0
2021-05-26 11:30:00,91.3,91.39,91.16,91.39,184333.0,84.0324,84.1152,83.9035,84.1152,184333.0
2021-05-26 12:00:00,91.39,91.44,91.35,91.44,159299.0,84.1152,84.1612,84.0784,84.1612,159299.0
2021-05-26 12:30:00,91.44,91.52,91.43,91.5,60380.0,84.1612,84.2349,84.152,84.2165,60380.0
2021-05-26 13:00:00,91.51,91.52,91.37,91.44,83029.0,84.2257,84.2349,84.0968,84.1612,83029.0
2021-05-26 13:30:00,91.44,91.45,91.33,91.36,75711.0,84.1612,84.1704,84.06,84.0876,75711.0
2021-05-26 14:00:00,91.37,91.47,91.35,91.47,142811.0,84.0968,84.1888,84.0784,84.1888,142811.0
2021-05-26 14:30:00,91.48,91.52,91.45,91.52,72909.0,84.198,84.2349,84.1704,84.2349,72909.0
2021-05-26 15:00:00,91.52,91.6,91.48,91.52,134310.0,84.2349,84.3085,84.198,84.2349,134310.0
2021-05-26 15:30:00,91.52,91.54,91.33,91.53,1289295.0,84.2349,84.2533,84.06,84.2441,1289295.0
2021-05-27 09:30:00,90.75,90.92,90.74,90.88,640596.0,83.5262,83.6826,83.517,83.6458,640596.0
2021-05-27 10:00:00,90.89,91.03,90.83,91.0,296750.0,83.655,83.7839,83.5998,83.7563,296750.0
2021-05-27 10:30:00,91.0,91.14,90.9,90.94,228928.0,83.7563,83.8851,83.6642,83.701,228928.0
2021-05-27 11:00:00,90.94,90.98,90.8,90.8,224546.0,83.701,83.7378,83.5722,83.5722,224546.0
2021-05-27 11:30:00,90.81,90.98,90.74,90.94,177591.0,83.5814,83.7378,83.517,83.701,177591.0
2021-05-27 12:00:00,90.96,90.96,90.84,90.86,96246.0,83.7194,83.7194,83.609,83.6274,96246.0
2021-05-27 12:30:00,90.86,90.89,90.68,90.7,93325.0,83.6274,83.655,83.4617,83.4801,93325.0
2021-05-27 13:00:00,90.7,90.8,90.68,90.71,75687.0,83.4801,83.5722,83.4617,83.4893,75687.0
2021-05-27 13:30:00,90.71,90.81,90.66,90.74,93042.0,83.4893,83.5814,83.4433,83.517,93042.0
2021-05-27 14:00:00,90.75,90.78,90.69,90.77,79442.0,83.5262,83.5538,83.4709,83.5446,79442.0
2021-05-27 14:30:00,90.76,90.83,90.74,90.79,94863.0,83.5354,83.5998,83.517,83.563,94863.0
2021-05-27 15:00:00,90.79,90.85,90.73,90.79,102648.0,83.563,83.6182,83.5078,83.563,102648.0
2021-05-27 15:30:00,90.79,90.97,90.77,90.79,273911.0,83.563,83.7286,83.5446,83.563,273911.0
2021-05-28 09:30:00,91.58,92.07,91.58,92.04,455787.0,84.2901,84.7411,84.2901,84.7135,455787.0
2021-05-28 10:00:00,92.05,92.1,91.78,91.81,348396.0,84.7227,84.7687,84.4742,84.5018,348396.0
2021-05-28 10:30:00,91.81,92.05,91.81,91.98,133567.0,84.5018,84.7227,84.5018,84.6582,133567.0
2021-05-28 11:00:00,91.98,92.02,91.89,92.0,118548.0,84.6582,84.6951,84.5754,84.6767,118548.0
2021-05-28 11:30:00,92.01,92.07,91.98,92.01,83139.0,84.6859,84.7411,84.6582,84.6859,83139.0
2021-05-28 12:00:00,92.01,92.1,91.97,91.97,90028.0,84.6859,84.7687,84.649,84.649,90028.0
2021-05-28 12:30:00,91.96,92.06,91.95,91.98,310950.0,84.6398,84.7319,84.6306,84.6582,310950.0
2021-05-28 13:00:00,92.0,92.02,91.94,91.97,51844.0,84.6767,84.6951,84.6214,84.649,51844.0
2021-05-28 13:30:00,91.97,92.03,91.95,91.98,66702.0,84.649,84.7043,84.6306,84.6582,66702.0
2021-05-28 14:00:00,91.98,92.06,91.96,92.06,62854.0,84.6582,84.7319,84.6398,84.7319,62854.0
2021-05-28 14:30:00,92.06,92.09,92.02,92.05,91439.0,84.7319,84.7595,84.6951,84.7227,91439.0
2021-05-28 15:00:00,92.04,92.06,91.94,91.95,152123.0,84.7135,84.7319,84.6214,84.6306,152123.0
2021-05-28 15:30:00,91.95,92.03,91.78,91.86,291918.0,84.6306,84.7043,84.4742,84.5478,291918.0
2021-06-01 09:30:00,93.51,93.53,93.26,93.44,372964.0,86.0665,86.0849,85.8364,86.002,372964.0
2021-06-01 10:00:00,93.45,93.56,93.25,93.39,303329.0,86.0112,86.1125,85.8272,85.956,303329.0
2021-06-01 10:30:00,93.4,93.51,93.3,93.41,245840.0,85.9652,86.0665,85.8732,85.9744,245840.0
2021-06-01 11:00:00,93.4,93.52,93.34,93.39,320422.0,85.9652,86.0757,85.91,85.956,320422.0
2021-06-01 11:30:00,93.39,93.51,93.34,93.49,161817.0,85.956,86.0665,85.91,86.048,161817.0
2021-06-01 12:00:00,93.49,93.49,93.3,93.35,44397.0,86.048,86.048,85.8732,85.9192,44397.0
2021-06-01 12:30:00,93.34,93.44,93.33,93.43,58984.0,85.91,86.002,85.9008,85.9928,58984.0
2021-06-01 13:00:00,93.43,93.45,93.32,93.39,76784.0,85.9928,86.0112,85.8916,85.956,76784.0
2021-06-01 13:30:00,93.38,93.45,93.35,93.43,124030.0,85.9468,86.0112,85.9192,85.9928,124030.0
2021-06-01 14:00:00,93.42,93.53,93.39,93.52,62056.0,85.9836,86.0849,85.956,86.0757,62056.0
2021-06-01 14:30:00,93.52,93.58,93.49,93.57,152562.0,86.0757,86.1309,86.048,86.1217,152562.0
2021-06-01 15:00:00,93.57,93.62,93.51,93.56,162471.0,86.1217,86.1677,86.0665,86.1125,162471.0
2021-06-01 15:30:00,93.56,93.57,93.41,93.46,330500.0,86.1125,86.1217,85.9744,86.0204,330500.0
2021-06-02 09:30:00,92.88,93.06,92.72,93.05,296784.0,85.4866,85.6523,85.3393,85.6431,296784.0
2021-06-02 10:00:00,93.04,93.09,93.0,93.04,132053.0,85.6339,85.6799,85.5971,85.6339,132053.0
2021-06-02 10:30:00,93.05,93.11,93.01,93.04,79385.0,85.6431,85.6983,85.6063,85.6339,79385.0
2021-06-02 11:00:00,93.04,93.18,93.01,93.18,121374.0,85.6339,85.7627,85.6063,85.7627,121374.0
2021-06-02 11:30:00,93.19,93.26,93.15,93.18,76738.0,85.7719,85.8364,85.7351,85.7627,76738.0
2021-06-02 12:00:00,93.18,93.19,93.01,93.06,85343.0,85.7627,85.7719,85.6063,85.6523,85343.0
2021-06-02 12:30:00,93.06,93.11,93.01,93.02,32586.0,85.6523,85.6983,85.6063,85.6155,32586.0
2021-06-02 13:00:00,93.02,93.05,92.88,92.92,67418.0,85.6155,85.6431,85.4866,85.5234,67418.0
2021-06-02 13:30:00,92.91,93.0,92.91,93.0,26879.0,85.5142,85.5971,85.5142,85.5971,26879.0
2021-06-02 14:00:00,93.0,93.06,92.94,93.05,37210.0,85.5971,85.6523,85.5418,85.6431,37210.0
2021-06-02 14:30:00,93.05,93.05,92.95,92.96,44130.0,85.6431,85.6431,85.551,85.5602,44130.0
2021-06-02 15:00:00,92.96,93.04,92.95,93.03,70711.0,85.5602,85.6339,85.551,85.6247,70711.0
2021-06-02 15:30:00,93.03,93.08,92.91,93.0,571766.0,85.6247,85.6707,85.5142,85.5971,571766.0
2021-06-03 09:30:00,92.73,92.84,92.49,92.64,522061.0,85.3485,85.4498,85.1277,85.2657,522061.0
2021-06-03 10:00:00,92.64,92.86,92.62,92.8,622099.0,85.2657,85.4682,85.2473,85.413,622099.0
2021-06-03 10:30:00,92.8,92.94,92.65,92.92,310788.0,85.413,85.5418,85.2749,85.5234,310788.0
2021-06-03 11:00:00,92.92,92.93,92.75,92.91,254227.0,85.5234,85.5326,85.367,85.5142,254227.0
2021-06-03 11:30:00,92.9,92.9,92.73,92.76,113630.0,85.505,85.505,85.3485,85.3762,113630.0
2021-06-03 12:00:00,92.77,92.78,92.66,92.72,105165.0,85.3854,85.3946,85.2841,85.3393,105165.0
2021-06-03 12:30:00,92.71,92.83,92.68,92.75,132500.0,85.3301,85.4406,85.3025,85.367,132500.0
2021-06-03 13:00:00,92.76,92.79,92.66,92.75,112989.0,85.3762,85.4038,85.2841,85.367,112989.0
2021-06-03 13:30:00,92.75,92.82,92.69,92.72,60491.0,85.367,85.4314,85.3117,85.3393,60491.0
2021-06-03 14:00:00,92.72,92.74,92.68,92.71,68324.0,85.3393,85.3578,85.3025,85.3301,68324.0
2021-06-03 14:30:00,92.71,92.79,92.66,92.68,164729.0,85.3301,85.4038,85.2841,85.3025,164729.0
2021-06-03 15:00:00,92.67,92.82,92.66,92.79,91333.0,85.2933,85.4314,85.2841,85.4038,91333.0
2021-06-03 15:30:00,92.81,92.81,92.65,92.74,250120.0,85.4222,85.4222,85.2749,85.3578,250120.0
2021-06-04 09:30:00,93.73,93.73,93.56,93.63,296968.0,86.2689,86.2689,86.1125,86.1769,296968.0
2021-06-04 10:00:00,93.64,93.67,93.46,93.56,1068029.0,86.1861,86.2137,86.0204,86.1125,1068029.0
2021-06-04 10:30:00,93.56,93.59,93.38,93.4,223514.0,86.1125,86.1401,85.9468,85.9652,223514.0
2021-06-04 11:00:00,93.4,93.61,93.39,93.61,210597.0,85.9652,86.1585,85.956,86.1585,210597.0
2021-06-04 11:30:00,93.61,93.64,93.54,93.58,162334.0,86.1585,86.1861,86.0941,86.1309,162334.0
2021-06-04 12:00:00,93.58,93.66,93.57,93.63,41540.0,86.1309,86.2045,86.1217,86.1769,41540.0
2021-06-04 12:30:00,93.64,93.67,93.62,93.65,45627.0,86.1861,86.2137,86.1677,86.1953,45627.0
2021-06-04 13:00:00,93.66,93.68,93.63,93.67,67718.0,86.2045,86.2229,86.1769,86.2137,67718.0
2021-06-04 13:30:00,93.66,93.73,93.65,93.72,64595.0,86.2045,86.2689,86.1953,86.2597,64595.0
2021-06-04 14:00:00,93.72,93.76,93.71,93.75,59242.0,86.2597,86.2966,86.2505,86.2874,59242.0
2021-06-04 14:30:00,93.75,93.79,93.74,93.78,70714.0,86.2874,86.3242,86.2781,86.315,70714.0
2021-06-04 15:00:00,93.79,93.88,93.76,93.88,109734.0,86.3242,86.407,86.2966,86.407,109734.0
2021-06-04 15:30:00,93.87,93.87,93.73,93.81,305296.0,86.3978,86.3978,86.2689,86.3426,305296.0
2021-06-07 09:30:00,93.68,93.68,93.4,93.46,317512.0,86.2229,86.2229,85.9652,86.0204,317512.0
2021-06-07 10:00:00,93.46,93.46,93.34,93.4,186880.0,86.0204,86.0204,85.91,85.9652,186880.0
2021-06-07 10:30:00,93.4,93.54,93.39,93.53,227003.0,85.9652,86.0941,85.956,86.0849,227003.0
2021-06-07 11:00:00,93.53,93.54,93.35,93.36,144153.0,86.0849,86.0941,85.9192,85.9284,144153.0
2021-06-07 11:30:00,93.36,93.4,93.27,93.4,239139.0,85.9284,85.9652,85.8456,85.9652,239139.0
2021-06-07 12:00:00,93.4,93.41,93.21,93.24,587025.0,85.9652,85.9744,85.7903,85.818,587025.0
2021-06-07 12:30:00,93.24,93.24,93.15,93.19,503692.0,85.818,85.818,85.7351,85.7719,503692.0
2021-06-07 13:00:00,93.19,93.19,93.02,93.03,442231.0,85.7719,85.7719,85.6155,85.6247,442231.0
2021-06-07 13:30:00,93.03,93.04,92.94,92.95,416123.0,85.6247,85.6339,85.5418,85.551,416123.0
2021-06-07 14:00:00,92.95,93.0,92.89,92.97,421671.0,85.551,85.5971,85.4958,85.5694,421671.0
2021-06-07 14:30:00,92.98,93.01,92.93,93.0,370749.0,85.5786,85.6063,85.5326,85.5971,370749.0
2021-06-07 15:00:00,93.01,93.32,93.01,93.31,118702.0,85.6063,85.8916,85.6063,85.8824,118702.0
2021-06-07 15:30:00,93.31,93.33,93.19,93.29,187381.0,85.8824,85.9008,85.7719,85.864,187381.0
2021-06-08 09:30:00,92.88,92.88,92.46,92.55,390822.0,85.4866,85.4866,85.1,85.1829,390822.0
2021-06-08 10:00:00,92.55,92.69,92.51,92.56,185539.0,85.1829,85.3117,85.1461,85.1921,185539.0
2021-06-08 10:30:00,92.56,92.61,92.51,92.55,82152.0,85.1921,85.2381,85.1461,85.1829,82152.0
2021-06-08 11:00:00,92.53,92.62,92.41,92.48,122819.0,85.1645,85.2473,85.054,85.1184,122819.0
2021-06-08 11:30:00,92.48,92.55,92.41,92.52,65900.0,85.1184,85.1829,85.054,85.1553,65900.0
2021-06-08 12:00:00,92.51,92.58,92.5,92.56,61922.0,85.1461,85.2105,85.1369,85.1921,61922.0
2021-06-08 12:30:00,92.57,92.64,92.56,92.64,54277.0,85.2013,85.2657,85.1921,85.2657,54277.0
2021-06-08 13:00:00,92.63,92.63,92.5,92.5,47444.0,85.2565,85.2565,85.1369,85.1369,47444.0
2021-06-08 13:30:00,92.49,92.53,92.47,92.48,39009.0,85.1277,85.1645,85.1092,85.1184,39009.0
2021-06-08 14:00:00,92.47,92.55,92.45,92.55,24360.0,85.1092,85.1829,85.0908,85.1829,24360.0
2021-06-08 14:30:00,92.56,92.61,92.55,92.58,21356.0,85.1921,85.2381,85.1829,85.2105,21356.0
2021-06-08 15:00:00,92.59,92.71,92.59,92.66,89087.0,85.2197,85.3301,85.2197,85.2841,89087.0
2021-06-08 15:30:00,92.65,92.7,92.57,92.65,201452.0,85.2749,85.3209,85.2013,85.2749,201452.0
2021-06-09 09:30:00,92.1,92.13,91.83,92.06,400369.0,84.7687,84.7963,84.5202,84.7319,400369.0
2021-06-09 10:00:00,92.07,92.08,91.69,91.82,199590.0,84.7411,84.7503,84.3913,84.511,199590.0
2021-06-09 10:30:00,91.82,91.88,91.71,91.87,253844.0,84.511,84.5662,84.4097,84.557,253844.0
2021-06-09 11:00:00,91.87,91.93,91.67,91.75,84210.0,84.557,84.6122,84.3729,84.4466,84210.0
2021-06-09 11:30:00,91.74,91.82,91.58,91.63,109063.0,84.4374,84.511,84.2901,84.3361,109063.0
2021-06-09 12:00:00,91.64,91.66,91.54,91.56,45694.0,84.3453,84.3637,84.2533,84.2717,45694.0
2021-06-09 12:30:00,91.56,91.66,91.54,91.59,75148.0,84.2717,84.3637,84.2533,84.2993,75148.0
2021-06-09 13:00:00,91.59,91.69,91.57,91.66,108253.0,84.2993,84.3913,84.2809,84.3637,108253.0
2021-06-09 13:30:00,91.66,91.7,91.59,91.61,40621.0,84.3637,84.4005,84.2993,84.3177,40621.0
2021-06-09 14:00:00,91.62,91.7,91.58,91.68,80023.0,84.3269,84.4005,84.2901,84.3821,80023.0
2021-06-09 14:30:00,91.67,91.73,91.63,91.72,73984.0,84.3729,84.4281,84.3361,84.4189,73984.0
2021-06-09 15:00:00,91.71,91.72,91.56,91.56,58502.0,84.4097,84.4189,84.2717,84.2717,58502.0
2021-06-09 15:30:00,91.55,91.6,91.5,91.52,280860.0,84.2625,84.3085,84.2165,84.2349,280860.0
2021-06-10 09:30:00,92.15,92.43,92.0,92.36,497317.0,84.8147,85.0724,84.6767,85.008,497317.0
2021-06-10 10:00:00,92.37,92.53,92.32,92.45,305457.0,85.0172,85.1645,84.9712,85.0908,305457.0
2021-06-10 10:30:00,92.47,92.49,92.03,92.13,173616.0,85.1092,85.1277,84.7043,84.7963,173616.0
2021-06-10 11:00:00,92.13,92.25,92.07,92.22,119398.0,84.7963,84.9068,84.7411,84.8791,119398.0
2021-06-10 11:30:00,92.21,92.43,92.2,92.42,183575.0,84.8699,85.0724,84.8607,85.0632,183575.0
2021-06-10 12:00:00,92.42,92.45,92.33,92.36,53544.0,85.0632,85.0908,84.9804,85.008,53544.0
2021-06-10 12:30:00,92.37,92.52,92.37,92.51,61203.0,85.0172,85.1553,85.0172,85.1461,61203.0
2021-06-10 13:00:00,92.5,92.62,92.45,92.59,94602.0,85.1369,85.2473,85.0908,85.2197,94602.0
2021-06-10 13:30:00,92.58,92.64,92.54,92.64,72903.0,85.2105,85.2657,85.1737,85.2657,72903.0
2021-06-10 14:00:00,92.63,92.68,92.58,92.59,39267.0,85.2565,85.3025,85.2105,85.2197,39267.0
2021-06-10 14:30:00,92.59,92.67,92.58,92.65,29805.0,85.2197,85.2933,85.2105,85.2749,29805.0
2021-06-10 15:00:00,92.64,92.65,92.49,92.58,283269.0,85.2657,85.2749,85.1277,85.2105,283269.0
2021-06-10 15:30:00,92.58,92.74,92.56,92.68,248752.0,85.2105,85.3578,85.1921,85.3025,248752.0
2021-06-11 09:30:00,92.89,92.97,92.62,92.69,505919.0,85.4958,85.5694,85.2473,85.3117,505919.0
2021-06-11 10:00:00,92.7,92.81,92.53,92.62,643518.0,85.3209,85.4222,85.1645,85.2473,643518.0
2021-06-11 10:30:00,92.61,92.61,92.4,92.56,567938.0,85.2381,85.2381,85.0448,85.1921,567938.0
2021-06-11 11:00:00,92.55,92.59,92.45,92.5,279025.0,85.1829,85.2197,85.0908,85.1369,279025.0
2021-06-11 11:30:00,92.5,92.58,92.47,92.49,227833.0,85.1369,85.2105,85.1092,85.1277,227833.0
2021-06-11 12:00:00,92.5,92.52,92.44,92.45,190371.0,85.1369,85.1553,85.0816,85.0908,190371.0
2021-06-11 12:30:00,92.45,92.6,92.45,92.56,154883.0,85.0908,85.2289,85.0908,85.1921,154883.0
2021-06-11 13:00:00,92.56,92.59,92.52,92.58,75801.0,85.1921,85.2197,85.1553,85.2105,75801.0
2021-06-11 13:30:00,92.59,92.65,92.57,92.64,23635.0,85.2197,85.2749,85.2013,85.2657,23635.0
2021-06-11 14:00:00,92.64,92.67,92.6,92.64,79005.0,85.2657,85.2933,85.2289,85.2657,79005.0
2021-06-11 14:30:00,92.64,92.68,92.61,92.66,133633.0,85.2657,85.3025,85.2381,85.2841,133633.0
2021-06-11 15:00:00,92.67,92.68,92.57,92.59,135732.0,85.2933,85.3025,85.2013,85.2197,135732.0
2021-06-11 15:30:00,92.59,92.72,92.56,92.62,157956.0,85.2197,85.3393,85.1921,85.2473,157956.0
2021-06-14 09:30:00,92.85,92.88,92.66,92.87,380897.0,85.459,85.4866,85.2841,85.4774,380897.0
2021-06-14 10:00:00,92.88,92.89,92.69,92.8,200833.0,85.4866,85.4958,85.3117,85.413,200833.0
2021-06-14 10:30:00,92.81,92.95,92.77,92.94,257019.0,85.4222,85.551,85.3854,85.5418,257019.0
2021-06-14 11:00:00,92.94,92.94,92.83,92.86,118604.0,85.5418,85.5418,85.4406,85.4682,118604.0
2021-06-14 11:30:00,92.86,92.9,92.78,92.87,98008.0,85.4682,85.505,85.3946,85.4774,98008.0
2021-06-14 12:00:00,92.87,92.9,92.86,92.88,87776.0,85.4774,85.505,85.4682,85.4866,87776.0
2021-06-14 12:30:00,92.87,92.89,92.8,92.82,83016.0,85.4774,85.4958,85.413,85.4314,83016.0
2021-06-14 13:00:00,92.83,92.9,92.82,92.89,66668.0,85.4406,85.505,85.4314,85.4958,66668.0
2021-06-14 13:30:00,92.88,92.9,92.84,92.84,22060.0,85.4866,85.505,85.4498,85.4498,22060.0
2021-06-14 14:00:00,92.85,92.87,92.8,92.81,58544.0,85.459,85.4774,85.413,85.4222,58544.0
2021-06-14 14:30:00,92.8,92.85,92.76,92.77,115710.0,85.413,85.459,85.3762,85.3854,115710.0
2021-06-14 15:00:00,92.77,92.88,92.75,92.84,149008.0,85.3854,85.4866,85.367,85.4498,149008.0
2021-06-14 15:30:00,92.84,93.0,92.78,92.99,228491.0,85.4498,85.5971,85.3946,85.5879,228491.0
2021-06-15 09:30:00,93.05,93.05,92.77,92.81,387348.0,85.6431,85.6431,85.3854,85.4222,387348.0
2021-06-15 10:00:00,92.82,92.85,92.71,92.73,230769.0,85.4314,85.459,85.3301,85.3485,230769.0
2021-06-15 10:30:00,92.75,92.89,92.75,92.8,49599.0,85.367,85.4958,85.367,85.413,49599.0
2021-06-15 11:00:00,92.78,92.84,92.72,92.8,46427.0,85.3946,85.4498,85.3393,85.413,46427.0
2021-06-15 11:30:00,92.79,92.8,92.65,92.74,120281.0,85.4038,85.413,85.2749,85.3578,120281.0
2021-06-15 12:00:00,92.74,92.77,92.7,92.76,44663.0,85.3578,85.3854,85.3209,85.3762,44663.0
2021-06-15 12:30:00,92.76,92.79,92.7,92.73,28902.0,85.3762,85.4038,85.3209,85.3485,28902.0
2021-06-15 13:00:00,92.73,92.74,92.65,92.67,57734.0,85.3485,85.3578,85.2749,85.2933,57734.0
2021-06-15 13:30:00,92.67,92.77,92.66,92.75,42250.0,85.2933,85.3854,85.2841,85.367,42250.0
2021-06-15 14:00:00,92.76,92.81,92.69,92.7,52759.0,85.3762,85.4222,85.3117,85.3209,52759.0
2021-06-15 14:30:00,92.7,92.83,92.68,92.8,38959.0,85.3209,85.4406,85.3025,85.413,38959.0
2021-06-15 15:00:00,92.79,92.81,92.65,92.67,128850.0,85.4038,85.4222,85.2749,85.2933,128850.0
2021-06-15 15:30:00,92.67,92.9,92.61,92.9,242070.0,85.2933,85.505,85.2381,85.505,242070.0
2021-06-16 09:30:00,93.45,93.57,93.4,93.56,352721.0,86.0112,86.1217,85.9652,86.1125,352721.0
2021-06-16 10:00:00,93.56,93.57,93.51,93.56,222605.0,86.1125,86.1217,86.0665,86.1125,222605.0
2021-06-16 10:30:00,93.56,93.66,93.53,93.65,198014.0,86.1125,86.2045,86.0849,86.1953,198014.0
2021-06-16 11:00:00,93.65,93.72,93.64,93.67,125088.0,86.1953,86.2597,86.1861,86.2137,125088.0
2021-06-16 11:30:00,93.68,93.72,93.6,93.62,64194.0,86.2229,86.2597,86.1493,86.1677,64194.0
2021-06-16 12:00:00,93.62,93.65,93.5,93.54,101655.0,86.1677,86.1953,86.0573,86.0941,101655.0
2021-06-16 12:30:00,93.55,93.6,93.52,93.58,47103.0,86.1033,86.1493,86.0757,86.1309,47103.0
2021-06-16 13:00:00,93.59,93.59,93.49,93.51,122821.0,86.1401,86.1401,86.048,86.0665,122821.0
2021-06-16 13:30:00,93.5,93.54,93.35,93.41,185593.0,86.0573,86.0941,85.9192,85.9744,185593.0
2021-06-16 14:00:00,93.4,93.4,91.85,92.29,686738.0,85.9652,85.9652,84.5386,84.9436,686738.0
2021-06-16 14:30:00,92.27,92.34,91.47,91.78,699782.0,84.9252,84.9896,84.1888,84.4742,699782.0
2021-06-16 15:00:00,91.76,92.2,91.67,92.19,331623.0,84.4558,84.8607,84.3729,84.8515,331623.0
2021-06-16 15:30:00,92.2,92.24,91.74,91.79,344743.0,84.8607,84.8976,84.4374,84.4834,344743.0
2021-06-17 09:30:00,92.0,92.25,91.91,91.92,640786.0,84.6767,84.9068,84.5938,84.603,640786.0
2021-06-17 10:00:00,91.92,92.08,91.9,92.07,345952.0,84.603,84.7503,84.5846,84.7411,345952.0
2021-06-17 10:30:00,92.08,92.19,92.02,92.03,176267.0,84.7503,84.8515,84.6951,84.7043,176267.0
2021-06-17 11:00:00,92.04,92.06,91.75,92.01,434615.0,84.7135,84.7319,84.4466,84.6859,434615.0
2021-06-17 11:30:00,92.03,92.1,91.88,91.89,167777.0,84.7043,84.7687,84.5662,84.5754,167777.0
2021-06-17 12:00:00,91.89,92.02,91.7,91.7,136222.0,84.5754,84.6951,84.4005,84.4005,136222.0
2021-06-17 12:30:00,91.69,91.85,91.62,91.78,145580.0,84.3913,84.5386,84.3269,84.4742,145580.0
2021-06-17 13:00:00,91.78,92.03,91.77,91.99,210220.0,84.4742,84.7043,84.465,84.6675,210220.0
2021-06-17 13:30:00,92.0,92.08,91.94,91.94,62263.0,84.6767,84.7503,84.6214,84.6214,62263.0
2021-06-17 14:00:00,91.94,91.99,91.84,91.98,79005.0,84.6214,84.6675,84.5294,84.6582,79005.0
2021-06-17 14:30:00,91.98,91.99,91.87,91.88,92802.0,84.6582,84.6675,84.557,84.5662,92802.0
2021-06-17 15:00:00,91.89,91.93,91.84,91.89,160767.0,84.5754,84.6122,84.5294,84.5754,160767.0
2021-06-17 15:30:00,91.9,91.93,91.68,91.77,385713.0,84.5846,84.6122,84.3821,84.465,385713.0
2021-06-18 09:30:00,91.54,91.67,91.33,91.35,778199.0,84.2533,84.3729,84.06,84.0784,778199.0
2021-06-18 10:00:00,91.34,91.44,91.1,91.19,409550.0,84.0692,84.1612,83.8483,83.9311,409550.0
2021-06-18 10:30:00,91.17,91.39,91.02,91.18,343633.0,83.9127,84.1152,83.7747,83.9219,343633.0
2021-06-18 11:00:00,91.17,91.22,91.06,91.06,155538.0,83.9127,83.9587,83.8115,83.8115,155538.0
2021-06-18 11:30:00,91.07,91.28,91.01,91.17,95752.0,83.8207,84.014,83.7655,83.9127,95752.0
2021-06-18 12:00:00,91.18,91.37,91.14,91.31,263410.0,83.9219,84.0968,83.8851,84.0416,263410.0
2021-06-18 12:30:00,91.32,91.34,91.22,91.29,58223.0,84.0508,84.0692,83.9587,84.0232,58223.0
2021-06-18 13:00:00,91.3,91.4,91.24,91.24,153555.0,84.0324,84.1244,83.9772,83.9772,153555.0
2021-06-18 13:30:00,91.23,91.38,91.19,91.35,107069.0,83.9679,84.106,83.9311,84.0784,107069.0
2021-06-18 14:00:00,91.34,91.39,91.17,91.19,168760.0,84.0692,84.1152,83.9127,83.9311,168760.0
2021-06-18 14:30:00,91.19,91.21,91.02,91.07,180130.0,83.9311,83.9495,83.7747,83.8207,180130.0
2021-06-18 15:00:00,91.07,91.1,90.96,91.01,167394.0,83.8207,83.8483,83.7194,83.7655,167394.0
2021-06-18 15:30:00,91.0,91.11,90.89,91.02,533079.0,83.7563,83.8575,83.655,83.7747,533079.0
2021-06-21 09:30:00,91.33,91.38,91.17,91.37,422727.0,84.06,84.106,83.9127,84.0968,422727.0
2021-06-21 10:00:00,91.38,91.52,91.33,91.48,365010.0,84.106,84.2349,84.06,84.198,365010.0
2021-06-21 10:30:00,91.48,91.71,91.45,91.58,452867.0,84.198,84.4097,84.1704,84.2901,452867.0
2021-06-21 11:00:00,91.59,91.72,91.59,91.67,181610.0,84.2993,84.4189,84.2993,84.3729,181610.0
2021-06-21 11:30:00,91.68,91.7,91.58,91.61,124692.0,84.3821,84.4005,84.2901,84.3177,124692.0
2021-06-21 12:00:00,91.62,91.69,91.6,91.66,53713.0,84.3269,84.3913,84.3085,84.3637,53713.0
2021-06-21 12:30:00,91.66,91.82,91.63,91.67,52614.0,84.3637,84.511,84.3361,84.3729,52614.0
2021-06-21 13:00:00,91.67,91.76,91.65,91.74,29305.0,84.3729,84.4558,84.3545,84.4374,29305.0
2021-06-21 13:30:00,91.74,91.83,91.74,91.79,33981.0,84.4374,84.5202,84.4374,84.4834,33981.0
2021-06-21 14:00:00,91.79,91.8,91.71,91.78,39030.0,84.4834,84.4926,84.4097,84.4742,39030.0
2021-06-21 14:30:00,91.79,91.87,91.77,91.84,51682.0,84.4834,84.557,84.465,84.5294,51682.0
2021-06-21 15:00:00,91.84,91.96,91.84,91.9,57018.0,84.5294,84.6398,84.5294,84.5846,57018.0
2021-06-21 15:30:00,91.9,92.08,91.88,92.08,231406.0,84.5846,84.7503,84.5662,84.7503,231406.0
2021-06-22 09:30:00,91.55,91.62,91.32,91.36,291635.0,84.2625,84.3269,84.0508,84.0876,291635.0
2021-06-22 10:00:00,91.37,91.48,91.24,91.35,221121.0,84.0968,84.198,83.9772,84.0784,221121.0
2021-06-22 10:30:00,91.36,91.44,91.3,91.42,93366.0,84.0876,84.1612,84.0324,84.1428,93366.0
2021-06-22 11:00:00,91.42,91.63,91.4,91.55,214445.0,84.1428,84.3361,84.1244,84.2625,214445.0
2021-06-22 11:30:00,91.54,91.59,91.37,91.41,177021.0,84.2533,84.2993,84.0968,84.1336,177021.0
2021-06-22 12:00:00,91.41,91.6,91.41,91.6,42751.0,84.1336,84.3085,84.1336,84.3085,42751.0
2021-06-22 12:30:00,91.59,91.68,91.55,91.66,79387.0,84.2993,84.3821,84.2625,84.3637,79387.0
2021-06-22 13:00:00,91.67,91.81,91.63,91.77,32833.0,84.3729,84.5018,84.3361,84.465,32833.0
2021-06-22 13:30:00,91.77,91.83,91.7,91.75,56655.0,84.465,84.5202,84.4005,84.4466,56655.0
2021-06-22 14:00:00,91.74,91.83,91.69,91.83,43378.0,84.4374,84.5202,84.3913,84.5202,43378.0
2021-06-22 14:30:00,91.82,91.95,91.76,91.82,156320.0,84.511,84.6306,84.4558,84.511,156320.0
2021-06-22 15:00:00,91.81,92.04,91.81,92.01,83745.0,84.5018,84.7135,84.5018,84.6859,83745.0
2021-06-22 15:30:00,92.01,92.14,91.94,91.98,192685.0,84.6859,84.8055,84.6214,84.6582,192685.0
2021-06-23 09:30:00,92.23,92.64,92.23,92.63,751658.0,84.8883,85.2657,84.8883,85.2565,751658.0
2021-06-23 10:00:00,92.63,92.8,92.56,92.63,340830.0,85.2565,85.413,85.1921,85.2565,340830.0
2021-06-23 10:30:00,92.64,92.66,92.48,92.49,314353.0,85.2657,85.2841,85.1184,85.1277,314353.0
2021-06-23 11:00:00,92.5,92.52,92.35,92.38,209146.0,85.1369,85.1553,84.9988,85.0264,209146.0
2021-06-23 11:30:00,92.38,92.55,92.35,92.53,153363.0,85.0264,85.1829,84.9988,85.1645,153363.0
2021-06-23 12:00:00,92.53,92.54,92.43,92.5,71374.0,85.1645,85.1737,85.0724,85.1369,71374.0
2021-06-23 12:30:00,92.5,92.5,92.32,92.44,94223.0,85.1369,85.1369,84.9712,85.0816,94223.0
2021-06-23 13:00:00,92.44,92.46,92.35,92.42,63946.0,85.0816,85.1,84.9988,85.0632,63946.0
2021-06-23 13:30:00,92.43,92.47,92.38,92.46,61221.0,85.0724,85.1092,85.0264,85.1,61221.0
2021-06-23 14:00:00,92.45,92.47,92.38,92.45,40180.0,85.0908,85.1092,85.0264,85.0908,40180.0
2021-06-23 14:30:00,92.44,92.44,92.39,92.43,27966.0,85.0816,85.0816,85.0356,85.0724,27966.0
2021-06-23 15:00:00,92.43,92.45,92.35,92.43,47574.0,85.0724,85.0908,84.9988,85.0724,47574.0
2021-06-23 15:30:00,92.43,92.43,92.26,92.3,99301.0,85.0724,85.0724,84.916,84.9528,99301.0
2021-06-24 09:30:00,93.25,93.33,93.17,93.2,368787.0,85.8272,85.9008,85.7535,85.7811,368787.0
2021-06-24 10:00:00,93.21,93.33,93.15,93.33,187304.0,85.7903,85.9008,85.7351,85.9008,187304.0
2021-06-24 10:30:00,93.33,93.38,93.19,93.22,145467.0,85.9008,85.9468,85.7719,85.7995,145467.0
2021-06-24 11:00:00,93.23,93.34,93.21,93.3,47035.0,85.8087,85.91,85.7903,85.8732,47035.0
2021-06-24 11:30:00,93.31,93.4,93.29,93.38,52439.0,85.8824,85.9652,85.864,85.9468,52439.0
2021-06-24 12:00:00,93.37,93.47,93.35,93.42,32463.0,85.9376,86.0296,85.9192,85.9836,32463.0
2021-06-24 12:30:00,93.41,93.43,93.29,93.32,45283.0,85.9744,85.9928,85.864,85.8916,45283.0
2021-06-24 13:00:00,93.32,93.44,93.32,93.4,45645.0,85.8916,86.002,85.8916,85.9652,45645.0
2021-06-24 13:30:00,93.39,93.41,93.33,93.4,40659.0,85.956,85.9744,85.9008,85.9652,40659.0
2021-06-24 14:00:00,93.4,93.53,93.4,93.51,107871.0,85.9652,86.0849,85.9652,86.0665,107871.0
2021-06-24 14:30:00,93.51,93.52,93.36,93.4,219964.0,86.0665,86.0757,85.9284,85.9652,219964.0
2021-06-24 15:00:00,93.41,93.47,93.36,93.42,105781.0,85.9744,86.0296,85.9284,85.9836,105781.0
2021-06-24 15:30:00,93.43,93.44,93.36,93.38,174628.0,85.9928,86.002,85.9284,85.9468,174628.0
2021-06-25 09:30:00,93.94,94.07,93.89,93.97,374490.0,86.4622,86.5819,86.4162,86.4898,374490.0
2021-06-25 10:00:00,93.96,93.96,93.8,93.9,290001.0,86.4806,86.4806,86.3334,86.4254,290001.0
2021-06-25 10:30:00,93.9,93.92,93.74,93.76,211144.0,86.4254,86.4438,86.2781,86.2966,211144.0
2021-06-25 11:00:00,93.76,93.76,93.65,93.73,203111.0,86.2966,86.2966,86.1953,86.2689,203111.0
2021-06-25 11:30:00,93.73,93.78,93.62,93.69,94274.0,86.2689,86.315,86.1677,86.2321,94274.0
2021-06-25 12:00:00,93.68,93.69,93.57,93.57,58655.0,86.2229,86.2321,86.1217,86.1217,58655.0
2021-06-25 12:30:00,93.57,93.67,93.56,93.61,68673.0,86.1217,86.2137,86.1125,86.1585,68673.0
2021-06-25 13:00:00,93.61,93.68,93.6,93.68,43473.0,86.1585,86.2229,86.1493,86.2229,43473.0
2021-06-25 13:30:00,93.68,93.68,93.53,93.59,47515.0,86.2229,86.2229,86.0849,86.1401,47515.0
2021-06-25 14:00:00,93.58,93.66,93.58,93.64,48739.0,86.1309,86.2045,86.1309,86.1861,48739.0
2021-06-25 14:30:00,93.63,93.7,93.63,93.68,88207.0,86.1769,86.2413,86.1769,86.2229,88207.0
2021-06-25 15:00:00,93.68,93.88,93.68,93.82,83584.0,86.2229,86.407,86.2229,86.3518,83584.0
2021-06-25 15:30:00,93.81,93.99,93.81,93.93,252300.0,86.3426,86.5082,86.3426,86.453,252300.0
2021-06-28 09:30:00,93.39,93.48,93.28,93.45,417669.0,85.956,86.0388,85.8548,86.0112,417669.0
2021-06-28 10:00:00,93.45,93.47,93.36,93.43,78275.0,86.0112,86.0296,85.9284,85.9928,78275.0
2021-06-28 10:30:00,93.42,93.42,93.28,93.36,102123.0,85.9836,85.9836,85.8548,85.9284,102123.0
2021-06-28 11:00:00,93.37,93.4,93.2,93.2,148986.0,85.9376,85.9652,85.7811,85.7811,148986.0
2021-06-28 11:30:00,93.2,93.36,93.2,93.35,87059.0,85.7811,85.9284,85.7811,85.9192,87059.0
2021-06-28 12:00:00,93.35,93.39,93.31,93.37,53031.0,85.9192,85.956,85.8824,85.9376,53031.0
2021-06-28 12:30:00,93.38,93.38,93.28,93.34,26491.0,85.9468,85.9468,85.8548,85.91,26491.0
2021-06-28 13:00:00,93.33,93.33,93.2,93.23,39973.0,85.9008,85.9008,85.7811,85.8087,39973.0
2021-06-28 13:30:00,93.24,93.32,93.24,93.29,37570.0,85.818,85.8916,85.818,85.864,37570.0
2021-06-28 14:00:00,93.27,93.34,93.24,93.24,69563.0,85.8456,85.91,85.818,85.818,69563.0
2021-06-28 14:30:00,93.25,93.35,93.24,93.32,54860.0,85.8272,85.9192,85.818,85.8916,54860.0
2021-06-28 15:00:00,93.32,93.32,93.24,93.31,132381.0,85.8916,85.8916,85.818,85.8824,132381.0
2021-06-28 15:30:00,93.32,93.49,93.31,93.48,166073.0,85.8916,86.048,85.8824,86.0388,166073.0
2021-06-29 09:30:00,92.75,92.8,92.59,92.66,319175.0,85.367,85.413,85.2197,85.2841,319175.0
2021-06-29 10:00:00,92.66,92.78,92.6,92.75,206759.0,85.2841,85.3946,85.2289,85.367,206759.0
2021-06-29 10:30:00,92.75,92.84,92.75,92.78,126277.0,85.367,85.4498,85.367,85.3946,126277.0
2021-06-29 11:00:00,92.78,92.84,92.68,92.83,107327.0,85.3946,85.4498,85.3025,85.4406,107327.0
2021-06-29 11:30:00,92.82,92.89,92.82,92.86,107854.0,85.4314,85.4958,85.4314,85.4682,107854.0
2021-06-29 12:00:00,92.86,92.94,92.83,92.93,35408.0,85.4682,85.5418,85.4406,85.5326,35408.0
2021-06-29 12:30:00,92.94,92.95,92.87,92.94,112867.0,85.5418,85.551,85.4774,85.5418,112867.0
2021-06-29 13:00:00,92.93,92.96,92.91,92.94,51566.0,85.5326,85.5602,85.5142,85.5418,51566.0
2021-06-29 13:30:00,92.94,92.95,92.87,92.92,43032.0,85.5418,85.551,85.4774,85.5234,43032.0
2021-06-29 14:00:00,92.93,92.99,92.91,92.92,56818.0,85.5326,85.5879,85.5142,85.5234,56818.0
2021-06-29 14:30:00,92.91,92.93,92.86,92.89,45456.0,85.5142,85.5326,85.4682,85.4958,45456.0
2021-06-29 15:00:00,92.88,92.92,92.8,92.9,120783.0,85.4866,85.5234,85.413,85.505,120783.0
2021-06-29 15:30:00,92.89,93.12,92.89,93.1,317632.0,85.4958,85.7075,85.4958,85.6891,317632.0
2021-06-30 09:30:00,93.26,93.37,93.1,93.17,408364.0,85.8364,85.9376,85.6891,85.7535,408364.0
2021-06-30 10:00:00,93.18,93.26,93.06,93.07,225466.0,85.7627,85.8364,85.6523,85.6615,225466.0
2021-06-30 10:30:00,93.07,93.22,93.01,93.01,275945.0,85.6615,85.7995,85.6063,85.6063,275945.0
2021-06-30 11:00:00,93.01,93.11,92.99,93.04,301351.0,85.6063,85.6983,85.5879,85.6339,301351.0
2021-06-30 11:30:00,93.04,93.04,92.94,93.02,137540.0,85.6339,85.6339,85.5418,85.6155,137540.0
2021-06-30 12:00:00,93.01,93.09,92.96,92.96,141900.0,85.6063,85.6799,85.5602,85.5602,141900.0
2021-06-30 12:30:00,92.96,93.06,92.94,93.0,102403.0,85.5602,85.6523,85.5418,85.5971,102403.0
2021-06-30 13:00:00,92.99,93.02,92.96,92.99,40901.0,85.5879,85.6155,85.5602,85.5879,40901.0
2021-06-30 13:30:00,92.99,93.02,92.96,92.99,35907.0,85.5879,85.6155,85.5602,85.5879,35907.0
2021-06-30 14:00:00,92.98,93.06,92.95,93.03,64853.0,85.5786,85.6523,85.551,85.6247,64853.0
2021-06-30 14:30:00,93.03,93.08,92.96,92.97,50819.0,85.6247,85.6707,85.5602,85.5694,50819.0
2021-06-30 15:00:00,92.97,93.03,92.92,92.98,115548.0,85.5694,85.6247,85.5234,85.5786,115548.0
2021-06-30 15:30:00,92.98,93.33,92.94,93.2,340067.0,85.5786,85.9008,85.5418,85.7811,340067.0
2021-07-01 09:30:00,92.6,92.72,92.52,92.59,625200.0,85.2289,85.3393,85.1553,85.2197,625200.0
2021-07-01 10:00:00,92.58,92.63,92.33,92.36,298028.0,85.2105,85.2565,84.9804,85.008,298028.0
2021-07-01 10:30:00,92.36,92.52,92.29,92.41,252480.0,85.008,85.1553,84.9436,85.054,252480.0
2021-07-01 11:00:00,92.42,92.44,92.14,92.36,196676.0,85.0632,85.0816,84.8055,85.008,196676.0
2021-07-01 11:30:00,92.36,92.4,92.28,92.31,66457.0,85.008,85.0448,84.9344,84.962,66457.0
2021-07-01 12:00:00,92.31,92.35,92.2,92.25,27998.0,84.962,84.9988,84.8607,84.9068,27998.0
2021-07-01 12:30:00,92.26,92.28,92.21,92.26,31756.0,84.916,84.9344,84.8699,84.916,31756.0
2021-07-01 13:00:00,92.27,92.33,92.24,92.3,122274.0,84.9252,84.9804,84.8976,84.9528,122274.0
2021-07-01 13:30:00,92.29,92.34,92.24,92.26,76067.0,84.9436,84.9896,84.8976,84.916,76067.0
2021-07-01 14:00:00,92.26,92.37,92.24,92.37,51360.0,84.916,85.0172,84.8976,85.0172,51360.0
2021-07-01 14:30:00,92.37,92.45,92.36,92.37,115510.0,85.0172,85.0908,85.008,85.0172,115510.0
2021-07-01 15:00:00,92.38,92.48,92.33,92.46,149358.0,85.0264,85.1184,84.9804,85.1,149358.0
2021-07-01 15:30:00,92.46,92.64,92.44,92.62,271152.0,85.1,85.2657,85.0816,85.2473,271152.0
2021-07-02 09:30:00,92.78,92.81,92.45,92.49,367212.0,85.3946,85.4222,85.0908,85.1277,367212.0
2021-07-02 10:00:00,92.48,92.56,92.39,92.51,291856.0,85.1184,85.1921,85.0356,85.1461,291856.0
2021-07-02 10:30:00,92.52,92.52,92.41,92.45,88299.0,85.1553,85.1553,85.054,85.0908,88299.0
2021-07-02 11:00:00,92.46,92.57,92.46,92.57,113766.0,85.1,85.2013,85.1,85.2013,113766.0
2021-07-02 11:30:00,92.57,92.65,92.51,92.59,60492.0,85.2013,85.2749,85.1461,85.2197,60492.0
2021-07-02 12:00:00,92.59,92.63,92.54,92.6,57131.0,85.2197,85.2565,85.1737,85.2289,57131.0
2021-07-02 12:30:00,92.6,92.73,92.59,92.73,76941.0,85.2289,85.3485,85.2197,85.3485,76941.0
2021-07-02 13:00:00,92.72,92.8,92.72,92.78,72816.0,85.3393,85.413,85.3393,85.3946,72816.0
2021-07-02 13:30:00,92.78,92.93,92.78,92.93,36154.0,85.3946,85.5326,85.3946,85.5326,36154.0
2021-07-02 14:00:00,92.93,92.96,92.9,92.94,57138.0,85.5326,85.5602,85.505,85.5418,57138.0
2021-07-02 14:30:00,92.94,92.97,92.83,92.83,79846.0,85.5418,85.5694,85.4406,85.4406,79846.0
2021-07-02 15:00:00,92.84,92.87,92.83,92.87,33449.0,85.4498,85.4774,85.4406,85.4774,33449.0
2021-07-02 15:30:00,92.87,93.13,92.87,93.0,293090.0,85.4774,85.7167,85.4774,85.5971,293090.0
2021-07-06 09:30:00,92.98,92.98,92.79,92.9,434442.0,85.5786,85.5786,85.4038,85.505,434442.0
2021-07-06 10:00:00,92.91,92.97,92.56,92.57,263549.0,85.5142,85.5694,85.1921,85.2013,263549.0
2021-07-06 10:30:00,92.57,92.66,92.38,92.39,400638.0,85.2013,85.2841,85.0264,85.0356,400638.0
2021-07-06 11:00:00,92.39,92.52,92.29,92.48,213012.0,85.0356,85.1553,84.9436,85.1184,213012.0
2021-07-06 11:30:00,92.49,92.54,92.24,92.28,150860.0,85.1277,85.1737,84.8976,84.9344,150860.0
2021-07-06 12:00:00,92.28,92.29,92.05,92.13,213992.0,84.9344,84.9436,84.7227,84.7963,213992.0
2021-07-06 12:30:00,92.12,92.12,92.01,92.11,110772.0,84.7871,84.7871,84.6859,84.7779,110772.0
2021-07-06 13:00:00,92.12,92.2,92.08,92.16,78253.0,84.7871,84.8607,84.7503,84.8239,78253.0
2021-07-06 13:30:00,92.16,92.23,92.12,92.19,55722.0,84.8239,84.8883,84.7871,84.8515,55722.0
2021-07-06 14:00:00,92.19,92.26,92.17,92.23,52713.0,84.8515,84.916,84.8331,84.8883,52713.0
2021-07-06 14:30:00,92.25,92.31,92.2,92.26,65452.0,84.9068,84.962,84.8607,84.916,65452.0
2021-07-06 15:00:00,92.26,92.31,92.18,92.31,68028.0,84.916,84.962,84.8423,84.962,68028.0
2021-07-06 15:30:00,92.32,92.37,92.22,92.28,323874.0,84.9712,85.0172,84.8791,84.9344,323874.0
2021-07-07 09:30:00,92.21,92.32,92.07,92.21,464318.0,84.8699,84.9712,84.7411,84.8699,464318.0
2021-07-07 10:00:00,92.21,92.22,91.7,91.7,161856.0,84.8699,84.8791,84.4005,84.4005,161856.0
2021-07-07 10:30:00,91.71,91.72,91.39,91.59,403392.0,84.4097,84.4189,84.1152,84.2993,403392.0
2021-07-07 11:00:00,91.6,91.72,91.51,91.63,225541.0,84.3085,84.4189,84.2257,84.3361,225541.0
2021-07-07 11:30:00,91.62,91.8,91.54,91.69,94758.0,84.3269,84.4926,84.2533,84.3913,94758.0
2021-07-07 12:00:00,91.69,91.77,91.64,91.65,56864.0,84.3913,84.465,84.3453,84.3545,56864.0
2021-07-07 12:30:00,91.65,91.76,91.61,91.67,104419.0,84.3545,84.4558,84.3177,84.3729,104419.0
2021-07-07 13:00:00,91.67,91.67,91.58,91.6,245436.0,84.3729,84.3729,84.2901,84.3085,245436.0
2021-07-07 13:30:00,91.6,91.63,91.55,91.61,53134.0,84.3085,84.3361,84.2625,84.3177,53134.0
2021-07-07 14:00:00,91.6,91.83,91.5,91.72,136645.0,84.3085,84.5202,84.2165,84.4189,136645.0
2021-07-07 14:30:00,91.68,91.79,91.61,91.76,109549.0,84.3821,84.4834,84.3177,84.4558,109549.0
2021-07-07 15:00:00,91.75,91.79,91.63,91.7,72696.0,84.4466,84.4834,84.3361,84.4005,72696.0
2021-07-07 15:30:00,91.7,91.76,91.56,91.64,141416.0,84.4005,84.4558,84.2717,84.3453,141416.0
2021-07-08 09:30:00,89.45,89.5,89.22,89.38,692826.0,82.3296,82.3757,82.1179,82.2652,692826.0
2021-07-08 10:00:00,89.38,89.4,89.12,89.27,371865.0,82.2652,82.2836,82.0259,82.164,371865.0
2021-07-08 10:30:00,89.28,89.35,89.07,89.07,277657.0,82.1732,82.2376,81.9799,81.9799,277657.0
2021-07-08 11:00:00,89.06,89.29,89.03,89.27,272378.0,81.9707,82.1824,81.9431,82.164,272378.0
2021-07-08 11:30:00,89.27,89.53,89.18,89.52,480811.0,82.164,82.4033,82.0811,82.3941,480811.0
2021-07-08 12:00:00,89.52,89.66,89.51,89.65,128600.0,82.3941,82.5229,82.3849,82.5137,128600.0
2021-07-08 12:30:00,89.65,89.7,89.63,89.64,139064.0,82.5137,82.5597,82.4953,82.5045,139064.0
2021-07-08 13:00:00,89.63,89.68,89.54,89.59,73769.0,82.4953,82.5413,82.4125,82.4585,73769.0
2021-07-08 13:30:00,89.59,89.66,89.58,89.61,54620.0,82.4585,82.5229,82.4493,82.4769,54620.0
2021-07-08 14:00:00,89.61,89.63,89.44,89.45,82754.0,82.4769,82.4953,82.3204,82.3296,82754.0
2021-07-08 14:30:00,89.45,89.54,89.42,89.5,85547.0,82.3296,82.4125,82.302,82.3757,85547.0
2021-07-08 15:00:00,89.5,89.58,89.47,89.54,137807.0,82.3757,82.4493,82.348,82.4125,137807.0
2021-07-08 15:30:00,89.55,89.66,89.41,89.42,539084.0,82.4217,82.5229,82.2928,82.302,539084.0
2021-07-09 09:30:00,89.79,89.96,89.72,89.94,865713.0,82.6426,82.799,82.5781,82.7806,865713.0
2021-07-09 10:00:00,89.94,90.19,89.93,90.1,286994.0,82.7806,83.0107,82.7714,82.9279,286994.0
2021-07-09 10:30:00,90.09,90.16,90.05,90.11,279442.0,82.9187,82.9831,82.8819,82.9371,279442.0
2021-07-09 11:00:00,90.11,90.2,90.07,90.2,303410.0,82.9371,83.0199,82.9003,83.0199,303410.0
2021-07-09 11:30:00,90.2,90.2,90.0,90.03,222589.0,83.0199,83.0199,82.8359,82.8635,222589.0
2021-07-09 12:00:00,90.03,90.11,90.02,90.05,173352.0,82.8635,82.9371,82.8543,82.8819,173352.0
2021-07-09 12:30:00,90.05,90.06,90.02,90.03,183003.0,82.8819,82.8911,82.8543,82.8635,183003.0
2021-07-09 13:00:00,90.02,90.06,89.99,90.0,213093.0,82.8543,82.8911,82.8267,82.8359,213093.0
2021-07-09 13:30:00,90.0,90.09,89.99,90.08,79674.0,82.8359,82.9187,82.8267,82.9095,79674.0
2021-07-09 14:00:00,90.09,90.19,90.08,90.14,54115.0,82.9187,83.0107,82.9095,82.9647,54115.0
2021-07-09 14:30:00,90.14,90.21,90.12,90.2,57252.0,82.9647,83.0291,82.9463,83.0199,57252.0
2021-07-09 15:00:00,90.2,90.24,90.15,90.15,93635.0,83.0199,83.0568,82.9739,82.9739,93635.0
2021-07-09 15:30:00,90.15,90.22,90.14,90.21,172210.0,82.9739,83.0383,82.9647,83.0291,172210.0
2021-07-12 09:30:00,90.41,90.57,90.31,90.52,314338.0,83.2132,83.3605,83.1212,83.3145,314338.0
2021-07-12 10:00:00,90.52,90.64,90.43,90.64,157437.0,83.3145,83.4249,83.2316,83.4249,157437.0
2021-07-12 10:30:00,90.64,90.81,90.63,90.75,154622.0,83.4249,83.5814,83.4157,83.5262,154622.0
2021-07-12 11:00:00,90.74,90.77,90.7,90.73,81813.0,83.517,83.5446,83.4801,83.5078,81813.0
2021-07-12 11:30:00,90.74,90.75,90.61,90.67,69699.0,83.517,83.5262,83.3973,83.4525,69699.0
2021-07-12 12:00:00,90.68,90.7,90.66,90.67,47702.0,83.4617,83.4801,83.4433,83.4525,47702.0
2021-07-12 12:30:00,90.68,90.9,90.68,90.88,202945.0,83.4617,83.6642,83.4617,83.6458,202945.0
2021-07-12 13:00:00,90.88,90.92,90.86,90.9,75863.0,83.6458,83.6826,83.6274,83.6642,75863.0
2021-07-12 13:30:00,90.91,90.91,90.86,90.89,55672.0,83.6734,83.6734,83.6274,83.655,55672.0
2021-07-12 14:00:00,90.9,90.92,90.89,90.91,63764.0,83.6642,83.6826,83.655,83.6734,63764.0
2021-07-12 14:30:00,90.91,90.97,90.82,90.87,209565.0,83.6734,83.7286,83.5906,83.6366,209565.0
2021-07-12 15:00:00,90.87,90.99,90.86,90.98,97918.0,83.6366,83.7471,83.6274,83.7378,97918.0
2021-07-12 15:30:00,90.99,91.01,90.81,90.95,275439.0,83.7471,83.7655,83.5814,83.7102,275439.0
2021-07-13 09:30:00,90.91,91.25,90.81,91.12,423577.0,83.6734,83.9864,83.5814,83.8667,423577.0
2021-07-13 10:00:00,91.11,91.2,91.07,91.18,202779.0,83.8575,83.9403,83.8207,83.9219,202779.0
2021-07-13 10:30:00,91.18,91.22,91.09,91.11,301875.0,83.9219,83.9587,83.8391,83.8575,301875.0
2021-07-13 11:00:00,91.11,91.2,91.1,91.2,190878.0,83.8575,83.9403,83.8483,83.9403,190878.0
2021-07-13 11:30:00,91.2,91.27,91.15,91.21,207541.0,83.9403,84.0048,83.8943,83.9495,207541.0
2021-07-13 12:00:00,91.21,91.23,91.15,91.16,136100.0,83.9495,83.9679,83.8943,83.9035,136100.0
2021-07-13 12:30:00,91.16,91.18,91.08,91.11,80938.0,83.9035,83.9219,83.8299,83.8575,80938.0
2021-07-13 13:00:00,91.11,91.13,90.83,90.89,220862.0,83.8575,83.8759,83.5998,83.655,220862.0
2021-07-13 13:30:00,90.89,90.9,90.73,90.79,70058.0,83.655,83.6642,83.5078,83.563,70058.0
2021-07-13 14:00:00,90.78,90.85,90.56,90.82,258250.0,83.5538,83.6182,83.3513,83.5906,258250.0
2021-07-13 14:30:00,90.8,90.83,90.68,90.78,121435.0,83.5722,83.5998,83.4617,83.5538,121435.0
2021-07-13 15:00:00,90.78,90.79,90.66,90.67,109107.0,83.5538,83.563,83.4433,83.4525,109107.0
2021-07-13 15:30:00,90.68,90.77,90.59,90.65,244452.0,83.4617,83.5446,83.3789,83.4341,244452.0
2021-07-14 09:30:00,91.24,91.34,91.08,91.08,360028.0,83.9772,84.0692,83.8299,83.8299,360028.0
2021-07-14 10:00:00,91.1,91.14,90.95,90.98,223236.0,83.8483,83.8851,83.7102,83.7378,223236.0
2021-07-14 10:30:00,91.0,91.08,90.93,91.03,116611.0,83.7563,83.8299,83.6918,83.7839,116611.0
2021-07-14 11:00:00,91.03,91.07,90.91,90.97,162534.0,83.7839,83.8207,83.6734,83.7286,162534.0
2021-07-14 11:30:00,90.96,90.98,90.73,90.84,107875.0,83.7194,83.7378,83.5078,83.609,107875.0
2021-07-14 12:00:00,90.83,91.15,90.83,91.15,75716.0,83.5998,83.8943,83.5998,83.8943,75716.0
2021-07-14 12:30:00,91.16,91.25,91.16,91.22,84584.0,83.9035,83.9864,83.9035,83.9587,84584.0
2021-07-14 13:00:00,91.23,91.29,91.11,91.13,83050.0,83.9679,84.0232,83.8575,83.8759,83050.0
2021-07-14 13:30:00,91.13,91.26,91.12,91.24,91327.0,83.8759,83.9956,83.8667,83.9772,91327.0
2021-07-14 14:00:00,91.26,91.41,91.19,91.37,44473.0,83.9956,84.1336,83.9311,84.0968,44473.0
2021-07-14 14:30:00,91.39,91.45,91.36,91.37,57091.0,84.1152,84.1704,84.0876,84.0968,57091.0
2021-07-14 15:00:00,91.37,91.4,91.27,91.27,254883.0,84.0968,84.1244,84.0048,84.0048,254883.0
2021-07-14 15:30:00,91.28,91.36,91.22,91.29,268522.0,84.014,84.0876,83.9587,84.0232,268522.0
2021-07-15 09:30:00,91.67,91.8,91.58,91.76,485717.0,84.3729,84.4926,84.2901,84.4558,485717.0
2021-07-15 10:00:00,91.76,91.89,91.61,91.62,248325.0,84.4558,84.5754,84.3177,84.3269,248325.0
2021-07-15 10:30:00,91.63,91.82,91.63,91.76,180015.0,84.3361,84.511,84.3361,84.4558,180015.0
2021-07-15 11:00:00,91.76,91.91,91.71,91.88,158969.0,84.4558,84.5938,84.4097,84.5662,158969.0
2021-07-15 11:30:00,91.88,91.91,91.79,91.79,109037.0,84.5662,84.5938,84.4834,84.4834,109037.0
2021-07-15 12:00:00,91.79,91.82,91.61,91.7,63435.0,84.4834,84.511,84.3177,84.4005,63435.0
2021-07-15 12:30:00,91.7,91.78,91.66,91.76,76316.0,84.4005,84.4742,84.3637,84.4558,76316.0
2021-07-15 13:00:00,91.76,91.77,91.63,91.73,139546.0,84.4558,84.465,84.3361,84.4281,139546.0
2021-07-15 13:30:00,91.72,91.72,91.5,91.53,113343.0,84.4189,84.4189,84.2165,84.2441,113343.0
2021-07-15 14:00:00,91.53,91.62,91.46,91.59,250638.0,84.2441,84.3269,84.1796,84.2993,250638.0
2021-07-15 14:30:00,91.59,91.65,91.54,91.64,122556.0,84.2993,84.3545,84.2533,84.3453,122556.0
2021-07-15 15:00:00,91.64,91.68,91.54,91.6,112056.0,84.3453,84.3821,84.2533,84.3085,112056.0
2021-07-15 15:30:00,91.61,91.66,91.55,91.6,218438.0,84.3177,84.3637,84.2625,84.3085,218438.0
2021-07-16 09:30:00,91.63,91.66,91.23,91.28,369835.0,84.3361,84.3637,83.9679,84.014,369835.0
2021-07-16 10:00:00,91.29,91.35,91.01,91.02,340836.0,84.0232,84.0784,83.7655,83.7747,340836.0
2021-07-16 10:30:00,91.01,91.21,91.01,91.18,156022.0,83.7655,83.9495,83.7655,83.9219,156022.0
2021-07-16 11:00:00,91.18,91.19,91.06,91.08,124819.0,83.9219,83.9311,83.8115,83.8299,124819.0
2021-07-16 11:30:00,91.07,91.17,91.05,91.12,124595.0,83.8207,83.9127,83.8023,83.8667,124595.0
2021-07-16 12:00:00,91.13,91.25,91.11,91.19,47163.0,83.8759,83.9864,83.8575,83.9311,47163.0
2021-07-16 12:30:00,91.19,91.25,91.15,91.2,38123.0,83.9311,83.9864,83.8943,83.9403,38123.0
2021-07-16 13:00:00,91.21,91.28,91.2,91.21,35697.0,83.9495,84.014,83.9403,83.9495,35697.0
2021-07-16 13:30:00,91.2,91.21,91.11,91.12,37777.0,83.9403,83.9495,83.8575,83.8667,37777.0
2021-07-16 14:00:00,91.11,91.13,90.96,90.97,57165.0,83.8575,83.8759,83.7194,83.7286,57165.0
2021-07-16 14:30:00,90.97,90.98,90.83,90.84,138955.0,83.7286,83.7378,83.5998,83.609,138955.0
2021-07-16 15:00:00,90.83,90.95,90.76,90.83,137593.0,83.5998,83.7102,83.5354,83.5998,137593.0
2021-07-16 15:30:00,90.83,90.89,90.62,90.77,295203.0,83.5998,83.655,83.4065,83.5446,295203.0
2021-07-19 09:30:00,89.04,89.07,88.71,88.75,934060.0,81.9523,81.9799,81.6485,81.6854,934060.0
2021-07-19 10:00:00,88.72,88.74,88.54,88.65,321406.0,81.6577,81.6762,81.4921,81.5933,321406.0
2021-07-19 10:30:00,88.65,88.76,88.47,88.61,359661.0,81.5933,81.6946,81.4276,81.5565,359661.0
2021-07-19 11:00:00,88.62,88.78,88.53,88.65,190169.0,81.5657,81.713,81.4829,81.5933,190169.0
2021-07-19 11:30:00,88.66,88.88,88.65,88.85,135894.0,81.6025,81.805,81.5933,81.7774,135894.0
2021-07-19 12:00:00,88.84,88.84,88.66,88.68,65099.0,81.7682,81.7682,81.6025,81.6209,65099.0
2021-07-19 12:30:00,88.68,88.68,88.4,88.48,250680.0,81.6209,81.6209,81.3632,81.4369,250680.0
2021-07-19 13:00:00,88.48,88.56,88.39,88.41,113962.0,81.4369,81.5105,81.354,81.3724,113962.0
2021-07-19 13:30:00,88.42,88.52,88.38,88.4,116798.0,81.3816,81.4737,81.3448,81.3632,116798.0
2021-07-19 14:00:00,88.4,88.59,88.4,88.54,319610.0,81.3632,81.5381,81.3632,81.4921,319610.0
2021-07-19 14:30:00,88.55,88.55,88.39,88.43,86182.0,81.5013,81.5013,81.354,81.3908,86182.0
2021-07-19 15:00:00,88.42,88.56,88.38,88.4,68087.0,81.3816,81.5105,81.3448,81.3632,68087.0
2021-07-19 15:30:00,88.41,88.79,88.4,88.78,420353.0,81.3724,81.7222,81.3632,81.713,420353.0
2021-07-20 09:30:00,89.11,89.49,88.92,89.45,847097.0,82.0167,82.3665,81.8418,82.3296,847097.0
2021-07-20 10:00:00,89.46,89.59,89.32,89.53,286585.0,82.3388,82.4585,82.21,82.4033,286585.0
2021-07-20 10:30:00,89.53,89.63,89.45,89.61,219568.0,82.4033,82.4953,82.3296,82.4769,219568.0
2021-07-20 11:00:00,89.62,89.7,89.55,89.57,201653.0,82.4861,82.5597,82.4217,82.4401,201653.0
2021-07-20 11:30:00,89.56,89.86,89.53,89.81,115980.0,82.4309,82.707,82.4033,82.661,115980.0
2021-07-20 12:00:00,89.81,89.9,89.68,89.75,70757.0,82.661,82.7438,82.5413,82.6058,70757.0
2021-07-20 12:30:00,89.77,89.99,89.74,89.99,259986.0,82.6242,82.8267,82.5966,82.8267,259986.0
2021-07-20 13:00:00,90.0,90.0,89.77,89.78,157961.0,82.8359,82.8359,82.6242,82.6334,157961.0
2021-07-20 13:30:00,89.79,89.85,89.76,89.84,60388.0,82.6426,82.6978,82.615,82.6886,60388.0
2021-07-20 14:00:00,89.85,89.96,89.85,89.96,36330.0,82.6978,82.799,82.6978,82.799,36330.0
2021-07-20 14:30:00,89.97,90.01,89.93,90.0,60608.0,82.8082,82.8451,82.7714,82.8359,60608.0
2021-07-20 15:00:00,90.0,90.17,90.0,90.09,107443.0,82.8359,82.9923,82.8359,82.9187,107443.0
2021-07-20 15:30:00,90.09,90.1,89.84,89.89,271376.0,82.9187,82.9279,82.6886,82.7346,271376.0
2021-07-21 09:30:00,88.61,89.04,88.5,89.01,419131.0,81.5565,81.9523,81.4553,81.9247,419131.0
2021-07-21 10:00:00,89.01,89.02,88.92,88.92,265223.0,81.9247,81.9339,81.8418,81.8418,265223.0
2021-07-21 10:30:00,88.92,89.04,88.88,88.97,186169.0,81.8418,81.9523,81.805,81.8878,186169.0
2021-07-21 11:00:00,88.97,89.15,88.95,89.07,140408.0,81.8878,82.0535,81.8694,81.9799,140408.0
2021-07-21 11:30:00,89.08,89.26,89.05,89.26,187782.0,81.9891,82.1548,81.9615,82.1548,187782.0
2021-07-21 12:00:00,89.26,89.34,89.24,89.31,85980.0,82.1548,82.2284,82.1364,82.2008,85980.0
2021-07-21 12:30:00,89.32,89.34,89.24,89.26,112057.0,82.21,82.2284,82.1364,82.1548,112057.0
2021-07-21 13:00:00,89.26,89.38,89.25,89.34,106205.0,82.1548,82.2652,82.1456,82.2284,106205.0
2021-07-21 13:30:00,89.34,89.4,89.32,89.37,55176.0,82.2284,82.2836,82.21,82.256,55176.0
2021-07-21 14:00:00,89.37,89.43,89.31,89.43,169197.0,82.256,82.3112,82.2008,82.3112,169197.0
2021-07-21 14:30:00,89.42,89.47,89.36,89.42,695535.0,82.302,82.348,82.2468,82.302,695535.0
2021-07-21 15:00:00,89.43,89.51,89.4,89.48,498319.0,82.3112,82.3849,82.2836,82.3573,498319.0
2021-07-21 15:30:00,89.48,89.56,89.29,89.55,505555.0,82.3573,82.4309,82.1824,82.4217,505555.0
2021-07-22 09:30:00,90.08,90.22,90.06,90.09,623130.0,82.9095,83.0383,82.8911,82.9187,623130.0
2021-07-22 10:00:00,90.1,90.15,90.0,90.09,385160.0,82.9279,82.9739,82.8359,82.9187,385160.0
2021-07-22 10:30:00,90.1,90.12,90.01,90.05,115030.0,82.9279,82.9463,82.8451,82.8819,115030.0
2021-07-22 11:00:00,90.04,90.13,89.96,90.0,236847.0,82.8727,82.9555,82.799,82.8359,236847.0
2021-07-22 11:30:00,89.99,90.0,89.79,89.88,172112.0,82.8267,82.8359,82.6426,82.7254,172112.0
2021-07-22 12:00:00,89.89,89.89,89.69,89.83,236021.0,82.7346,82.7346,82.5505,82.6794,236021.0
2021-07-22 12:30:00,89.82,89.99,89.79,89.98,63729.0,82.6702,82.8267,82.6426,82.8175,63729.0
2021-07-22 13:00:00,89.97,90.09,89.96,90.06,47590.0,82.8082,82.9187,82.799,82.8911,47590.0
2021-07-22 13:30:00,90.06,90.1,90.03,90.07,42530.0,82.8911,82.9279,82.8635,82.9003,42530.0
2021-07-22 14:00:00,90.06,90.1,90.03,90.1,34391.0,82.8911,82.9279,82.8635,82.9279,34391.0
2021-07-22 14:30:00,90.1,90.27,90.08,90.2,156514.0,82.9279,83.0844,82.9095,83.0199,156514.0
2021-07-22 15:00:00,90.2,90.25,90.14,90.18,111056.0,83.0199,83.066,82.9647,83.0015,111056.0
2021-07-22 15:30:00,90.17,90.25,90.13,90.21,220497.0,82.9923,83.066,82.9555,83.0291,220497.0
2021-07-23 09:30:00,89.97,90.1,89.64,89.66,657097.0,82.8082,82.9279,82.5045,82.5229,657097.0
2021-07-23 10:00:00,89.65,89.75,89.58,89.72,299002.0,82.5137,82.6058,82.4493,82.5781,299002.0
2021-07-23 10:30:00,89.72,89.73,89.6,89.72,224797.0,82.5781,82.5874,82.4677,82.5781,224797.0
2021-07-23 11:00:00,89.72,89.76,89.61,89.76,304227.0,82.5781,82.615,82.4769,82.615,304227.0
2021-07-23 11:30:00,89.76,89.78,89.65,89.65,82681.0,82.615,82.6334,82.5137,82.5137,82681.0
2021-07-23 12:00:00,89.66,89.77,89.65,89.75,46579.0,82.5229,82.6242,82.5137,82.6058,46579.0
2021-07-23 12:30:00,89.75,89.86,89.74,89.86,63686.0,82.6058,82.707,82.5966,82.707,63686.0
2021-07-23 13:00:00,89.87,89.99,89.86,89.93,227600.0,82.7162,82.8267,82.707,82.7714,227600.0
2021-07-23 13:30:00,89.95,89.95,89.86,89.87,97369.0,82.7898,82.7898,82.707,82.7162,97369.0
2021-07-23 14:00:00,89.87,89.98,89.85,89.97,186873.0,82.7162,82.8175,82.6978,82.8082,186873.0
2021-07-23 14:30:00,89.96,90.0,89.95,89.99,231665.0,82.799,82.8359,82.7898,82.8267,231665.0
2021-07-23 15:00:00,90.0,90.02,89.94,90.01,120615.0,82.8359,82.8543,82.7806,82.8451,120615.0
2021-07-23 15:30:00,90.02,90.17,90.0,90.17,195557.0,82.8543,82.9923,82.8359,82.9923,195557.0
2021-07-26 09:30:00,89.01,89.26,88.97,89.26,797588.0,81.9247,82.1548,81.8878,82.1548,797588.0
2021-07-26 10:00:00,89.26,89.36,89.24,89.32,464251.0,82.1548,82.2468,82.1364,82.21,464251.0
2021-07-26 10:30:00,89.33,89.44,89.26,89.34,325130.0,82.2192,82.3204,82.1548,82.2284,325130.0
2021-07-26 11:00:00,89.34,89.42,89.22,89.34,322434.0,82.2284,82.302,82.1179,82.2284,322434.0
2021-07-26 11:30:00,89.35,89.54,89.33,89.52,452524.0,82.2376,82.4125,82.2192,82.3941,452524.0
2021-07-26 12:00:00,89.52,89.54,89.41,89.48,104980.0,82.3941,82.4125,82.2928,82.3573,104980.0
2021-07-26 12:30:00,89.47,89.48,89.37,89.47,110430.0,82.348,82.3573,82.256,82.348,110430.0
2021-07-26 13:00:00,89.47,89.57,89.44,89.54,173212.0,82.348,82.4401,82.3204,82.4125,173212.0
2021-07-26 13:30:00,89.55,89.57,89.49,89.54,141595.0,82.4217,82.4401,82.3665,82.4125,141595.0
2021-07-26 14:00:00,89.54,89.62,89.49,89.62,197949.0,82.4125,82.4861,82.3665,82.4861,197949.0
2021-07-26 14:30:00,89.62,89.65,89.56,89.65,177243.0,82.4861,82.5137,82.4309,82.5137,177243.0
2021-07-26 15:00:00,89.65,89.87,89.62,89.86,493738.0,82.5137,82.7162,82.4861,82.707,493738.0
2021-07-26 15:30:00,89.86,90.06,89.77,90.03,855993.0,82.707,82.8911,82.6242,82.8635,855993.0
2021-07-27 09:30:00,89.27,89.32,89.07,89.15,757217.0,82.164,82.21,81.9799,82.0535,757217.0
2021-07-27 10:00:00,89.16,89.21,88.88,89.09,314122.0,82.0627,82.1087,81.805,81.9983,314122.0
2021-07-27 10:30:00,89.08,89.1,88.82,89.02,321254.0,81.9891,82.0075,81.7498,81.9339,321254.0
2021-07-27 11:00:00,89.0,89.07,88.79,88.82,292031.0,81.9155,81.9799,81.7222,81.7498,292031.0
2021-07-27 11:30:00,88.81,88.82,88.52,88.72,362395.0,81.7406,81.7498,81.4737,81.6577,362395.0
2021-07-27 12:00:00,88.74,88.74,88.46,88.66,199982.0,81.6762,81.6762,81.4184,81.6025,199982.0
2021-07-27 12:30:00,88.66,88.68,88.55,88.58,107820.0,81.6025,81.6209,81.5013,81.5289,107820.0
2021-07-27 13:00:00,88.58,88.67,88.45,88.55,121444.0,81.5289,81.6117,81.4092,81.5013,121444.0
2021-07-27 13:30:00,88.54,88.69,88.52,88.54,218771.0,81.4921,81.6301,81.4737,81.4921,218771.0
2021-07-27 14:00:00,88.54,88.77,88.53,88.73,235466.0,81.4921,81.7038,81.4829,81.667,235466.0
2021-07-27 14:30:00,88.72,88.88,88.72,88.86,338617.0,81.6577,81.805,81.6577,81.7866,338617.0
2021-07-27 15:00:00,88.86,89.01,88.84,88.95,233409.0,81.7866,81.9247,81.7682,81.8694,233409.0
2021-07-27 15:30:00,88.95,89.23,88.92,89.12,457266.0,81.8694,82.1272,81.8418,82.0259,457266.0
2021-07-28 09:30:00,89.47,89.51,88.88,88.94,589860.0,82.348,82.3849,81.805,81.8602,589860.0
2021-07-28 10:00:00,88.95,89.03,88.74,88.93,673916.0,81.8694,81.9431,81.6762,81.851,673916.0
2021-07-28 10:30:00,88.95,89.16,88.91,89.11,332137.0,81.8694,82.0627,81.8326,82.0167,332137.0
2021-07-28 11:00:00,89.1,89.18,89.01,89.08,204826.0,82.0075,82.0811,81.9247,81.9891,204826.0
2021-07-28 11:30:00,89.07,89.21,89.01,89.2,210030.0,81.9799,82.1087,81.9247,82.0995,210030.0
2021-07-28 12:00:00,89.2,89.2,89.1,89.14,89890.0,82.0995,82.0995,82.0075,82.0443,89890.0
2021-07-28 12:30:00,89.13,89.2,89.05,89.09,44896.0,82.0351,82.0995,81.9615,81.9983,44896.0
2021-07-28 13:00:00,89.1,89.18,89.0,89.01,49616.0,82.0075,82.0811,81.9155,81.9247,49616.0
2021-07-28 13:30:00,89.01,89.12,88.98,89.06,82892.0,81.9247,82.0259,81.8971,81.9707,82892.0
2021-07-28 14:00:00,89.06,89.3,88.5,89.26,344688.0,81.9707,82.1916,81.4553,82.1548,344688.0
2021-07-28 14:30:00,89.26,89.74,89.12,89.69,548882.0,82.1548,82.5966,82.0259,82.5505,548882.0
2021-07-28 15:00:00,89.69,89.9,89.67,89.89,294114.0,82.5505,82.7438,82.5321,82.7346,294114.0
2021-07-28 15:30:00,89.89,90.0,89.83,89.97,435755.0,82.7346,82.8359,82.6794,82.8082,435755.0
2021-07-29 09:30:00,90.26,90.44,90.24,90.32,590640.0,83.0752,83.2408,83.0568,83.1304,590640.0
2021-07-29 10:00:00,90.32,90.6,90.28,90.59,423656.0,83.1304,83.3881,83.0936,83.3789,423656.0
2021-07-29 10:30:00,90.6,90.7,90.54,90.69,624130.0,83.3881,83.4801,83.3329,83.4709,624130.0
2021-07-29 11:00:00,90.69,90.81,90.65,90.76,185656.0,83.4709,83.5814,83.4341,83.5354,185656.0
2021-07-29 11:30:00,90.77,90.78,90.58,90.61,163806.0,83.5446,83.5538,83.3697,83.3973,163806.0
2021-07-29 12:00:00,90.61,90.68,90.57,90.64,79798.0,83.3973,83.4617,83.3605,83.4249,79798.0
2021-07-29 12:30:00,90.63,90.64,90.5,90.55,93198.0,83.4157,83.4249,83.2961,83.3421,93198.0
2021-07-29 13:00:00,90.55,90.59,90.52,90.58,77656.0,83.3421,83.3789,83.3145,83.3697,77656.0
2021-07-29 13:30:00,90.58,90.58,90.5,90.58,61650.0,83.3697,83.3697,83.2961,83.3697,61650.0
2021-07-29 14:00:00,90.59,90.64,90.57,90.64,28913.0,83.3789,83.4249,83.3605,83.4249,28913.0
2021-07-29 14:30:00,90.64,90.66,90.46,90.49,260646.0,83.4249,83.4433,83.2592,83.2869,260646.0
2021-07-29 15:00:00,90.48,90.52,90.35,90.36,232064.0,83.2777,83.3145,83.158,83.1672,232064.0
2021-07-29 15:30:00,90.36,90.63,90.36,90.59,266087.0,83.1672,83.4157,83.1672,83.3789,266087.0
2021-07-30 09:30:00,88.59,88.92,88.55,88.85,740487.0,81.5381,81.8418,81.5013,81.7774,740487.0
2021-07-30 10:00:00,88.83,88.96,88.8,88.82,224197.0,81.759,81.8786,81.7314,81.7498,224197.0
2021-07-30 10:30:00,88.81,88.82,88.7,88.7,166879.0,81.7406,81.7498,81.6393,81.6393,166879.0
2021-07-30 11:00:00,88.7,88.87,88.61,88.71,198897.0,81.6393,81.7958,81.5565,81.6485,198897.0
2021-07-30 11:30:00,88.7,88.79,88.61,88.72,104276.0,81.6393,81.7222,81.5565,81.6577,104276.0
2021-07-30 12:00:00,88.72,88.85,88.69,88.78,58627.0,81.6577,81.7774,81.6301,81.713,58627.0
2021-07-30 12:30:00,88.8,88.9,88.8,88.85,62609.0,81.7314,81.8234,81.7314,81.7774,62609.0
2021-07-30 13:00:00,88.85,88.86,88.62,88.64,72168.0,81.7774,81.7866,81.5657,81.5841,72168.0
2021-07-30 13:30:00,88.65,88.7,88.59,88.63,107633.0,81.5933,81.6393,81.5381,81.5749,107633.0
2021-07-30 14:00:00,88.64,88.66,88.5,88.51,46814.0,81.5841,81.6025,81.4553,81.4645,46814.0
2021-07-30 14:30:00,88.51,88.6,88.42,88.56,63702.0,81.4645,81.5473,81.3816,81.5105,63702.0
2021-07-30 15:00:00,88.56,88.7,88.56,88.68,71313.0,81.5105,81.6393,81.5105,81.6209,71313.0
2021-07-30 15:30:00,88.68,88.78,88.56,88.67,351855.0,81.6209,81.713,81.5105,81.6117,351855.0
2021-08-02 09:30:00,89.0,89.04,88.87,88.99,371160.0,81.9155,81.9523,81.7958,81.9063,371160.0
2021-08-02 10:00:00,88.98,89.13,88.97,89.1,422012.0,81.8971,82.0351,81.8878,82.0075,422012.0
2021-08-02 10:30:00,89.11,89.14,88.93,89.0,275811.0,82.0167,82.0443,81.851,81.9155,275811.0
2021-08-02 11:00:00,89.0,89.15,88.99,89.09,295607.0,81.9155,82.0535,81.9063,81.9983,295607.0
2021-08-02 11:30:00,89.11,89.12,88.92,88.93,502770.0,82.0167,82.0259,81.8418,81.851,502770.0
2021-08-02 12:00:00,88.94,88.94,88.77,88.89,172661.0,81.8602,81.8602,81.7038,81.8142,172661.0
2021-08-02 12:30:00,88.89,89.01,88.83,88.88,122406.0,81.8142,81.9247,81.759,81.805,122406.0
2021-08-02 13:00:00,88.89,88.98,88.88,88.94,82502.0,81.8142,81.8971,81.805,81.8602,82502.0
2021-08-02 13:30:00,88.94,88.94,88.78,88.81,94473.0,81.8602,81.8602,81.713,81.7406,94473.0
2021-08-02 14:00:00,88.81,88.89,88.78,88.81,80087.0,81.7406,81.8142,81.713,81.7406,80087.0
2021-08-02 14:30:00,88.81,88.88,88.8,88.84,95139.0,81.7406,81.805,81.7314,81.7682,95139.0
2021-08-02 15:00:00,88.84,88.85,88.69,88.71,192492.0,81.7682,81.7774,81.6301,81.6485,192492.0
2021-08-02 15:30:00,88.71,88.8,88.68,88.75,468030.0,81.6485,81.7314,81.6209,81.6854,468030.0
2021-08-03 09:30:00,89.7,89.72,89.28,89.3,488858.0,82.5597,82.5781,82.1732,82.1916,488858.0
2021-08-03 10:00:00,89.31,89.63,89.28,89.57,248952.0,82.2008,82.4953,82.1732,82.4401,248952.0
2021-08-03 10:30:00,89.57,89.71,89.46,89.7,228521.0,82.4401,82.5689,82.3388,82.5597,228521.0
2021-08-03 11:00:00,89.69,89.73,89.5,89.65,171729.0,82.5505,82.5874,82.3757,82.5137,171729.0
2021-08-03 11:30:00,89.66,89.86,89.62,89.84,178967.0,82.5229,82.707,82.4861,82.6886,178967.0
2021-08-03 12:00:00,89.84,89.9,89.81,89.84,78529.0,82.6886,82.7438,82.661,82.6886,78529.0
2021-08-03 12:30:00,89.85,89.95,89.85,89.93,40091.0,82.6978,82.7898,82.6978,82.7714,40091.0
2021-08-03 13:00:00,89.93,90.02,89.92,89.93,59045.0,82.7714,82.8543,82.7622,82.7714,59045.0
2021-08-03 13:30:00,89.93,89.99,89.92,89.97,70460.0,82.7714,82.8267,82.7622,82.8082,70460.0
2021-08-03 14:00:00,89.97,90.14,89.93,90.09,79534.0,82.8082,82.9647,82.7714,82.9187,79534.0
2021-08-03 14:30:00,90.09,90.11,90.01,90.04,76764.0,82.9187,82.9371,82.8451,82.8727,76764.0
2021-08-03 15:00:00,90.05,90.1,90.01,90.09,111187.0,82.8819,82.9279,82.8451,82.9187,111187.0
2021-08-03 15:30:00,90.08,90.13,90.03,90.08,212339.0,82.9095,82.9555,82.8635,82.9095,212339.0
2021-08-04 09:30:00,91.35,91.68,91.24,91.59,758723.0,84.0784,84.3821,83.9772,84.2993,758723.0
2021-08-04 10:00:00,91.59,91.59,91.25,91.27,260562.0,84.2993,84.2993,83.9864,84.0048,260562.0
2021-08-04 10:30:00,91.26,91.36,91.18,91.27,141423.0,83.9956,84.0876,83.9219,84.0048,141423.0
2021-08-04 11:00:00,91.27,91.27,91.15,91.17,114793.0,84.0048,84.0048,83.8943,83.9127,114793.0
2021-08-04 11:30:00,91.17,91.22,91.05,91.22,134013.0,83.9127,83.9587,83.8023,83.9587,134013.0
2021-08-04 12:00:00,91.21,91.24,91.15,91.16,50393.0,83.9495,83.9772,83.8943,83.9035,50393.0
2021-08-04 12:30:00,91.17,91.25,91.16,91.24,45651.0,83.9127,83.9864,83.9035,83.9772,45651.0
2021-08-04 13:00:00,91.25,91.32,91.25,91.31,21204.0,83.9864,84.0508,83.9864,84.0416,21204.0
2021-08-04 13:30:00,91.32,91.35,91.28,91.31,33216.0,84.0508,84.0784,84.014,84.0416,33216.0
2021-08-04 14:00:00,91.31,91.35,91.28,91.33,89175.0,84.0416,84.0784,84.014,84.06,89175.0
2021-08-04 14:30:00,91.34,91.38,91.22,91.25,208665.0,84.0692,84.106,83.9587,83.9864,208665.0
2021-08-04 15:00:00,91.26,91.29,91.19,91.27,60817.0,83.9956,84.0232,83.9311,84.0048,60817.0
2021-08-04 15:30:00,91.28,91.3,91.15,91.18,373349.0,84.014,84.0324,83.8943,83.9219,373349.0
2021-08-05 09:30:00,91.48,91.54,91.37,91.41,355380.0,84.198,84.2533,84.0968,84.1336,355380.0
2021-08-05 10:00:00,91.42,91.51,91.38,91.43,193441.0,84.1428,84.2257,84.106,84.152,193441.0
2021-08-05 10:30:00,91.43,91.54,91.41,91.51,185462.0,84.152,84.2533,84.1336,84.2257,185462.0
2021-08-05 11:00:00,91.51,91.57,91.5,91.5,172668.0,84.2257,84.2809,84.2165,84.2165,172668.0
2021-08-05 11:30:00,91.5,91.57,91.38,91.44,169651.0,84.2165,84.2809,84.106,84.1612,169651.0
2021-08-05 12:00:00,91.44,91.45,91.38,91.41,134897.0,84.1612,84.1704,84.106,84.1336,134897.0
2021-08-05 12:30:00,91.41,91.45,91.39,91.43,62701.0,84.1336,84.1704,84.1152,84.152,62701.0
2021-08-05 13:00:00,91.43,91.51,91.43,91.5,57818.0,84.152,84.2257,84.152,84.2165,57818.0
2021-08-05 13:30:00,91.51,91.51,91.47,91.51,106096.0,84.2257,84.2257,84.1888,84.2257,106096.0
2021-08-05 14:00:00,91.51,91.53,91.45,91.46,141629.0,84.2257,84.2441,84.1704,84.1796,141629.0
2021-08-05 14:30:00,91.46,91.49,91.42,91.46,145391.0,84.1796,84.2073,84.1428,84.1796,145391.0
2021-08-05 15:00:00,91.45,91.51,91.3,91.5,251220.0,84.1704,84.2257,84.0324,84.2165,251220.0
2021-08-05 15:30:00,91.49,91.56,91.45,91.51,290075.0,84.2073,84.2717,84.1704,84.2257,290075.0
2021-08-06 09:30:00,90.69,90.79,90.4,90.5,548525.0,83.4709,83.563,83.204,83.2961,548525.0
2021-08-06 10:00:00,90.49,90.59,90.4,90.43,217187.0,83.2869,83.3789,83.204,83.2316,217187.0
2021-08-06 10:30:00,90.43,90.54,90.41,90.45,139140.0,83.2316,83.3329,83.2132,83.25,139140.0
2021-08-06 11:00:00,90.45,90.53,90.37,90.48,110330.0,83.25,83.3237,83.1764,83.2777,110330.0
2021-08-06 11:30:00,90.47,90.54,90.36,90.48,173327.0,83.2684,83.3329,83.1672,83.2777,173327.0
2021-08-06 12:00:00,90.49,90.49,90.35,90.37,88400.0,83.2869,83.2869,83.158,83.1764,88400.0
2021-08-06 12:30:00,90.36,90.4,90.33,90.36,46073.0,83.1672,83.204,83.1396,83.1672,46073.0
2021-08-06 13:00:00,90.36,90.42,90.36,90.41,31821.0,83.1672,83.2224,83.1672,83.2132,31821.0
2021-08-06 13:30:00,90.41,90.47,90.38,90.46,37637.0,83.2132,83.2684,83.1856,83.2592,37637.0
2021-08-06 14:00:00,90.47,90.55,90.42,90.42,64361.0,83.2684,83.3421,83.2224,83.2224,64361.0
2021-08-06 14:30:00,90.42,90.44,90.35,90.37,64309.0,83.2224,83.2408,83.158,83.1764,64309.0
2021-08-06 15:00:00,90.37,90.48,90.34,90.48,64189.0,83.1764,83.2777,83.1488,83.2777,64189.0
2021-08-06 15:30:00,90.48,90.52,90.37,90.38,223238.0,83.2777,83.3145,83.1764,83.1856,223238.0
2021-08-09 09:30:00,90.4,90.49,90.26,90.46,478326.0,83.204,83.2869,83.0752,83.2592,478326.0
2021-08-09 10:00:00,90.47,90.49,90.34,90.42,146131.0,83.2684,83.2869,83.1488,83.2224,146131.0
2021-08-09 10:30:00,90.42,90.54,90.38,90.4,195566.0,83.2224,83.3329,83.1856,83.204,195566.0
2021-08-09 11:00:00,90.39,90.58,90.34,90.57,163089.0,83.1948,83.3697,83.1488,83.3605,163089.0
2021-08-09 11:30:00,90.56,90.59,90.49,90.59,74381.0,83.3513,83.3789,83.2869,83.3789,74381.0
2021-08-09 12:00:00,90.59,90.61,90.55,90.59,83393.0,83.3789,83.3973,83.3421,83.3789,83393.0
2021-08-09 12:30:00,90.58,90.59,90.45,90.45,45325.0,83.3697,83.3789,83.25,83.25,45325.0
2021-08-09 13:00:00,90.44,90.46,90.35,90.36,94317.0,83.2408,83.2592,83.158,83.1672,94317.0
2021-08-09 13:30:00,90.36,90.42,90.35,90.38,66543.0,83.1672,83.2224,83.158,83.1856,66543.0
2021-08-09 14:00:00,90.38,90.41,90.35,90.41,24912.0,83.1856,83.2132,83.158,83.2132,24912.0
2021-08-09 14:30:00,90.42,90.53,90.42,90.45,65569.0,83.2224,83.3237,83.2224,83.25,65569.0
2021-08-09 15:00:00,90.45,90.47,90.32,90.35,150815.0,83.25,83.2684,83.1304,83.158,150815.0
2021-08-09 15:30:00,90.34,90.38,90.25,90.28,366902.0,83.1488,83.1856,83.066,83.0936,366902.0
2021-08-10 09:30:00,89.19,89.19,88.91,89.09,459657.0,82.0903,82.0903,81.8326,81.9983,459657.0
2021-08-10 10:00:00,89.09,89.2,89.09,89.15,328464.0,81.9983,82.0995,81.9983,82.0535,328464.0
2021-08-10 10:30:00,89.15,89.17,88.97,89.01,309030.0,82.0535,82.0719,81.8878,81.9247,309030.0
2021-08-10 11:00:00,89.01,89.09,88.94,89.03,257244.0,81.9247,81.9983,81.8602,81.9431,257244.0
2021-08-10 11:30:00,89.03,89.04,88.95,88.97,68481.0,81.9431,81.9523,81.8694,81.8878,68481.0
2021-08-10 12:00:00,88.98,89.05,88.97,88.99,52937.0,81.8971,81.9615,81.8878,81.9063,52937.0
2021-08-10 12:30:00,88.99,89.01,88.96,88.98,58818.0,81.9063,81.9247,81.8786,81.8971,58818.0
2021-08-10 13:00:00,88.98,89.05,88.98,89.0,34263.0,81.8971,81.9615,81.8971,81.9155,34263.0
2021-08-10 13:30:00,88.98,89.01,88.91,88.94,55819.0,81.8971,81.9247,81.8326,81.8602,55819.0
2021-08-10 14:00:00,88.94,88.94,88.84,88.92,47785.0,81.8602,81.8602,81.7682,81.8418,47785.0
2021-08-10 14:30:00,88.92,89.02,88.92,89.02,102063.0,81.8418,81.9339,81.8418,81.9339,102063.0
2021-08-10 15:00:00,89.04,89.11,88.99,89.06,178182.0,81.9523,82.0167,81.9063,81.9707,178182.0
2021-08-10 15:30:00,89.06,89.08,88.95,89.02,301352.0,81.9707,81.9891,81.8694,81.9339,301352.0
2021-08-11 09:30:00,88.55,88.55,88.29,88.29,468954.0,81.5013,81.5013,81.262,81.262,468954.0
2021-08-11 10:00:00,88.29,88.32,88.17,88.3,242168.0,81.262,81.2896,81.1515,81.2712,242168.0
2021-08-11 10:30:00,88.3,88.32,88.22,88.28,144465.0,81.2712,81.2896,81.1976,81.2528,144465.0
2021-08-11 11:00:00,88.28,88.29,88.09,88.27,155932.0,81.2528,81.262,81.0779,81.2436,155932.0
2021-08-11 11:30:00,88.26,88.3,88.11,88.17,196032.0,81.2344,81.2712,81.0963,81.1515,196032.0
2021-08-11 12:00:00,88.17,88.29,88.17,88.28,74563.0,81.1515,81.262,81.1515,81.2528,74563.0
2021-08-11 12:30:00,88.28,88.4,88.27,88.4,50615.0,81.2528,81.3632,81.2436,81.3632,50615.0
2021-08-11 13:00:00,88.41,88.53,88.38,88.39,101509.0,81.3724,81.4829,81.3448,81.354,101509.0
2021-08-11 13:30:00,88.39,88.4,88.33,88.35,118567.0,81.354,81.3632,81.2988,81.3172,118567.0
2021-08-11 14:00:00,88.35,88.44,88.31,88.36,60155.0,81.3172,81.4,81.2804,81.3264,60155.0
2021-08-11 14:30:00,88.36,88.43,88.35,88.41,60832.0,81.3264,81.3908,81.3172,81.3724,60832.0
2021-08-11 15:00:00,88.42,88.47,88.39,88.44,429791.0,81.3816,81.4276,81.354,81.4,429791.0
2021-08-11 15:30:00,88.43,88.47,88.36,88.4,338890.0,81.3908,81.4276,81.3264,81.3632,338890.0
2021-08-12 09:30:00,87.41,87.47,87.01,87.11,1158566.0,80.452,80.5073,80.0839,80.1759,1158566.0
2021-08-12 10:00:00,87.12,87.12,86.95,87.06,148086.0,80.1851,80.1851,80.0286,80.1299,148086.0
2021-08-12 10:30:00,87.07,87.18,87.01,87.16,129191.0,80.1391,80.2403,80.0839,80.2219,129191.0
2021-08-12 11:00:00,87.16,87.21,87.09,87.2,187349.0,80.2219,80.2679,80.1575,80.2587,187349.0
2021-08-12 11:30:00,87.2,87.26,87.17,87.21,122418.0,80.2587,80.314,80.2311,80.2679,122418.0
2021-08-12 12:00:00,87.21,87.29,87.18,87.19,67133.0,80.2679,80.3416,80.2403,80.2495,67133.0
2021-08-12 12:30:00,87.2,87.2,87.07,87.08,50096.0,80.2587,80.2587,80.1391,80.1483,50096.0
2021-08-12 13:00:00,87.09,87.1,87.03,87.08,58681.0,80.1575,80.1667,80.1023,80.1483,58681.0
2021-08-12 13:30:00,87.08,87.14,87.07,87.1,42630.0,80.1483,80.2035,80.1391,80.1667,42630.0
2021-08-12 14:00:00,87.11,87.17,87.07,87.15,42220.0,80.1759,80.2311,80.1391,80.2127,42220.0
2021-08-12 14:30:00,87.15,87.17,87.1,87.16,49987.0,80.2127,80.2311,80.1667,80.2219,49987.0
2021-08-12 15:00:00,87.16,87.21,87.14,87.21,136593.0,80.2219,80.2679,80.2035,80.2679,136593.0
2021-08-12 15:30:00,87.2,87.39,87.17,87.32,523027.0,80.2587,80.4336,80.2311,80.3692,523027.0
2021-08-13 09:30:00,86.31,86.37,85.95,85.95,1215627.0,79.4396,79.4948,79.1082,79.1082,1215627.0
2021-08-13 10:00:00,85.96,86.22,85.95,86.08,539641.0,79.1174,79.3568,79.1082,79.2279,539641.0
2021-08-13 10:30:00,86.08,86.22,86.06,86.21,331124.0,79.2279,79.3568,79.2095,79.3475,331124.0
2021-08-13 11:00:00,86.2,86.31,86.2,86.31,253590.0,79.3383,79.4396,79.3383,79.4396,253590.0
2021-08-13 11:30:00,86.32,86.36,86.28,86.33,236059.0,79.4488,79.4856,79.412,79.458,236059.0
2021-08-13 12:00:00,86.33,86.35,86.14,86.25,775239.0,79.458,79.4764,79.2831,79.3844,775239.0
2021-08-13 12:30:00,86.25,86.3,86.21,86.23,146583.0,79.3844,79.4304,79.3475,79.366,146583.0
2021-08-13 13:00:00,86.23,86.24,86.14,86.2,120364.0,79.366,79.3752,79.2831,79.3383,120364.0
2021-08-13 13:30:00,86.2,86.35,86.2,86.29,92544.0,79.3383,79.4764,79.3383,79.4212,92544.0
2021-08-13 14:00:00,86.29,86.33,86.25,86.25,85751.0,79.4212,79.458,79.3844,79.3844,85751.0
2021-08-13 14:30:00,86.25,86.32,86.22,86.25,154300.0,79.3844,79.4488,79.3568,79.3844,154300.0
2021-08-13 15:00:00,86.25,86.36,86.25,86.31,169092.0,79.3844,79.4856,79.3844,79.4396,169092.0
2021-08-13 15:30:00,86.31,86.41,86.28,86.32,411041.0,79.4396,79.5316,79.412,79.4488,411041.0
2021-08-16 09:30:00,85.39,85.57,85.31,85.34,377879.0,78.5928,78.7585,78.5192,78.5468,377879.0
2021-08-16 10:00:00,85.34,85.49,85.3,85.34,300320.0,78.5468,78.6849,78.51,78.5468,300320.0
2021-08-16 10:30:00,85.34,85.47,85.31,85.45,278507.0,78.5468,78.6665,78.5192,78.648,278507.0
2021-08-16 11:00:00,85.44,85.57,85.36,85.55,295218.0,78.6388,78.7585,78.5652,78.7401,295218.0
2021-08-16 11:30:00,85.55,85.7,85.55,85.58,126682.0,78.7401,78.8781,78.7401,78.7677,126682.0
2021-08-16 12:00:00,85.59,85.67,85.55,85.6,112830.0,78.7769,78.8505,78.7401,78.7861,112830.0
2021-08-16 12:30:00,85.6,85.7,85.58,85.69,54248.0,78.7861,78.8781,78.7677,78.8689,54248.0
2021-08-16 13:00:00,85.69,85.76,85.67,85.73,70066.0,78.8689,78.9334,78.8505,78.9058,70066.0
2021-08-16 13:30:00,85.74,85.83,85.73,85.83,91272.0,78.915,78.9978,78.9058,78.9978,91272.0
2021-08-16 14:00:00,85.82,85.92,85.78,85.8,58389.0,78.9886,79.0806,78.9518,78.9702,58389.0
2021-08-16 14:30:00,85.81,85.92,85.8,85.92,108676.0,78.9794,79.0806,78.9702,79.0806,108676.0
2021-08-16 15:00:00,85.91,85.97,85.86,85.87,307028.0,79.0714,79.1267,79.0254,79.0346,307028.0
2021-08-16 15:30:00,85.88,85.98,85.85,85.96,438607.0,79.0438,79.1359,79.0162,79.1174,438607.0
2021-08-17 09:30:00,84.05,84.21,83.98,84.04,560556.0,77.3595,77.5068,77.2951,77.3503,560556.0
2021-08-17 10:00:00,84.04,84.26,84.0,84.25,358223.0,77.3503,77.5528,77.3135,77.5436,358223.0
2021-08-17 10:30:00,84.24,84.25,84.12,84.12,230628.0,77.5344,77.5436,77.4239,77.4239,230628.0
2021-08-17 11:00:00,84.13,84.22,84.05,84.15,249275.0,77.4331,77.516,77.3595,77.4515,249275.0
2021-08-17 11:30:00,84.15,84.18,84.0,84.01,171444.0,77.4515,77.4791,77.3135,77.3227,171444.0
2021-08-17 12:00:00,84.01,84.04,83.94,84.0,149018.0,77.3227,77.3503,77.2582,77.3135,149018.0
2021-08-17 12:30:00,84.0,84.01,83.72,83.74,224831.0,77.3135,77.3227,77.0558,77.0742,224831.0
2021-08-17 13:00:00,83.74,83.87,83.71,83.87,250784.0,77.0742,77.1938,77.0466,77.1938,250784.0
2021-08-17 13:30:00,83.87,83.89,83.69,83.89,169410.0,77.1938,77.2122,77.0281,77.2122,169410.0
2021-08-17 14:00:00,83.88,84.04,83.87,83.92,91462.0,77.203,77.3503,77.1938,77.2398,91462.0
2021-08-17 14:30:00,83.91,84.0,83.87,83.98,123415.0,77.2306,77.3135,77.1938,77.2951,123415.0
2021-08-17 15:00:00,83.97,84.05,83.94,83.98,132438.0,77.2859,77.3595,77.2582,77.2951,132438.0
2021-08-17 15:30:00,83.98,84.06,83.94,83.97,371786.0,77.2951,77.3687,77.2582,77.2859,371786.0
2021-08-18 09:30:00,84.94,85.15,84.88,85.14,550858.0,78.1786,78.3719,78.1234,78.3627,550858.0
2021-08-18 10:00:00,85.14,85.19,84.99,85.03,284167.0,78.3627,78.4087,78.2247,78.2615,284167.0
2021-08-18 10:30:00,85.04,85.07,84.78,84.87,295768.0,78.2707,78.2983,78.0314,78.1142,295768.0
2021-08-18 11:00:00,84.87,84.98,84.82,84.89,140855.0,78.1142,78.2155,78.0682,78.1326,140855.0
2021-08-18 11:30:00,84.9,84.93,84.83,84.88,130433.0,78.1418,78.1694,78.0774,78.1234,130433.0
2021-08-18 12:00:00,84.87,84.92,84.78,84.81,82883.0,78.1142,78.1602,78.0314,78.059,82883.0
2021-08-18 12:30:00,84.82,84.86,84.76,84.78,108302.0,78.0682,78.105,78.013,78.0314,108302.0
2021-08-18 13:00:00,84.78,84.88,84.76,84.84,72698.0,78.0314,78.1234,78.013,78.0866,72698.0
2021-08-18 13:30:00,84.83,84.84,84.78,84.78,103693.0,78.0774,78.0866,78.0314,78.0314,103693.0
2021-08-18 14:00:00,84.77,85.15,84.68,84.88,355425.0,78.0222,78.3719,77.9393,78.1234,355425.0
2021-08-18 14:30:00,84.88,85.01,84.74,84.81,176401.0,78.1234,78.2431,77.9946,78.059,176401.0
2021-08-18 15:00:00,84.8,84.8,84.6,84.62,243848.0,78.0498,78.0498,77.8657,77.8841,243848.0
2021-08-18 15:30:00,84.62,84.63,84.32,84.36,499617.0,77.8841,77.8933,77.608,77.6448,499617.0
2021-08-19 09:30:00,82.38,82.67,82.25,82.6,727174.0,75.8224,76.0893,75.7028,76.0249,727174.0
2021-08-19 10:00:00,82.6,82.85,82.59,82.75,266393.0,76.0249,76.255,76.0157,76.163,266393.0
2021-08-19 10:30:00,82.76,82.77,82.42,82.7,284251.0,76.1722,76.1814,75.8592,76.117,284251.0
2021-08-19 11:00:00,82.7,82.85,82.66,82.73,317581.0,76.117,76.255,76.0801,76.1446,317581.0
2021-08-19 11:30:00,82.74,83.17,82.74,83.15,219138.0,76.1538,76.5495,76.1538,76.5311,219138.0
2021-08-19 12:00:00,83.15,83.22,83.05,83.16,139302.0,76.5311,76.5956,76.4391,76.5403,139302.0
2021-08-19 12:30:00,83.17,83.27,83.16,83.25,96901.0,76.5495,76.6416,76.5403,76.6232,96901.0
2021-08-19 13:00:00,83.25,83.25,83.07,83.08,97682.0,76.6232,76.6232,76.4575,76.4667,97682.0
2021-08-19 13:30:00,83.08,83.1,83.01,83.02,61608.0,76.4667,76.4851,76.4023,76.4115,61608.0
2021-08-19 14:00:00,83.01,83.06,82.88,82.89,194061.0,76.4023,76.4483,76.2826,76.2918,194061.0
2021-08-19 14:30:00,82.88,83.07,82.76,83.05,250005.0,76.2826,76.4575,76.1722,76.4391,250005.0
2021-08-19 15:00:00,83.06,83.2,83.05,83.2,129264.0,76.4483,76.5771,76.4391,76.5771,129264.0
2021-08-19 15:30:00,83.19,83.2,82.92,82.99,271150.0,76.5679,76.5771,76.3194,76.3839,271150.0
2021-08-20 09:30:00,81.66,82.05,81.63,81.94,505986.0,75.1597,75.5187,75.1321,75.4174,505986.0
2021-08-20 10:00:00,81.95,82.11,81.92,82.05,467141.0,75.4267,75.5739,75.399,75.5187,467141.0
2021-08-20 10:30:00,82.05,82.18,81.99,82.04,179789.0,75.5187,75.6383,75.4635,75.5095,179789.0
2021-08-20 11:00:00,82.04,82.21,82.0,82.16,232988.0,75.5095,75.666,75.4727,75.6199,232988.0
2021-08-20 11:30:00,82.16,82.25,82.06,82.14,137545.0,75.6199,75.7028,75.5279,75.6015,137545.0
2021-08-20 12:00:00,82.14,82.31,82.11,82.3,80382.0,75.6015,75.758,75.5739,75.7488,80382.0
2021-08-20 12:30:00,82.31,82.49,82.3,82.47,62840.0,75.758,75.9237,75.7488,75.9053,62840.0
2021-08-20 13:00:00,82.46,82.54,82.4,82.48,135406.0,75.8961,75.9697,75.8408,75.9145,135406.0
2021-08-20 13:30:00,82.48,82.51,82.36,82.42,168983.0,75.9145,75.9421,75.804,75.8592,168983.0
2021-08-20 14:00:00,82.42,82.48,82.4,82.45,112572.0,75.8592,75.9145,75.8408,75.8869,112572.0
2021-08-20 14:30:00,82.45,82.57,82.45,82.55,36481.0,75.8869,75.9973,75.8869,75.9789,36481.0
2021-08-20 15:00:00,82.56,82.7,82.56,82.67,177573.0,75.9881,76.117,75.9881,76.0893,177573.0
2021-08-20 15:30:00,82.67,82.76,82.58,82.63,393418.0,76.0893,76.1722,76.0065,76.0525,393418.0
2021-08-23 09:30:00,83.45,83.68,83.43,83.64,783218.0,76.8072,77.0189,76.7888,76.9821,783218.0
2021-08-23 10:00:00,83.65,83.73,83.54,83.6,329194.0,76.9913,77.065,76.8901,76.9453,329194.0
2021-08-23 10:30:00,83.6,83.8,83.58,83.79,135301.0,76.9453,77.1294,76.9269,77.1202,135301.0
2021-08-23 11:00:00,83.79,83.82,83.73,83.73,141539.0,77.1202,77.1478,77.065,77.065,141539.0
2021-08-23 11:30:00,83.73,83.84,83.72,83.83,125878.0,77.065,77.1662,77.0558,77.157,125878.0
2021-08-23 12:00:00,83.84,83.94,83.83,83.91,69161.0,77.1662,77.2582,77.157,77.2306,69161.0
2021-08-23 12:30:00,83.91,84.03,83.9,84.03,119772.0,77.2306,77.3411,77.2214,77.3411,119772.0
2021-08-23 13:00:00,84.02,84.1,84.0,84.06,420557.0,77.3319,77.4055,77.3135,77.3687,420557.0
2021-08-23 13:30:00,84.07,84.08,84.03,84.05,114800.0,77.3779,77.3871,77.3411,77.3595,114800.0
2021-08-23 14:00:00,84.04,84.11,84.03,84.09,141891.0,77.3503,77.4147,77.3411,77.3963,141891.0
2021-08-23 14:30:00,84.09,84.16,84.08,84.11,176429.0,77.3963,77.4607,77.3871,77.4147,176429.0
2021-08-23 15:00:00,84.12,84.13,84.06,84.1,162638.0,77.4239,77.4331,77.3687,77.4055,162638.0
2021-08-23 15:30:00,84.1,84.1,83.9,83.96,682897.0,77.4055,77.4055,77.2214,77.2767,682897.0
2021-08-24 09:30:00,85.16,85.4,85.16,85.32,692244.0,78.3811,78.602,78.3811,78.5284,692244.0
2021-08-24 10:00:00,85.32,85.5,85.3,85.49,196054.0,78.5284,78.6941,78.51,78.6849,196054.0
2021-08-24 10:30:00,85.51,85.59,85.43,85.48,237588.0,78.7033,78.7769,78.6296,78.6757,237588.0
2021-08-24 11:00:00,85.48,85.5,85.38,85.39,685178.0,78.6757,78.6941,78.5836,78.5928,685178.0
2021-08-24 11:30:00,85.39,85.44,85.31,85.42,220292.0,78.5928,78.6388,78.5192,78.6204,220292.0
2021-08-24 12:00:00,85.41,85.46,85.36,85.42,95878.0,78.6112,78.6573,78.5652,78.6204,95878.0
2021-08-24 12:30:00,85.42,85.5,85.42,85.5,53179.0,78.6204,78.6941,78.6204,78.6941,53179.0
2021-08-24 13:00:00,85.5,85.56,85.43,85.51,118225.0,78.6941,78.7493,78.6296,78.7033,118225.0
2021-08-24 13:30:00,85.51,85.57,85.49,85.53,60057.0,78.7033,78.7585,78.6849,78.7217,60057.0
2021-08-24 14:00:00,85.52,85.53,85.47,85.5,51603.0,78.7125,78.7217,78.6665,78.6941,51603.0
2021-08-24 14:30:00,85.5,85.58,85.5,85.56,83503.0,78.6941,78.7677,78.6941,78.7493,83503.0
2021-08-24 15:00:00,85.55,85.59,85.49,85.54,110088.0,78.7401,78.7769,78.6849,78.7309,110088.0
2021-08-24 15:30:00,85.53,85.53,85.38,85.52,394106.0,78.7217,78.7217,78.5836,78.7125,394106.0
2021-08-25 09:30:00,85.28,85.31,85.12,85.26,431843.0,78.4916,78.5192,78.3443,78.4732,431843.0
2021-08-25 10:00:00,85.26,85.38,85.22,85.24,270055.0,78.4732,78.5836,78.4364,78.4548,270055.0
2021-08-25 10:30:00,85.23,85.28,85.17,85.2,406426.0,78.4456,78.4916,78.3903,78.4179,406426.0
2021-08-25 11:00:00,85.2,85.37,85.2,85.37,206985.0,78.4179,78.5744,78.4179,78.5744,206985.0
2021-08-25 11:30:00,85.37,85.47,85.36,85.42,167949.0,78.5744,78.6665,78.5652,78.6204,167949.0
2021-08-25 12:00:00,85.42,85.44,85.37,85.44,77522.0,78.6204,78.6388,78.5744,78.6388,77522.0
2021-08-25 12:30:00,85.44,85.46,85.35,85.39,71879.0,78.6388,78.6573,78.556,78.5928,71879.0
2021-08-25 13:00:00,85.39,85.39,85.27,85.28,121089.0,78.5928,78.5928,78.4824,78.4916,121089.0
2021-08-25 13:30:00,85.28,85.32,85.23,85.26,55878.0,78.4916,78.5284,78.4456,78.4732,55878.0
2021-08-25 14:00:00,85.27,85.54,85.24,85.54,144191.0,78.4824,78.7309,78.4548,78.7309,144191.0
2021-08-25 14:30:00,85.54,85.64,85.53,85.58,169364.0,78.7309,78.8229,78.7217,78.7677,169364.0
2021-08-25 15:00:00,85.58,85.58,85.43,85.48,94090.0,78.7677,78.7677,78.6296,78.6757,94090.0
2021-08-25 15:30:00,85.48,85.56,85.44,85.5,322835.0,78.6757,78.7493,78.6388,78.6941,322835.0
2021-08-26 09:30:00,84.68,84.68,84.44,84.44,322538.0,77.9393,77.9393,77.7184,77.7184,322538.0
2021-08-26 10:00:00,84.43,84.54,84.25,84.37,313666.0,77.7092,77.8105,77.5436,77.654,313666.0
2021-08-26 10:30:00,84.38,84.47,84.29,84.34,220250.0,77.6632,77.7461,77.5804,77.6264,220250.0
2021-08-26 11:00:00,84.35,84.54,84.24,84.48,151726.0,77.6356,77.8105,77.5344,77.7553,151726.0
2021-08-26 11:30:00,84.49,84.5,84.39,84.45,122796.0,77.7645,77.7737,77.6724,77.7276,122796.0
2021-08-26 12:00:00,84.46,84.58,84.46,84.56,117386.0,77.7369,77.8473,77.7369,77.8289,117386.0
2021-08-26 12:30:00,84.56,84.58,84.52,84.54,84511.0,77.8289,77.8473,77.7921,77.8105,84511.0
2021-08-26 13:00:00,84.54,84.57,84.4,84.45,115782.0,77.8105,77.8381,77.6816,77.7276,115782.0
2021-08-26 13:30:00,84.45,84.54,84.44,84.54,47508.0,77.7276,77.8105,77.7184,77.8105,47508.0
2021-08-26 14:00:00,84.54,84.55,84.38,84.42,62725.0,77.8105,77.8197,77.6632,77.7,62725.0
2021-08-26 14:30:00,84.43,84.47,84.39,84.39,76427.0,77.7092,77.7461,77.6724,77.6724,76427.0
2021-08-26 15:00:00,84.39,84.43,84.26,84.43,154810.0,77.6724,77.7092,77.5528,77.7092,154810.0
2021-08-26 15:30:00,84.42,84.5,84.4,84.42,532043.0,77.7,77.7737,77.6816,77.7,532043.0
2021-08-27 09:30:00,84.54,84.69,84.43,84.64,377833.0,77.8105,77.9485,77.7092,77.9025,377833.0
2021-08-27 10:00:00,84.64,85.33,84.44,85.1,891920.0,77.9025,78.5376,77.7184,78.3259,891920.0
2021-08-27 10:30:00,85.1,85.41,85.08,85.39,298317.0,78.3259,78.6112,78.3075,78.5928,298317.0
2021-08-27 11:00:00,85.4,85.5,85.34,85.43,224955.0,78.602,78.6941,78.5468,78.6296,224955.0
2021-08-27 11:30:00,85.43,85.55,85.43,85.55,163699.0,78.6296,78.7401,78.6296,78.7401,163699.0
2021-08-27 12:00:00,85.55,85.59,85.51,85.57,61631.0,78.7401,78.7769,78.7033,78.7585,61631.0
2021-08-27 12:30:00,85.58,85.64,85.58,85.64,35246.0,78.7677,78.8229,78.7677,78.8229,35246.0
2021-08-27 13:00:00,85.64,85.64,85.6,85.63,44750.0,78.8229,78.8229,78.7861,78.8137,44750.0
2021-08-27 13:30:00,85.63,85.64,85.58,85.59,29969.0,78.8137,78.8229,78.7677,78.7769,29969.0
2021-08-27 14:00:00,85.59,85.59,85.51,85.56,40921.0,78.7769,78.7769,78.7033,78.7493,40921.0
2021-08-27 14:30:00,85.57,85.66,85.56,85.66,84940.0,78.7585,78.8413,78.7493,78.8413,84940.0
2021-08-27 15:00:00,85.66,85.74,85.66,85.68,138510.0,78.8413,78.915,78.8413,78.8597,138510.0
2021-08-27 15:30:00,85.67,85.76,85.61,85.7,179253.0,78.8505,78.9334,78.7953,78.8781,179253.0
2021-08-30 09:30:00,85.17,85.26,85.14,85.22,271612.0,78.3903,78.4732,78.3627,78.4364,271612.0
2021-08-30 10:00:00,85.22,85.32,85.1,85.3,149071.0,78.4364,78.5284,78.3259,78.51,149071.0
2021-08-30 10:30:00,85.3,85.44,85.28,85.42,135598.0,78.51,78.6388,78.4916,78.6204,135598.0
2021-08-30 11:00:00,85.42,85.42,85.25,85.32,218168.0,78.6204,78.6204,78.464,78.5284,218168.0
2021-08-30 11:30:00,85.33,85.34,85.23,85.27,106313.0,78.5376,78.5468,78.4456,78.4824,106313.0
2021-08-30 12:00:00,85.27,85.27,85.17,85.19,55731.0,78.4824,78.4824,78.3903,78.4087,55731.0
2021-08-30 12:30:00,85.18,85.22,85.16,85.22,79456.0,78.3995,78.4364,78.3811,78.4364,79456.0
2021-08-30 13:00:00,85.22,85.24,85.15,85.17,120913.0,78.4364,78.4548,78.3719,78.3903,120913.0
2021-08-30 13:30:00,85.18,85.21,85.15,85.19,39279.0,78.3995,78.4272,78.3719,78.4087,39279.0
2021-08-30 14:00:00,85.19,85.22,85.16,85.2,46688.0,78.4087,78.4364,78.3811,78.4179,46688.0
2021-08-30 14:30:00,85.2,85.23,85.16,85.23,107902.0,78.4179,78.4456,78.3811,78.4456,107902.0
2021-08-30 15:00:00,85.22,85.22,85.09,85.09,101017.0,78.4364,78.4364,78.3167,78.3167,101017.0
2021-08-30 15:30:00,85.08,85.09,84.99,85.0,215644.0,78.3075,78.3167,78.2247,78.2339,215644.0
2021-08-31 09:30:00,86.99,87.04,86.73,86.77,953088.0,80.0655,80.1115,79.8262,79.863,953088.0
2021-08-31 10:00:00,86.76,86.96,86.76,86.9,408776.0,79.8538,80.0378,79.8538,79.9826,408776.0
2021-08-31 10:30:00,86.9,86.92,86.76,86.81,296175.0,79.9826,80.001,79.8538,79.8998,296175.0
2021-08-31 11:00:00,86.81,86.91,86.78,86.85,214084.0,79.8998,79.9918,79.8722,79.9366,214084.0
2021-08-31 11:30:00,86.84,86.92,86.83,86.84,136053.0,79.9274,80.001,79.9182,79.9274,136053.0
2021-08-31 12:00:00,86.84,86.89,86.8,86.89,69998.0,79.9274,79.9734,79.8906,79.9734,69998.0
2021-08-31 12:30:00,86.88,86.89,86.81,86.87,45668.0,79.9642,79.9734,79.8998,79.955,45668.0
2021-08-31 13:00:00,86.87,86.88,86.81,86.82,48205.0,79.955,79.9642,79.8998,79.909,48205.0
2021-08-31 13:30:00,86.81,86.82,86.76,86.82,66602.0,79.8998,79.909,79.8538,79.909,66602.0
2021-08-31 14:00:00,86.81,86.82,86.77,86.81,68047.0,79.8998,79.909,79.863,79.8998,68047.0
2021-08-31 14:30:00,86.82,86.85,86.75,86.83,51798.0,79.909,79.9366,79.8446,79.9182,51798.0
2021-08-31 15:00:00,86.81,86.82,86.67,86.67,95198.0,79.8998,79.909,79.7709,79.7709,95198.0
2021-08-31 15:30:00,86.68,86.79,86.65,86.67,490972.0,79.7801,79.8814,79.7525,79.7709,490972.0
2021-09-01 09:30:00,87.17,87.41,87.16,87.29,976770.0,80.2311,80.452,80.2219,80.3416,976770.0
2021-09-01 10:00:00,87.28,87.49,87.27,87.44,477395.0,80.3324,80.5257,80.3232,80.4796,477395.0
2021-09-01 10:30:00,87.44,87.52,87.41,87.49,273613.0,80.4796,80.5533,80.452,80.5257,273613.0
2021-09-01 11:00:00,87.5,87.52,87.41,87.49,145693.0,80.5349,80.5533,80.452,80.5257,145693.0
2021-09-01 11:30:00,87.49,87.61,87.49,87.57,218366.0,80.5257,80.6361,80.5257,80.5993,218366.0
2021-09-01 12:00:00,87.57,87.72,87.55,87.72,80406.0,80.5993,80.7374,80.5809,80.7374,80406.0
2021-09-01 12:30:00,87.72,87.72,87.64,87.68,128425.0,80.7374,80.7374,80.6637,80.7005,128425.0
2021-09-01 13:00:00,87.68,87.71,87.65,87.69,36726.0,80.7005,80.7281,80.6729,80.7097,36726.0
2021-09-01 13:30:00,87.69,87.71,87.66,87.68,36700.0,80.7097,80.7281,80.6821,80.7005,36700.0
2021-09-01 14:00:00,87.67,87.69,87.64,87.65,132067.0,80.6913,80.7097,80.6637,80.6729,132067.0
2021-09-01 14:30:00,87.65,87.7,87.6,87.7,90240.0,80.6729,80.7189,80.6269,80.7189,90240.0
2021-09-01 15:00:00,87.69,87.7,87.59,87.66,130632.0,80.7097,80.7189,80.6177,80.6821,130632.0
2021-09-01 15:30:00,87.65,87.68,87.54,87.65,236150.0,80.6729,80.7005,80.5717,80.6729,236150.0
2021-09-02 09:30:00,86.72,86.86,86.66,86.78,472302.0,79.817,79.9458,79.7617,79.8722,472302.0
2021-09-02 10:00:00,86.78,86.8,86.61,86.73,273251.0,79.8722,79.8906,79.7157,79.8262,273251.0
2021-09-02 10:30:00,86.74,86.96,86.73,86.89,271376.0,79.8354,80.0378,79.8262,79.9734,271376.0
2021-09-02 11:00:00,86.89,86.93,86.84,86.88,106809.0,79.9734,80.0102,79.9274,79.9642,106809.0
2021-09-02 11:30:00,86.87,86.92,86.7,86.7,166815.0,79.955,80.001,79.7985,79.7985,166815.0
2021-09-02 12:00:00,86.7,86.72,86.61,86.63,128401.0,79.7985,79.817,79.7157,79.7341,128401.0
2021-09-02 12:30:00,86.63,86.64,86.57,86.6,87001.0,79.7341,79.7433,79.6789,79.7065,87001.0
2021-09-02 13:00:00,86.61,86.65,86.58,86.6,110909.0,79.7157,79.7525,79.6881,79.7065,110909.0
2021-09-02 13:30:00,86.6,86.62,86.55,86.6,91168.0,79.7065,79.7249,79.6605,79.7065,91168.0
2021-09-02 14:00:00,86.59,86.64,86.55,86.56,121417.0,79.6973,79.7433,79.6605,79.6697,121417.0
2021-09-02 14:30:00,86.56,86.6,86.51,86.58,64165.0,79.6697,79.7065,79.6237,79.6881,64165.0
2021-09-02 15:00:00,86.6,86.62,86.54,86.54,101944.0,79.7065,79.7249,79.6513,79.6513,101944.0
2021-09-02 15:30:00,86.55,86.66,86.53,86.65,257785.0,79.6605,79.7617,79.6421,79.7525,257785.0
2021-09-03 09:30:00,87.43,87.5,87.29,87.49,335041.0,80.4704,80.5349,80.3416,80.5257,335041.0
2021-09-03 10:00:00,87.49,87.56,87.41,87.48,131336.0,80.5257,80.5901,80.452,80.5165,131336.0
2021-09-03 10:30:00,87.48,87.54,87.4,87.49,86491.0,80.5165,80.5717,80.4428,80.5257,86491.0
2021-09-03 11:00:00,87.48,87.6,87.44,87.45,77244.0,80.5165,80.6269,80.4796,80.4888,77244.0
2021-09-03 11:30:00,87.45,87.48,87.4,87.45,96851.0,80.4888,80.5165,80.4428,80.4888,96851.0
2021-09-03 12:00:00,87.45,87.49,87.44,87.48,25308.0,80.4888,80.5257,80.4796,80.5165,25308.0
2021-09-03 12:30:00,87.49,87.54,87.46,87.53,22161.0,80.5257,80.5717,80.498,80.5625,22161.0
2021-09-03 13:00:00,87.54,87.66,87.54,87.64,35004.0,80.5717,80.6821,80.5717,80.6637,35004.0
2021-09-03 13:30:00,87.64,87.73,87.63,87.71,21523.0,80.6637,80.7466,80.6545,80.7281,21523.0
2021-09-03 14:00:00,87.71,87.74,87.69,87.7,48471.0,80.7281,80.7558,80.7097,80.7189,48471.0
2021-09-03 14:30:00,87.7,87.74,87.68,87.71,28268.0,80.7189,80.7558,80.7005,80.7281,28268.0
2021-09-03 15:00:00,87.71,87.73,87.67,87.69,41117.0,80.7281,80.7466,80.6913,80.7097,41117.0
2021-09-03 15:30:00,87.69,87.77,87.67,87.69,248116.0,80.7097,80.7834,80.6913,80.7097,248116.0
2021-09-07 09:30:00,86.34,86.47,86.27,86.45,514828.0,79.4672,79.5869,79.4028,79.5684,514828.0
2021-09-07 10:00:00,86.45,86.48,86.3,86.36,982143.0,79.5684,79.5961,79.4304,79.4856,982143.0
2021-09-07 10:30:00,86.36,86.61,86.33,86.61,245259.0,79.4856,79.7157,79.458,79.7157,245259.0
2021-09-07 11:00:00,86.61,86.61,86.42,86.46,184291.0,79.7157,79.7157,79.5408,79.5776,184291.0
2021-09-07 11:30:00,86.47,86.6,86.47,86.58,112916.0,79.5869,79.7065,79.5869,79.6881,112916.0
2021-09-07 12:00:00,86.58,86.62,86.52,86.56,99666.0,79.6881,79.7249,79.6329,79.6697,99666.0
2021-09-07 12:30:00,86.55,86.65,86.53,86.55,86600.0,79.6605,79.7525,79.6421,79.6605,86600.0
2021-09-07 13:00:00,86.54,86.59,86.52,86.53,56163.0,79.6513,79.6973,79.6329,79.6421,56163.0
2021-09-07 13:30:00,86.53,86.61,86.52,86.6,29050.0,79.6421,79.7157,79.6329,79.7065,29050.0
2021-09-07 14:00:00,86.6,86.6,86.55,86.59,41556.0,79.7065,79.7065,79.6605,79.6973,41556.0
2021-09-07 14:30:00,86.59,86.64,86.57,86.63,34300.0,79.6973,79.7433,79.6789,79.7341,34300.0
2021-09-07 15:00:00,86.63,86.65,86.53,86.53,62980.0,79.7341,79.7525,79.6421,79.6421,62980.0
2021-09-07 15:30:00,86.52,86.55,86.39,86.42,497292.0,79.6329,79.6605,79.5132,79.5408,497292.0
2021-09-08 09:30:00,85.37,85.42,85.11,85.18,709705.0,78.5744,78.6204,78.3351,78.3995,709705.0
2021-09-08 10:00:00,85.18,85.26,85.03,85.05,236672.0,78.3995,78.4732,78.2615,78.2799,236672.0
2021-09-08 10:30:00,85.05,85.06,84.76,84.87,427016.0,78.2799,78.2891,78.013,78.1142,427016.0
2021-09-08 11:00:00,84.87,84.97,84.86,84.9,414393.0,78.1142,78.2063,78.105,78.1418,414393.0
2021-09-08 11:30:00,84.9,84.91,84.78,84.85,145695.0,78.1418,78.151,78.0314,78.0958,145695.0
2021-09-08 12:00:00,84.84,85.09,84.79,85.08,155485.0,78.0866,78.3167,78.0406,78.3075,155485.0
2021-09-08 12:30:00,85.08,85.11,84.98,84.98,117639.0,78.3075,78.3351,78.2155,78.2155,117639.0
2021-09-08 13:00:00,84.98,85.05,84.96,85.03,111742.0,78.2155,78.2799,78.1971,78.2615,111742.0
2021-09-08 13:30:00,85.04,85.09,85.02,85.04,44657.0,78.2707,78.3167,78.2523,78.2707,44657.0
2021-09-08 14:00:00,85.04,85.16,85.03,85.14,172067.0,78.2707,78.3811,78.2615,78.3627,172067.0
2021-09-08 14:30:00,85.14,85.16,85.06,85.08,124243.0,78.3627,78.3811,78.2891,78.3075,124243.0
2021-09-08 15:00:00,85.08,85.15,85.05,85.05,130113.0,78.3075,78.3719,78.2799,78.2799,130113.0
2021-09-08 15:30:00,85.05,85.11,84.95,84.95,242490.0,78.2799,78.3351,78.1878,78.1878,242490.0
2021-09-09 09:30:00,83.95,83.96,83.74,83.85,748016.0,77.2674,77.2767,77.0742,77.1754,748016.0
2021-09-09 10:00:00,83.86,83.94,83.83,83.89,296324.0,77.1846,77.2582,77.157,77.2122,296324.0
2021-09-09 10:30:00,83.89,83.97,83.84,83.89,224542.0,77.2122,77.2859,77.1662,77.2122,224542.0
2021-09-09 11:00:00,83.89,83.91,83.75,83.77,150845.0,77.2122,77.2306,77.0834,77.1018,150845.0
2021-09-09 11:30:00,83.76,83.82,83.69,83.77,95158.0,77.0926,77.1478,77.0281,77.1018,95158.0
2021-09-09 12:00:00,83.78,83.82,83.75,83.82,72894.0,77.111,77.1478,77.0834,77.1478,72894.0
2021-09-09 12:30:00,83.82,83.84,83.77,83.77,60272.0,77.1478,77.1662,77.1018,77.1018,60272.0
2021-09-09 13:00:00,83.78,83.86,83.62,83.68,129425.0,77.111,77.1846,76.9637,77.0189,129425.0
2021-09-09 13:30:00,83.67,83.68,83.56,83.65,82200.0,77.0097,77.0189,76.9085,76.9913,82200.0
2021-09-09 14:00:00,83.63,83.67,83.58,83.64,127056.0,76.9729,77.0097,76.9269,76.9821,127056.0
2021-09-09 14:30:00,83.64,83.76,83.59,83.75,79276.0,76.9821,77.0926,76.9361,77.0834,79276.0
2021-09-09 15:00:00,83.75,83.78,83.71,83.75,86038.0,77.0834,77.111,77.0466,77.0834,86038.0
2021-09-09 15:30:00,83.74,83.84,83.64,83.72,318182.0,77.0742,77.1662,76.9821,77.0558,318182.0
2021-09-10 09:30:00,84.33,84.36,84.16,84.21,405192.0,77.6172,77.6448,77.4607,77.5068,405192.0
2021-09-10 10:00:00,84.21,84.22,84.09,84.11,308819.0,77.5068,77.516,77.3963,77.4147,308819.0
2021-09-10 10:30:00,84.11,84.11,83.87,83.91,350144.0,77.4147,77.4147,77.1938,77.2306,350144.0
2021-09-10 11:00:00,83.92,83.93,83.79,83.81,153792.0,77.2398,77.249,77.1202,77.1386,153792.0
2021-09-10 11:30:00,83.8,83.92,83.79,83.88,158305.0,77.1294,77.2398,77.1202,77.203,158305.0
2021-09-10 12:00:00,83.88,84.02,83.86,84.0,62146.0,77.203,77.3319,77.1846,77.3135,62146.0
2021-09-10 12:30:00,84.01,84.09,84.01,84.04,79674.0,77.3227,77.3963,77.3227,77.3503,79674.0
2021-09-10 13:00:00,84.04,84.08,84.0,84.01,57962.0,77.3503,77.3871,77.3135,77.3227,57962.0
2021-09-10 13:30:00,84.01,84.04,83.96,84.0,86586.0,77.3227,77.3503,77.2767,77.3135,86586.0
2021-09-10 14:00:00,84.0,84.04,83.94,83.96,114619.0,77.3135,77.3503,77.2582,77.2767,114619.0
2021-09-10 14:30:00,83.97,84.02,83.93,83.98,77220.0,77.2859,77.3319,77.249,77.2951,77220.0
2021-09-10 15:00:00,83.98,83.99,83.8,83.81,153776.0,77.2951,77.3043,77.1294,77.1386,153776.0
2021-09-10 15:30:00,83.81,83.83,83.51,83.53,585211.0,77.1386,77.157,76.8625,76.8809,585211.0
2021-09-13 09:30:00,84.09,84.19,83.95,84.11,376408.0,77.3963,77.4883,77.2674,77.4147,376408.0
2021-09-13 10:00:00,84.13,84.18,84.04,84.16,438641.0,77.4331,77.4791,77.3503,77.4607,438641.0
2021-09-13 10:30:00,84.16,84.28,84.06,84.26,249205.0,77.4607,77.5712,77.3687,77.5528,249205.0
2021-09-13 11:00:00,84.27,84.3,84.09,84.23,237696.0,77.562,77.5896,77.3963,77.5252,237696.0
2021-09-13 11:30:00,84.22,84.3,84.22,84.26,156133.0,77.516,77.5896,77.516,77.5528,156133.0
2021-09-13 12:00:00,84.27,84.39,84.22,84.36,151246.0,77.562,77.6724,77.516,77.6448,151246.0
2021-09-13 12:30:00,84.35,84.4,84.29,84.35,80867.0,77.6356,77.6816,77.5804,77.6356,80867.0
2021-09-13 13:00:00,84.36,84.39,84.17,84.18,81943.0,77.6448,77.6724,77.4699,77.4791,81943.0
2021-09-13 13:30:00,84.18,84.2,84.1,84.12,72760.0,77.4791,77.4975,77.4055,77.4239,72760.0
2021-09-13 14:00:00,84.12,84.18,84.05,84.06,156165.0,77.4239,77.4791,77.3595,77.3687,156165.0
2021-09-13 14:30:00,84.07,84.17,84.03,84.13,473450.0,77.3779,77.4699,77.3411,77.4331,473450.0
2021-09-13 15:00:00,84.13,84.26,84.04,84.26,120120.0,77.4331,77.5528,77.3503,77.5528,120120.0
2021-09-13 15:30:00,84.25,84.36,84.23,84.24,512978.0,77.5436,77.6448,77.5252,77.5344,512978.0
2021-09-14 09:30:00,84.9,85.07,84.56,84.57,674607.0,78.1418,78.2983,77.8289,77.8381,674607.0
2021-09-14 10:00:00,84.57,84.57,84.42,84.46,313311.0,77.8381,77.8381,77.7,77.7369,313311.0
2021-09-14 10:30:00,84.46,84.48,84.29,84.38,418603.0,77.7369,77.7553,77.5804,77.6632,418603.0
2021-09-14 11:00:00,84.38,84.64,84.38,84.62,182406.0,77.6632,77.9025,77.6632,77.8841,182406.0
2021-09-14 11:30:00,84.62,84.69,84.59,84.68,198183.0,77.8841,77.9485,77.8565,77.9393,198183.0
2021-09-14 12:00:00,84.67,84.72,84.65,84.68,41857.0,77.9301,77.9762,77.9117,77.9393,41857.0
2021-09-14 12:30:00,84.68,84.69,84.57,84.58,89164.0,77.9393,77.9485,77.8381,77.8473,89164.0
2021-09-14 13:00:00,84.58,84.6,84.44,84.55,241897.0,77.8473,77.8657,77.7184,77.8197,241897.0
2021-09-14 13:30:00,84.54,84.62,84.47,84.57,133170.0,77.8105,77.8841,77.7461,77.8381,133170.0
2021-09-14 14:00:00,84.58,84.6,84.41,84.42,41569.0,77.8473,77.8657,77.6908,77.7,41569.0
2021-09-14 14:30:00,84.41,84.41,84.25,84.31,95663.0,77.6908,77.6908,77.5436,77.5988,95663.0
2021-09-14 15:00:00,84.31,84.31,84.2,84.25,94660.0,77.5988,77.5988,77.4975,77.5436,94660.0
2021-09-14 15:30:00,84.25,84.43,84.23,84.41,319413.0,77.5436,77.7092,77.5252,77.6908,319413.0
2021-09-15 09:30:00,84.95,85.06,84.71,84.98,419694.0,78.1878,78.2891,77.967,78.2155,419694.0
2021-09-15 10:00:00,84.99,85.03,84.75,84.83,208566.0,78.2247,78.2615,78.0038,78.0774,208566.0
2021-09-15 10:30:00,84.83,84.89,84.73,84.8,177464.0,78.0774,78.1326,77.9854,78.0498,177464.0
2021-09-15 11:00:00,84.8,84.81,84.71,84.77,142803.0,78.0498,78.059,77.967,78.0222,142803.0
2021-09-15 11:30:00,84.78,84.78,84.7,84.77,96188.0,78.0314,78.0314,77.9577,78.0222,96188.0
2021-09-15 12:00:00,84.77,84.86,84.73,84.83,106680.0,78.0222,78.105,77.9854,78.0774,106680.0
2021-09-15 12:30:00,84.84,84.98,84.83,84.96,80021.0,78.0866,78.2155,78.0774,78.1971,80021.0
2021-09-15 13:00:00,84.96,85.09,84.96,85.08,155262.0,78.1971,78.3167,78.1971,78.3075,155262.0
2021-09-15 13:30:00,85.08,85.14,85.01,85.01,83489.0,78.3075,78.3627,78.2431,78.2431,83489.0
2021-09-15 14:00:00,85.01,85.05,84.98,85.03,107881.0,78.2431,78.2799,78.2155,78.2615,107881.0
2021-09-15 14:30:00,85.03,85.11,85.02,85.08,77629.0,78.2615,78.3351,78.2523,78.3075,77629.0
2021-09-15 15:00:00,85.08,85.15,85.06,85.15,96334.0,78.3075,78.3719,78.2891,78.3719,96334.0
2021-09-15 15:30:00,85.14,85.21,85.12,85.19,319040.0,78.3627,78.4272,78.3443,78.4087,319040.0
2021-09-16 09:30:00,83.64,83.64,83.38,83.48,454438.0,76.9821,76.9821,76.7428,76.8349,454438.0
2021-09-16 10:00:00,83.47,83.56,83.39,83.53,319741.0,76.8257,76.9085,76.752,76.8809,319741.0
2021-09-16 10:30:00,83.53,83.58,83.45,83.5,210997.0,76.8809,76.9269,76.8072,76.8533,210997.0
2021-09-16 11:00:00,83.51,83.56,83.42,83.48,126540.0,76.8625,76.9085,76.7796,76.8349,126540.0
2021-09-16 11:30:00,83.48,83.48,83.37,83.46,95845.0,76.8349,76.8349,76.7336,76.8165,95845.0
2021-09-16 12:00:00,83.45,83.57,83.4,83.52,85267.0,76.8072,76.9177,76.7612,76.8717,85267.0
2021-09-16 12:30:00,83.53,83.57,83.49,83.51,24563.0,76.8809,76.9177,76.8441,76.8625,24563.0
2021-09-16 13:00:00,83.5,83.58,83.47,83.55,31266.0,76.8533,76.9269,76.8257,76.8993,31266.0
2021-09-16 13:30:00,83.55,83.62,83.5,83.61,74231.0,76.8993,76.9637,76.8533,76.9545,74231.0
2021-09-16 14:00:00,83.61,83.7,83.59,83.67,59663.0,76.9545,77.0373,76.9361,77.0097,59663.0
2021-09-16 14:30:00,83.67,83.69,83.65,83.68,92170.0,77.0097,77.0281,76.9913,77.0189,92170.0
2021-09-16 15:00:00,83.68,83.78,83.65,83.65,112594.0,77.0189,77.111,76.9913,76.9913,112594.0
2021-09-16 15:30:00,83.65,83.72,83.63,83.65,263697.0,76.9913,77.0558,76.9729,76.9913,263697.0
2021-09-17 09:30:00,83.65,83.75,83.37,83.39,451947.0,76.9913,77.0834,76.7336,76.752,451947.0
2021-09-17 10:00:00,83.39,83.42,83.23,83.37,282633.0,76.752,76.7796,76.6048,76.7336,282633.0
2021-09-17 10:30:00,83.35,83.35,83.2,83.26,175613.0,76.7152,76.7152,76.5771,76.6324,175613.0
2021-09-17 11:00:00,83.25,83.42,83.23,83.31,206886.0,76.6232,76.7796,76.6048,76.6784,206886.0
2021-09-17 11:30:00,83.3,83.35,83.16,83.3,177603.0,76.6692,76.7152,76.5403,76.6692,177603.0
2021-09-17 12:00:00,83.3,83.42,83.28,83.37,111556.0,76.6692,76.7796,76.6508,76.7336,111556.0
2021-09-17 12:30:00,83.37,83.44,83.36,83.36,73974.0,76.7336,76.798,76.7244,76.7244,73974.0
2021-09-17 13:00:00,83.35,83.37,83.3,83.37,76084.0,76.7152,76.7336,76.6692,76.7336,76084.0
2021-09-17 13:30:00,83.37,83.37,83.11,83.18,129862.0,76.7336,76.7336,76.4943,76.5587,129862.0
2021-09-17 14:00:00,83.17,83.21,83.1,83.12,88007.0,76.5495,76.5864,76.4851,76.5035,88007.0
2021-09-17 14:30:00,83.12,83.19,83.06,83.16,56565.0,76.5035,76.5679,76.4483,76.5403,56565.0
2021-09-17 15:00:00,83.16,83.22,83.12,83.13,82192.0,76.5403,76.5956,76.5035,76.5127,82192.0
2021-09-17 15:30:00,83.13,83.2,83.02,83.02,225924.0,76.5127,76.5771,76.4115,76.4115,225924.0
2021-09-20 09:30:00,80.93,81.53,80.66,81.44,701312.0,74.4878,75.0401,74.2393,74.9572,701312.0
2021-09-20 10:00:00,81.43,81.52,81.29,81.51,418827.0,74.948,75.0309,74.8192,75.0217,418827.0
2021-09-20 10:30:00,81.51,81.62,81.3,81.32,311692.0,75.0217,75.1229,74.8284,74.8468,311692.0
2021-09-20 11:00:00,81.32,81.44,81.18,81.35,333875.0,74.8468,74.9572,74.7179,74.8744,333875.0
2021-09-20 11:30:00,81.34,81.36,81.11,81.11,195251.0,74.8652,74.8836,74.6535,74.6535,195251.0
2021-09-20 12:00:00,81.11,81.13,80.91,81.04,130221.0,74.6535,74.6719,74.4694,74.5891,130221.0
2021-09-20 12:30:00,81.03,81.04,80.84,80.85,108755.0,74.5799,74.5891,74.405,74.4142,108755.0
2021-09-20 13:00:00,80.85,80.96,80.76,80.95,146865.0,74.4142,74.5155,74.3314,74.5063,146865.0
2021-09-20 13:30:00,80.95,80.98,80.84,80.84,149066.0,74.5063,74.5339,74.405,74.405,149066.0
2021-09-20 14:00:00,80.84,80.87,80.54,80.57,142660.0,74.405,74.4326,74.1289,74.1565,142660.0
2021-09-20 14:30:00,80.56,80.68,80.52,80.56,123650.0,74.1473,74.2577,74.1105,74.1473,123650.0
2021-09-20 15:00:00,80.56,80.77,80.46,80.77,292784.0,74.1473,74.3406,74.0553,74.3406,292784.0
2021-09-20 15:30:00,80.77,81.1,80.75,81.06,696991.0,74.3406,74.6443,74.3222,74.6075,696991.0
2021-09-21 09:30:00,81.6,81.63,81.3,81.46,405299.0,75.1045,75.1321,74.8284,74.9757,405299.0
2021-09-21 10:00:00,81.47,81.5,81.15,81.28,470835.0,74.9849,75.0125,74.6903,74.81,470835.0
2021-09-21 10:30:00,81.29,81.4,81.06,81.1,273569.0,74.8192,74.9204,74.6075,74.6443,273569.0
2021-09-21 11:00:00,81.09,81.4,81.02,81.13,296766.0,74.6351,74.9204,74.5707,74.6719,296766.0
2021-09-21 11:30:00,81.13,81.27,81.13,81.21,223481.0,74.6719,74.8008,74.6719,74.7456,223481.0
2021-09-21 12:00:00,81.22,81.42,81.2,81.41,111120.0,74.7548,74.9388,74.7364,74.9296,111120.0
2021-09-21 12:30:00,81.41,81.49,81.32,81.42,104156.0,74.9296,75.0033,74.8468,74.9388,104156.0
2021-09-21 13:00:00,81.43,81.47,81.3,81.31,109122.0,74.948,74.9849,74.8284,74.8376,109122.0
2021-09-21 13:30:00,81.32,81.44,81.29,81.37,167406.0,74.8468,74.9572,74.8192,74.8928,167406.0
2021-09-21 14:00:00,81.37,81.44,81.2,81.2,131666.0,74.8928,74.9572,74.7364,74.7364,131666.0
2021-09-21 14:30:00,81.2,81.43,81.2,81.34,189768.0,74.7364,74.948,74.7364,74.8652,189768.0
2021-09-21 15:00:00,81.34,81.48,81.34,81.44,152191.0,74.8652,74.9941,74.8652,74.9572,152191.0
2021-09-21 15:30:00,81.43,81.5,81.16,81.16,309060.0,74.948,75.0125,74.6995,74.6995,309060.0
2021-09-22 09:30:00,81.87,82.27,81.82,82.26,495979.0,75.353,75.7212,75.307,75.712,495979.0
2021-09-22 10:00:00,82.27,82.48,82.25,82.29,255446.0,75.7212,75.9145,75.7028,75.7396,255446.0
2021-09-22 10:30:00,82.3,82.32,82.13,82.23,254144.0,75.7488,75.7672,75.5923,75.6844,254144.0
2021-09-22 11:00:00,82.23,82.29,82.2,82.26,79572.0,75.6844,75.7396,75.6568,75.712,79572.0
2021-09-22 11:30:00,82.27,82.38,82.15,82.26,137582.0,75.7212,75.8224,75.6107,75.712,137582.0
2021-09-22 12:00:00,82.26,82.26,82.1,82.12,99402.0,75.712,75.712,75.5647,75.5831,99402.0
2021-09-22 12:30:00,82.13,82.17,82.03,82.09,130547.0,75.5923,75.6291,75.5003,75.5555,130547.0
2021-09-22 13:00:00,82.08,82.11,81.99,82.07,45255.0,75.5463,75.5739,75.4635,75.5371,45255.0
2021-09-22 13:30:00,82.08,82.1,81.99,82.0,80708.0,75.5463,75.5647,75.4635,75.4727,80708.0
2021-09-22 14:00:00,81.89,82.58,81.8,82.58,354290.0,75.3714,76.0065,75.2886,76.0065,354290.0
2021-09-22 14:30:00,82.57,82.62,81.7,81.82,302303.0,75.9973,76.0433,75.1966,75.307,302303.0
2021-09-22 15:00:00,81.81,82.25,81.72,82.2,189274.0,75.2978,75.7028,75.215,75.6568,189274.0
2021-09-22 15:30:00,82.2,82.22,81.99,82.0,388825.0,75.6568,75.6752,75.4635,75.4727,388825.0
2021-09-23 09:30:00,83.7,83.99,83.58,83.94,893293.0,77.0373,77.3043,76.9269,77.2582,893293.0
2021-09-23 10:00:00,83.94,84.12,83.94,83.98,354979.0,77.2582,77.4239,77.2582,77.2951,354979.0
2021-09-23 10:30:00,83.97,84.08,83.91,84.06,188756.0,77.2859,77.3871,77.2306,77.3687,188756.0
2021-09-23 11:00:00,84.05,84.08,83.97,84.05,287492.0,77.3595,77.3871,77.2859,77.3595,287492.0
2021-09-23 11:30:00,84.06,84.08,83.98,84.05,127924.0,77.3687,77.3871,77.2951,77.3595,127924.0
2021-09-23 12:00:00,84.06,84.09,83.94,84.09,82963.0,77.3687,77.3963,77.2582,77.3963,82963.0
2021-09-23 12:30:00,84.09,84.14,84.07,84.09,65387.0,77.3963,77.4423,77.3779,77.3963,65387.0
2021-09-23 13:00:00,84.09,84.18,84.08,84.13,56158.0,77.3963,77.4791,77.3871,77.4331,56158.0
2021-09-23 13:30:00,84.13,84.19,84.12,84.16,54676.0,77.4331,77.4883,77.4239,77.4607,54676.0
2021-09-23 14:00:00,84.15,84.16,84.04,84.05,136918.0,77.4515,77.4607,77.3503,77.3595,136918.0
2021-09-23 14:30:00,84.07,84.09,84.01,84.05,113456.0,77.3779,77.3963,77.3227,77.3595,113456.0
2021-09-23 15:00:00,84.05,84.06,83.94,83.98,122041.0,77.3595,77.3687,77.2582,77.2951,122041.0
2021-09-23 15:30:00,83.97,84.04,83.9,84.0,444647.0,77.2859,77.3503,77.2214,77.3135,444647.0
2021-09-24 09:30:00,82.9,82.99,82.78,82.95,444572.0,76.301,76.3839,76.1906,76.3471,444572.0
2021-09-24 10:00:00,82.95,83.0,82.76,82.77,138200.0,76.3471,76.3931,76.1722,76.1814,138200.0
2021-09-24 10:30:00,82.76,82.81,82.67,82.78,226471.0,76.1722,76.2182,76.0893,76.1906,226471.0
2021-09-24 11:00:00,82.77,82.82,82.72,82.72,107022.0,76.1814,76.2274,76.1354,76.1354,107022.0
2021-09-24 11:30:00,82.72,82.76,82.59,82.72,245980.0,76.1354,76.1722,76.0157,76.1354,245980.0
2021-09-24 12:00:00,82.72,82.86,82.7,82.83,72075.0,76.1354,76.2642,76.117,76.2366,72075.0
2021-09-24 12:30:00,82.84,82.85,82.75,82.77,87297.0,76.2458,76.255,76.163,76.1814,87297.0
2021-09-24 13:00:00,82.78,82.8,82.73,82.77,40107.0,76.1906,76.209,76.1446,76.1814,40107.0
2021-09-24 13:30:00,82.77,82.77,82.7,82.71,102658.0,76.1814,76.1814,76.117,76.1262,102658.0
2021-09-24 14:00:00,82.71,82.76,82.69,82.69,84419.0,76.1262,76.1722,76.1077,76.1077,84419.0
2021-09-24 14:30:00,82.69,82.78,82.68,82.78,62504.0,76.1077,76.1906,76.0985,76.1906,62504.0
2021-09-24 15:00:00,82.77,82.77,82.63,82.64,165427.0,76.1814,76.1814,76.0525,76.0617,165427.0
2021-09-24 15:30:00,82.64,82.67,82.46,82.55,543578.0,76.0617,76.0893,75.8961,75.9789,543578.0
2021-09-27 09:30:00,82.79,82.96,82.71,82.94,515638.0,76.1998,76.3563,76.1262,76.3378,515638.0
2021-09-27 10:00:00,82.93,83.07,82.89,83.06,312323.0,76.3286,76.4575,76.2918,76.4483,312323.0
2021-09-27 10:30:00,83.06,83.11,82.98,83.08,136108.0,76.4483,76.4943,76.3747,76.4667,136108.0
2021-09-27 11:00:00,83.07,83.18,83.03,83.11,253843.0,76.4575,76.5587,76.4207,76.4943,253843.0
2021-09-27 11:30:00,83.11,83.18,83.03,83.11,124601.0,76.4943,76.5587,76.4207,76.4943,124601.0
2021-09-27 12:00:00,83.11,83.22,83.08,83.2,73733.0,76.4943,76.5956,76.4667,76.5771,73733.0
2021-09-27 12:30:00,83.19,83.19,83.08,83.11,92844.0,76.5679,76.5679,76.4667,76.4943,92844.0
2021-09-27 13:00:00,83.11,83.21,83.11,83.2,111050.0,76.4943,76.5864,76.4943,76.5771,111050.0
2021-09-27 13:30:00,83.21,83.22,83.17,83.22,65001.0,76.5864,76.5956,76.5495,76.5956,65001.0
2021-09-27 14:00:00,83.22,83.25,83.19,83.21,62626.0,76.5956,76.6232,76.5679,76.5864,62626.0
2021-09-27 14:30:00,83.22,83.23,83.12,83.12,118465.0,76.5956,76.6048,76.5035,76.5035,118465.0
2021-09-27 15:00:00,83.11,83.22,83.1,83.18,78891.0,76.4943,76.5956,76.4851,76.5587,78891.0
2021-09-27 15:30:00,83.19,83.24,82.98,83.0,409264.0,76.5679,76.614,76.3747,76.3931,409264.0
2021-09-28 09:30:00,81.41,81.42,80.97,81.11,671134.0,74.9296,74.9388,74.5247,74.6535,671134.0
2021-09-28 10:00:00,81.1,81.1,80.84,80.97,509758.0,74.6443,74.6443,74.405,74.5247,509758.0
2021-09-28 10:30:00,80.97,81.11,80.89,81.02,310631.0,74.5247,74.6535,74.451,74.5707,310631.0
2021-09-28 11:00:00,81.02,81.06,80.86,80.99,210794.0,74.5707,74.6075,74.4234,74.5431,210794.0
2021-09-28 11:30:00,80.98,81.03,80.88,80.95,195018.0,74.5339,74.5799,74.4418,74.5063,195018.0
2021-09-28 12:00:00,80.94,81.13,80.91,81.08,268239.0,74.497,74.6719,74.4694,74.6259,268239.0
2021-09-28 12:30:00,81.07,81.07,80.9,80.96,104399.0,74.6167,74.6167,74.4602,74.5155,104399.0
2021-09-28 13:00:00,80.96,81.1,80.87,81.03,158945.0,74.5155,74.6443,74.4326,74.5799,158945.0
2021-09-28 13:30:00,81.03,81.09,80.91,80.92,103718.0,74.5799,74.6351,74.4694,74.4786,103718.0
2021-09-28 14:00:00,80.92,81.09,80.84,81.08,209292.0,74.4786,74.6351,74.405,74.6259,209292.0
2021-09-28 14:30:00,81.08,81.21,80.97,81.15,205255.0,74.6259,74.7456,74.5247,74.6903,205255.0
2021-09-28 15:00:00,81.15,81.25,81.1,81.1,233737.0,74.6903,74.7824,74.6443,74.6443,233737.0
2021-09-28 15:30:00,81.1,81.19,80.99,81.06,382551.0,74.6443,74.7271,74.5431,74.6075,382551.0
2021-09-29 09:30:00,80.64,80.65,80.28,80.62,608288.0,74.2209,74.2301,73.8896,74.2025,608288.0
2021-09-29 10:00:00,80.63,80.7,80.54,80.64,348489.0,74.2117,74.2762,74.1289,74.2209,348489.0
2021-09-29 10:30:00,80.64,80.7,80.52,80.65,215046.0,74.2209,74.2762,74.1105,74.2301,215046.0
2021-09-29 11:00:00,80.66,80.67,80.51,80.52,170532.0,74.2393,74.2485,74.1013,74.1105,170532.0
2021-09-29 11:30:00,80.53,80.53,80.31,80.37,236706.0,74.1197,74.1197,73.9172,73.9724,236706.0
2021-09-29 12:00:00,80.38,80.42,80.16,80.2,125066.0,73.9816,74.0184,73.7791,73.816,125066.0
2021-09-29 12:30:00,80.2,80.27,80.16,80.22,148846.0,73.816,73.8804,73.7791,73.8344,148846.0
2021-09-29 13:00:00,80.22,80.27,80.14,80.15,105221.0,73.8344,73.8804,73.7607,73.7699,105221.0
2021-09-29 13:30:00,80.15,80.15,80.06,80.15,160828.0,73.7699,73.7699,73.6871,73.7699,160828.0
2021-09-29 14:00:00,80.14,80.37,80.13,80.34,109736.0,73.7607,73.9724,73.7515,73.9448,109736.0
2021-09-29 14:30:00,80.34,80.41,80.32,80.39,102771.0,73.9448,74.0092,73.9264,73.9908,102771.0
2021-09-29 15:00:00,80.39,80.42,80.28,80.31,67116.0,73.9908,74.0184,73.8896,73.9172,67116.0
2021-09-29 15:30:00,80.31,80.32,80.0,80.05,388980.0,73.9172,73.9264,73.6319,73.6779,388980.0
2021-09-30 09:30:00,81.23,81.36,81.04,81.06,447253.0,74.764,74.8836,74.5891,74.6075,447253.0
2021-09-30 10:00:00,81.05,81.14,80.93,81.06,403079.0,74.5983,74.6811,74.4878,74.6075,403079.0
2021-09-30 10:30:00,81.06,81.12,80.94,81.05,285771.0,74.6075,74.6627,74.497,74.5983,285771.0
2021-09-30 11:00:00,81.04,81.46,81.02,81.39,402615.0,74.5891,74.9757,74.5707,74.9112,402615.0
2021-09-30 11:30:00,81.39,81.4,80.85,81.01,408487.0,74.9112,74.9204,74.4142,74.5615,408487.0
2021-09-30 12:00:00,81.02,81.04,80.72,80.74,153888.0,74.5707,74.5891,74.2946,74.313,153888.0
2021-09-30 12:30:00,80.73,80.81,80.62,80.71,136534.0,74.3038,74.3774,74.2025,74.2854,136534.0
2021-09-30 13:00:00,80.71,80.86,80.68,80.7,131367.0,74.2854,74.4234,74.2577,74.2762,131367.0
2021-09-30 13:30:00,80.7,80.8,80.6,80.77,104490.0,74.2762,74.3682,74.1841,74.3406,104490.0
2021-09-30 14:00:00,80.77,80.86,80.73,80.83,121046.0,74.3406,74.4234,74.3038,74.3958,121046.0
2021-09-30 14:30:00,80.83,81.0,80.82,80.89,90009.0,74.3958,74.5523,74.3866,74.451,90009.0
2021-09-30 15:00:00,80.89,80.97,80.77,80.79,112824.0,74.451,74.5247,74.3406,74.359,112824.0
2021-09-30 15:30:00,80.78,80.91,80.59,80.63,642880.0,74.3498,74.4694,74.1749,74.2117,642880.0
2021-10-01 09:30:00,80.21,80.37,80.04,80.11,313382.0,73.8252,73.9724,73.6687,73.7331,313382.0
2021-10-01 10:00:00,80.11,80.23,79.79,79.84,351154.0,73.7331,73.8436,73.4386,73.4846,351154.0
2021-10-01 10:30:00,79.82,79.89,79.69,79.86,640671.0,73.4662,73.5306,73.3466,73.503,640671.0
2021-10-01 11:00:00,79.86,80.17,79.79,80.12,267617.0,73.503,73.7883,73.4386,73.7423,267617.0
2021-10-01 11:30:00,80.14,80.31,80.09,80.21,196982.0,73.7607,73.9172,73.7147,73.8252,196982.0
2021-10-01 12:00:00,80.2,80.32,80.13,80.3,143608.0,73.816,73.9264,73.7515,73.908,143608.0
2021-10-01 12:30:00,80.3,80.37,80.26,80.32,100679.0,73.908,73.9724,73.8712,73.9264,100679.0
2021-10-01 13:00:00,80.33,80.44,80.28,80.42,98380.0,73.9356,74.0369,73.8896,74.0184,98380.0
2021-10-01 13:30:00,80.43,80.47,80.36,80.42,81323.0,74.0276,74.0645,73.9632,74.0184,81323.0
2021-10-01 14:00:00,80.43,80.55,80.43,80.51,125793.0,74.0276,74.1381,74.0276,74.1013,125793.0
2021-10-01 14:30:00,80.51,80.55,80.41,80.49,132992.0,74.1013,74.1381,74.0092,74.0829,132992.0
2021-10-01 15:00:00,80.5,80.57,80.46,80.48,90031.0,74.0921,74.1565,74.0553,74.0737,90031.0
2021-10-01 15:30:00,80.48,80.62,80.41,80.49,267290.0,74.0737,74.2025,74.0092,74.0829,267290.0
2021-10-04 09:30:00,80.08,80.11,79.75,79.81,592965.0,73.7055,73.7331,73.4018,73.457,592965.0
2021-10-04 10:00:00,79.8,79.91,79.55,79.55,416797.0,73.4478,73.549,73.2177,73.2177,416797.0
2021-10-04 10:30:00,79.55,79.55,79.01,79.08,425331.0,73.2177,73.2177,72.7207,72.7851,425331.0
2021-10-04 11:00:00,79.07,79.25,78.97,79.14,262045.0,72.7759,72.9416,72.6839,72.8403,262045.0
2021-10-04 11:30:00,79.15,79.17,78.9,79.12,196962.0,72.8495,72.8679,72.6194,72.8219,196962.0
2021-10-04 12:00:00,79.12,79.24,79.03,79.22,197303.0,72.8219,72.9324,72.7391,72.914,197303.0
2021-10-04 12:30:00,79.22,79.28,79.12,79.23,166562.0,72.914,72.9692,72.8219,72.9232,166562.0
2021-10-04 13:00:00,79.22,79.34,79.15,79.25,173305.0,72.914,73.0244,72.8495,72.9416,173305.0
2021-10-04 13:30:00,79.26,79.35,79.26,79.29,139184.0,72.9508,73.0336,72.9508,72.9784,139184.0
2021-10-04 14:00:00,79.29,79.45,79.28,79.37,174701.0,72.9784,73.1257,72.9692,73.052,174701.0
2021-10-04 14:30:00,79.38,79.5,79.33,79.37,185464.0,73.0612,73.1717,73.0152,73.052,185464.0
2021-10-04 15:00:00,79.36,79.47,79.18,79.25,218072.0,73.0428,73.1441,72.8771,72.9416,218072.0
2021-10-04 15:30:00,79.26,79.44,79.24,79.36,318121.0,72.9508,73.1165,72.9324,73.0428,318121.0
2021-10-05 09:30:00,78.59,78.72,78.47,78.63,681449.0,72.3341,72.4538,72.2237,72.3709,681449.0
2021-10-05 10:00:00,78.62,78.83,78.61,78.81,388714.0,72.3617,72.555,72.3525,72.5366,388714.0
2021-10-05 10:30:00,78.81,78.9,78.75,78.9,223641.0,72.5366,72.6194,72.4814,72.6194,223641.0
2021-10-05 11:00:00,78.9,78.95,78.85,78.88,269611.0,72.6194,72.6655,72.5734,72.601,269611.0
2021-10-05 11:30:00,78.88,78.9,78.78,78.86,165604.0,72.601,72.6194,72.509,72.5826,165604.0
2021-10-05 12:00:00,78.86,78.93,78.8,78.87,105794.0,72.5826,72.647,72.5274,72.5918,105794.0
2021-10-05 12:30:00,78.87,79.0,78.84,78.98,103361.0,72.5918,72.7115,72.5642,72.6931,103361.0
2021-10-05 13:00:00,78.99,79.05,78.95,79.03,177387.0,72.7023,72.7575,72.6655,72.7391,177387.0
2021-10-05 13:30:00,79.03,79.12,79.02,79.11,235600.0,72.7391,72.8219,72.7299,72.8127,235600.0
2021-10-05 14:00:00,79.12,79.16,79.1,79.12,217653.0,72.8219,72.8587,72.8035,72.8219,217653.0
2021-10-05 14:30:00,79.13,79.18,79.1,79.11,173433.0,72.8311,72.8771,72.8035,72.8127,173433.0
2021-10-05 15:00:00,79.11,79.15,79.0,79.04,208990.0,72.8127,72.8495,72.7115,72.7483,208990.0
2021-10-05 15:30:00,79.04,79.06,78.89,78.9,479817.0,72.7483,72.7667,72.6102,72.6194,479817.0
2021-10-06 09:30:00,76.46,76.75,76.36,76.39,655616.0,70.3737,70.6406,70.2816,70.3092,655616.0
2021-10-06 10:00:00,76.38,76.76,76.26,76.66,394003.0,70.3,70.6498,70.1896,70.5577,394003.0
2021-10-06 10:30:00,76.66,76.83,76.6,76.75,347978.0,70.5577,70.7142,70.5025,70.6406,347978.0
2021-10-06 11:00:00,76.76,76.81,76.39,76.42,252128.0,70.6498,70.6958,70.3092,70.3368,252128.0
2021-10-06 11:30:00,76.42,76.68,76.39,76.66,163170.0,70.3368,70.5762,70.3092,70.5577,163170.0
2021-10-06 12:00:00,76.66,76.67,76.31,76.35,476837.0,70.5577,70.5669,70.2356,70.2724,476837.0
2021-10-06 12:30:00,76.35,76.43,76.29,76.37,140191.0,70.2724,70.3461,70.2172,70.2908,140191.0
2021-10-06 13:00:00,76.38,76.58,76.29,76.57,261470.0,70.3,70.4841,70.2172,70.4749,261470.0
2021-10-06 13:30:00,76.57,76.88,76.57,76.87,288173.0,70.4749,70.7602,70.4749,70.751,288173.0
2021-10-06 14:00:00,76.88,77.09,76.82,77.09,246430.0,70.7602,70.9535,70.705,70.9535,246430.0
2021-10-06 14:30:00,77.08,77.19,77.01,77.01,111056.0,70.9443,71.0456,70.8799,70.8799,111056.0
2021-10-06 15:00:00,77.01,77.13,77.0,77.11,251384.0,70.8799,70.9903,70.8707,70.9719,251384.0
2021-10-06 15:30:00,77.11,77.23,77.05,77.16,508699.0,70.9719,71.0824,70.9167,71.0179,508699.0
2021-10-07 09:30:00,78.18,78.42,78.12,78.32,654974.0,71.9567,72.1776,71.9015,72.0856,654974.0
2021-10-07 10:00:00,78.33,78.59,78.32,78.57,297727.0,72.0948,72.3341,72.0856,72.3157,297727.0
2021-10-07 10:30:00,78.57,78.62,78.5,78.59,167572.0,72.3157,72.3617,72.2513,72.3341,167572.0
2021-10-07 11:00:00,78.59,78.61,78.47,78.58,181620.0,72.3341,72.3525,72.2237,72.3249,181620.0
2021-10-07 11:30:00,78.58,78.77,78.55,78.77,168837.0,72.3249,72.4998,72.2973,72.4998,168837.0
2021-10-07 12:00:00,78.77,78.77,78.61,78.63,79208.0,72.4998,72.4998,72.3525,72.3709,79208.0
2021-10-07 12:30:00,78.63,78.65,78.57,78.63,91548.0,72.3709,72.3893,72.3157,72.3709,91548.0
2021-10-07 13:00:00,78.63,78.65,78.59,78.64,109641.0,72.3709,72.3893,72.3341,72.3801,109641.0
2021-10-07 13:30:00,78.64,78.64,78.57,78.58,89893.0,72.3801,72.3801,72.3157,72.3249,89893.0
2021-10-07 14:00:00,78.58,78.59,78.48,78.53,125651.0,72.3249,72.3341,72.2329,72.2789,125651.0
2021-10-07 14:30:00,78.53,78.55,78.45,78.47,108587.0,72.2789,72.2973,72.2053,72.2237,108587.0
2021-10-07 15:00:00,78.45,78.62,78.44,78.56,169474.0,72.2053,72.3617,72.1961,72.3065,169474.0
2021-10-07 15:30:00,78.56,78.58,78.41,78.48,483368.0,72.3065,72.3249,72.1684,72.2329,483368.0
2021-10-08 09:30:00,78.16,78.22,77.97,78.09,705659.0,71.9383,71.9936,71.7635,71.8739,705659.0
2021-10-08 10:00:00,78.09,78.2,77.99,78.12,405955.0,71.8739,71.9752,71.7819,71.9015,405955.0
2021-10-08 10:30:00,78.12,78.13,77.84,77.96,282643.0,71.9015,71.9107,71.6438,71.7543,282643.0
2021-10-08 11:00:00,77.96,78.08,77.87,77.9,535192.0,71.7543,71.8647,71.6714,71.699,535192.0
2021-10-08 11:30:00,77.91,77.94,77.82,77.83,210066.0,71.7082,71.7359,71.6254,71.6346,210066.0
2021-10-08 12:00:00,77.84,77.9,77.81,77.81,83225.0,71.6438,71.699,71.6162,71.6162,83225.0
2021-10-08 12:30:00,77.81,77.92,77.81,77.91,60426.0,71.6162,71.7174,71.6162,71.7082,60426.0
2021-10-08 13:00:00,77.9,77.91,77.79,77.87,135747.0,71.699,71.7082,71.5978,71.6714,135747.0
2021-10-08 13:30:00,77.86,78.01,77.85,78.01,91571.0,71.6622,71.8003,71.653,71.8003,91571.0
2021-10-08 14:00:00,78.01,78.21,78.01,78.17,135286.0,71.8003,71.9844,71.8003,71.9475,135286.0
2021-10-08 14:30:00,78.17,78.18,78.09,78.12,64544.0,71.9475,71.9567,71.8739,71.9015,64544.0
2021-10-08 15:00:00,78.12,78.16,78.08,78.1,102439.0,71.9015,71.9383,71.8647,71.8831,102439.0
2021-10-08 15:30:00,78.1,78.1,77.87,77.94,295046.0,71.8831,71.8831,71.6714,71.7359,295046.0
2021-10-11 09:30:00,78.05,78.49,78.01,78.44,432726.0,71.8371,72.2421,71.8003,72.1961,432726.0
2021-10-11 10:00:00,78.44,78.51,78.42,78.45,200551.0,72.1961,72.2605,72.1776,72.2053,200551.0
2021-10-11 10:30:00,78.46,78.46,78.25,78.32,118258.0,72.2145,72.2145,72.0212,72.0856,118258.0
2021-10-11 11:00:00,78.32,78.39,78.27,78.3,160029.0,72.0856,72.15,72.0396,72.0672,160029.0
2021-10-11 11:30:00,78.3,78.34,78.23,78.29,155571.0,72.0672,72.104,72.0028,72.058,155571.0
2021-10-11 12:00:00,78.28,78.29,78.16,78.21,92079.0,72.0488,72.058,71.9383,71.9844,92079.0
2021-10-11 12:30:00,78.2,78.22,78.13,78.17,63240.0,71.9752,71.9936,71.9107,71.9475,63240.0
2021-10-11 13:00:00,78.17,78.18,77.93,77.95,135648.0,71.9475,71.9567,71.7267,71.7451,135648.0
2021-10-11 13:30:00,77.95,78.04,77.92,77.96,121618.0,71.7451,71.8279,71.7174,71.7543,121618.0
2021-10-11 14:00:00,77.95,78.05,77.9,77.96,111551.0,71.7451,71.8371,71.699,71.7543,111551.0
2021-10-11 14:30:00,77.96,78.02,77.9,78.0,32278.0,71.7543,71.8095,71.699,71.7911,32278.0
2021-10-11 15:00:00,77.99,78.03,77.91,77.91,111280.0,71.7819,71.8187,71.7082,71.7082,111280.0
2021-10-11 15:30:00,77.9,77.94,77.82,77.82,247106.0,71.699,71.7359,71.6254,71.6254,247106.0
2021-10-12 09:30:00,76.9,76.9,76.61,76.7,938080.0,70.7786,70.7786,70.5117,70.5946,938080.0
2021-10-12 10:00:00,76.71,76.84,76.65,76.8,410380.0,70.6038,70.7234,70.5485,70.6866,410380.0
2021-10-12 10:30:00,76.77,76.84,76.67,76.73,281370.0,70.659,70.7234,70.5669,70.6222,281370.0
2021-10-12 11:00:00,76.74,76.84,76.7,76.77,183746.0,70.6314,70.7234,70.5946,70.659,183746.0
2021-10-12 11:30:00,76.77,76.84,76.69,76.84,144039.0,70.659,70.7234,70.5854,70.7234,144039.0
2021-10-12 12:00:00,76.85,76.91,76.81,76.82,136812.0,70.7326,70.7878,70.6958,70.705,136812.0
2021-10-12 12:30:00,76.83,76.85,76.7,76.76,86447.0,70.7142,70.7326,70.5946,70.6498,86447.0
2021-10-12 13:00:00,76.73,76.73,76.62,76.66,88115.0,70.6222,70.6222,70.5209,70.5577,88115.0
2021-10-12 13:30:00,76.65,76.73,76.62,76.7,148872.0,70.5485,70.6222,70.5209,70.5946,148872.0
2021-10-12 14:00:00,76.69,76.82,76.67,76.76,104776.0,70.5854,70.705,70.5669,70.6498,104776.0
2021-10-12 14:30:00,76.76,76.77,76.66,76.66,92416.0,70.6498,70.659,70.5577,70.5577,92416.0
2021-10-12 15:00:00,76.66,76.66,76.5,76.52,329439.0,70.5577,70.5577,70.4105,70.4289,329439.0
2021-10-12 15:30:00,76.52,76.56,76.41,76.42,644043.0,70.4289,70.4657,70.3276,70.3368,644043.0
2021-10-13 09:30:00,77.85,77.99,77.73,77.81,756995.0,71.653,71.7819,71.5426,71.6162,756995.0
2021-10-13 10:00:00,77.81,77.82,77.53,77.65,323016.0,71.6162,71.6254,71.3585,71.4689,323016.0
2021-10-13 10:30:00,77.65,77.9,77.61,77.88,235377.0,71.4689,71.699,71.4321,71.6806,235377.0
2021-10-13 11:00:00,77.87,78.08,77.87,77.91,200908.0,71.6714,71.8647,71.6714,71.7082,200908.0
2021-10-13 11:30:00,77.92,78.2,77.85,78.12,198561.0,71.7174,71.9752,71.653,71.9015,198561.0
2021-10-13 12:00:00,78.13,78.27,78.12,78.26,144505.0,71.9107,72.0396,71.9015,72.0304,144505.0
2021-10-13 12:30:00,78.25,78.28,78.12,78.19,125933.0,72.0212,72.0488,71.9015,71.966,125933.0
2021-10-13 13:00:00,78.19,78.31,78.18,78.3,74236.0,71.966,72.0764,71.9567,72.0672,74236.0
2021-10-13 13:30:00,78.3,78.36,78.23,78.24,91501.0,72.0672,72.1224,72.0028,72.012,91501.0
2021-10-13 14:00:00,78.27,78.36,78.2,78.2,171243.0,72.0396,72.1224,71.9752,71.9752,171243.0
2021-10-13 14:30:00,78.2,78.25,78.15,78.22,89459.0,71.9752,72.0212,71.9291,71.9936,89459.0
2021-10-13 15:00:00,78.22,78.27,78.12,78.13,106356.0,71.9936,72.0396,71.9015,71.9107,106356.0
2021-10-13 15:30:00,78.14,78.3,78.14,78.27,457756.0,71.9199,72.0672,71.9199,72.0396,457756.0
2021-10-14 09:30:00,79.21,79.22,79.03,79.09,664844.0,72.9048,72.914,72.7391,72.7943,664844.0
2021-10-14 10:00:00,79.1,79.21,79.07,79.15,542448.0,72.8035,72.9048,72.7759,72.8495,542448.0
2021-10-14 10:30:00,79.15,79.2,79.05,79.19,783882.0,72.8495,72.8956,72.7575,72.8864,783882.0
2021-10-14 11:00:00,79.19,79.26,79.13,79.26,455516.0,72.8864,72.9508,72.8311,72.9508,455516.0
2021-10-14 11:30:00,79.27,79.41,79.17,79.4,236299.0,72.96,73.0888,72.8679,73.0796,236299.0
2021-10-14 12:00:00,79.39,79.4,79.33,79.37,176618.0,73.0704,73.0796,73.0152,73.052,176618.0
2021-10-14 12:30:00,79.37,79.42,79.27,79.29,127311.0,73.052,73.098,72.96,72.9784,127311.0
2021-10-14 13:00:00,79.29,79.29,79.2,79.27,400960.0,72.9784,72.9784,72.8956,72.96,400960.0
2021-10-14 13:30:00,79.28,79.42,79.28,79.4,176370.0,72.9692,73.098,72.9692,73.0796,176370.0
2021-10-14 14:00:00,79.4,79.43,79.35,79.42,205827.0,73.0796,73.1072,73.0336,73.098,205827.0
2021-10-14 14:30:00,79.42,79.48,79.41,79.46,175836.0,73.098,73.1533,73.0888,73.1349,175836.0
2021-10-14 15:00:00,79.47,79.49,79.4,79.44,128838.0,73.1441,73.1625,73.0796,73.1165,128838.0
2021-10-14 15:30:00,79.44,79.52,79.37,79.46,397009.0,73.1165,73.1901,73.052,73.1349,397009.0
2021-10-15 09:30:00,80.0,80.17,79.94,80.17,571892.0,73.6319,73.7883,73.5767,73.7883,571892.0
2021-10-15 10:00:00,80.17,80.29,80.13,80.14,273266.0,73.7883,73.8988,73.7515,73.7607,273266.0
2021-10-15 10:30:00,80.14,80.53,80.14,80.47,520064.0,73.7607,74.1197,73.7607,74.0645,520064.0
2021-10-15 11:00:00,80.49,80.53,80.33,80.37,226239.0,74.0829,74.1197,73.9356,73.9724,226239.0
2021-10-15 11:30:00,80.38,80.42,80.28,80.3,149652.0,73.9816,74.0184,73.8896,73.908,149652.0
2021-10-15 12:00:00,80.31,80.37,80.26,80.28,78472.0,73.9172,73.9724,73.8712,73.8896,78472.0
2021-10-15 12:30:00,80.29,80.37,80.26,80.34,69832.0,73.8988,73.9724,73.8712,73.9448,69832.0
2021-10-15 13:00:00,80.34,80.34,80.27,80.3,75891.0,73.9448,73.9448,73.8804,73.908,75891.0
2021-10-15 13:30:00,80.3,80.41,80.29,80.38,119990.0,73.908,74.0092,73.8988,73.9816,119990.0
2021-10-15 14:00:00,80.37,80.42,80.37,80.39,49935.0,73.9724,74.0184,73.9724,73.9908,49935.0
2021-10-15 14:30:00,80.39,80.44,80.36,80.43,91141.0,73.9908,74.0369,73.9632,74.0276,91141.0
2021-10-15 15:00:00,80.43,80.46,80.37,80.38,118214.0,74.0276,74.0553,73.9724,73.9816,118214.0
2021-10-15 15:30:00,80.38,80.43,80.35,80.36,411509.0,73.9816,74.0276,73.954,73.9632,411509.0
2021-10-18 09:30:00,79.49,79.63,79.38,79.59,292337.0,73.1625,73.2913,73.0612,73.2545,292337.0
2021-10-18 10:00:00,79.59,79.68,79.56,79.63,212627.0,73.2545,73.3373,73.2269,73.2913,212627.0
2021-10-18 10:30:00,79.64,79.78,79.6,79.76,184054.0,73.3005,73.4294,73.2637,73.411,184054.0
2021-10-18 11:00:00,79.76,79.81,79.72,79.75,216561.0,73.411,73.457,73.3742,73.4018,216561.0
2021-10-18 11:30:00,79.75,79.82,79.75,79.78,116220.0,73.4018,73.4662,73.4018,73.4294,116220.0
2021-10-18 12:00:00,79.79,79.82,79.75,79.81,146272.0,73.4386,73.4662,73.4018,73.457,146272.0
2021-10-18 12:30:00,79.8,79.83,79.76,79.78,55114.0,73.4478,73.4754,73.411,73.4294,55114.0
2021-10-18 13:00:00,79.78,79.85,79.76,79.83,61369.0,73.4294,73.4938,73.411,73.4754,61369.0
2021-10-18 13:30:00,79.82,79.84,79.79,79.82,87549.0,73.4662,73.4846,73.4386,73.4662,87549.0
2021-10-18 14:00:00,79.81,79.85,79.8,79.84,96625.0,73.457,73.4938,73.4478,73.4846,96625.0
2021-10-18 14:30:00,79.84,79.85,79.79,79.81,77445.0,73.4846,73.4938,73.4386,73.457,77445.0
2021-10-18 15:00:00,79.81,79.82,79.64,79.65,304467.0,73.457,73.4662,73.3005,73.3097,304467.0
2021-10-18 15:30:00,79.65,79.73,79.58,79.63,427648.0,73.3097,73.3834,73.2453,73.2913,427648.0
2021-10-19 09:30:00,80.61,80.79,80.55,80.77,441827.0,74.1933,74.359,74.1381,74.3406,441827.0
2021-10-19 10:00:00,80.78,80.95,80.76,80.94,552497.0,74.3498,74.5063,74.3314,74.497,552497.0
2021-10-19 10:30:00,80.94,80.99,80.78,80.98,297540.0,74.497,74.5431,74.3498,74.5339,297540.0
2021-10-19 11:00:00,80.98,81.05,80.89,81.05,357749.0,74.5339,74.5983,74.451,74.5983,357749.0
2021-10-19 11:30:00,81.05,81.16,81.04,81.14,181603.0,74.5983,74.6995,74.5891,74.6811,181603.0
2021-10-19 12:00:00,81.15,81.18,81.06,81.07,141549.0,74.6903,74.7179,74.6075,74.6167,141549.0
2021-10-19 12:30:00,81.08,81.17,81.07,81.16,61055.0,74.6259,74.7087,74.6167,74.6995,61055.0
2021-10-19 13:00:00,81.17,81.24,81.12,81.22,103200.0,74.7087,74.7732,74.6627,74.7548,103200.0
2021-10-19 13:30:00,81.22,81.24,81.12,81.15,67789.0,74.7548,74.7732,74.6627,74.6903,67789.0
2021-10-19 14:00:00,81.14,81.15,81.07,81.1,245788.0,74.6811,74.6903,74.6167,74.6443,245788.0
2021-10-19 14:30:00,81.1,81.12,81.03,81.04,151158.0,74.6443,74.6627,74.5799,74.5891,151158.0
2021-10-19 15:00:00,81.04,81.11,81.03,81.1,144929.0,74.5891,74.6535,74.5799,74.6443,144929.0
2021-10-19 15:30:00,81.1,81.11,81.02,81.09,339377.0,74.6443,74.6535,74.5707,74.6351,339377.0
2021-10-20 09:30:00,80.89,80.95,80.75,80.83,401437.0,74.451,74.5063,74.3222,74.3958,401437.0
2021-10-20 10:00:00,80.82,80.88,80.76,80.87,299512.0,74.3866,74.4418,74.3314,74.4326,299512.0
2021-10-20 10:30:00,80.88,80.91,80.77,80.8,185569.0,74.4418,74.4694,74.3406,74.3682,185569.0
2021-10-20 11:00:00,80.8,80.84,80.74,80.75,201519.0,74.3682,74.405,74.313,74.3222,201519.0
2021-10-20 11:30:00,80.75,80.85,80.72,80.8,244937.0,74.3222,74.4142,74.2946,74.3682,244937.0
2021-10-20 12:00:00,80.8,80.84,80.75,80.82,50443.0,74.3682,74.405,74.3222,74.3866,50443.0
2021-10-20 12:30:00,80.82,80.89,80.8,80.86,60717.0,74.3866,74.451,74.3682,74.4234,60717.0
2021-10-20 13:00:00,80.87,80.89,80.68,80.75,113360.0,74.4326,74.451,74.2577,74.3222,113360.0
2021-10-20 13:30:00,80.75,80.78,80.71,80.74,51062.0,74.3222,74.3498,74.2854,74.313,51062.0
2021-10-20 14:00:00,80.73,80.77,80.72,80.75,67012.0,74.3038,74.3406,74.2946,74.3222,67012.0
2021-10-20 14:30:00,80.75,80.82,80.74,80.81,75034.0,74.3222,74.3866,74.313,74.3774,75034.0
2021-10-20 15:00:00,80.81,80.82,80.72,80.72,53875.0,74.3774,74.3866,74.2946,74.2946,53875.0
2021-10-20 15:30:00,80.71,80.72,80.59,80.65,160552.0,74.2854,74.2946,74.1749,74.2301,160552.0
2021-10-21 09:30:00,80.35,80.35,80.04,80.17,957920.0,73.954,73.954,73.6687,73.7883,957920.0
2021-10-21 10:00:00,80.18,80.29,80.13,80.27,267734.0,73.7975,73.8988,73.7515,73.8804,267734.0
2021-10-21 10:30:00,80.27,80.37,80.22,80.32,312939.0,73.8804,73.9724,73.8344,73.9264,312939.0
2021-10-21 11:00:00,80.32,80.33,80.16,80.17,327553.0,73.9264,73.9356,73.7791,73.7883,327553.0
2021-10-21 11:30:00,80.17,80.27,80.13,80.25,278899.0,73.7883,73.8804,73.7515,73.862,278899.0
2021-10-21 12:00:00,80.25,80.35,80.24,80.33,126799.0,73.862,73.954,73.8528,73.9356,126799.0
2021-10-21 12:30:00,80.33,80.33,80.21,80.23,90653.0,73.9356,73.9356,73.8252,73.8436,90653.0
2021-10-21 13:00:00,80.24,80.27,80.2,80.23,132955.0,73.8528,73.8804,73.816,73.8436,132955.0
2021-10-21 13:30:00,80.22,80.24,80.06,80.06,384588.0,73.8344,73.8528,73.6871,73.6871,384588.0
2021-10-21 14:00:00,80.06,80.21,80.05,80.17,144245.0,73.6871,73.8252,73.6779,73.7883,144245.0
2021-10-21 14:30:00,80.17,80.27,80.17,80.27,130838.0,73.7883,73.8804,73.7883,73.8804,130838.0
2021-10-21 15:00:00,80.28,80.41,80.26,80.3,135882.0,73.8896,74.0092,73.8712,73.908,135882.0
2021-10-21 15:30:00,80.3,80.31,80.2,80.23,323934.0,73.908,73.9172,73.816,73.8436,323934.0
2021-10-22 09:30:00,80.54,80.79,80.49,80.73,391207.0,74.1289,74.359,74.0829,74.3038,391207.0
2021-10-22 10:00:00,80.73,80.87,80.65,80.87,190941.0,74.3038,74.4326,74.2301,74.4326,190941.0
2021-10-22 10:30:00,80.87,80.88,80.61,80.61,173075.0,74.4326,74.4418,74.1933,74.1933,173075.0
2021-10-22 11:00:00,80.6,80.64,80.21,80.25,488369.0,74.1841,74.2209,73.8252,73.862,488369.0
2021-10-22 11:30:00,80.25,80.31,80.07,80.22,269832.0,73.862,73.9172,73.6963,73.8344,269832.0
2021-10-22 12:00:00,80.19,80.3,80.14,80.3,106975.0,73.8068,73.908,73.7607,73.908,106975.0
2021-10-22 12:30:00,80.29,80.45,80.27,80.31,249373.0,73.8988,74.0461,73.8804,73.9172,249373.0
2021-10-22 13:00:00,80.3,80.32,80.2,80.24,183324.0,73.908,73.9264,73.816,73.8528,183324.0
2021-10-22 13:30:00,80.24,80.35,80.18,80.19,93058.0,73.8528,73.954,73.7975,73.8068,93058.0
2021-10-22 14:00:00,80.19,80.31,80.17,80.31,67600.0,73.8068,73.9172,73.7883,73.9172,67600.0
2021-10-22 14:30:00,80.31,80.43,80.28,80.29,68241.0,73.9172,74.0276,73.8896,73.8988,68241.0
2021-10-22 15:00:00,80.29,80.29,80.19,80.22,139152.0,73.8988,73.8988,73.8068,73.8344,139152.0
2021-10-22 15:30:00,80.23,80.39,80.16,80.31,339701.0,73.8436,73.9908,73.7791,73.9172,339701.0
2021-10-25 09:30:00,81.26,81.41,81.18,81.38,620105.0,74.7916,74.9296,74.7179,74.902,620105.0
2021-10-25 10:00:00,81.38,81.5,81.35,81.4,197828.0,74.902,75.0125,74.8744,74.9204,197828.0
2021-10-25 10:30:00,81.4,81.5,81.35,81.49,230579.0,74.9204,75.0125,74.8744,75.0033,230579.0
2021-10-25 11:00:00,81.49,81.54,81.44,81.51,174868.0,75.0033,75.0493,74.9572,75.0217,174868.0
2021-10-25 11:30:00,81.52,81.54,81.44,81.52,108167.0,75.0309,75.0493,74.9572,75.0309,108167.0
2021-10-25 12:00:00,81.52,81.56,81.5,81.53,92472.0,75.0309,75.0677,75.0125,75.0401,92472.0
2021-10-25 12:30:00,81.53,81.56,81.52,81.55,76330.0,75.0401,75.0677,75.0309,75.0585,76330.0
2021-10-25 13:00:00,81.55,81.62,81.55,81.61,54411.0,75.0585,75.1229,75.0585,75.1137,54411.0
2021-10-25 13:30:00,81.61,81.62,81.55,81.59,297451.0,75.1137,75.1229,75.0585,75.0953,297451.0
2021-10-25 14:00:00,81.59,81.61,81.56,81.59,96776.0,75.0953,75.1137,75.0677,75.0953,96776.0
2021-10-25 14:30:00,81.59,81.62,81.56,81.61,164086.0,75.0953,75.1229,75.0677,75.1137,164086.0
2021-10-25 15:00:00,81.61,81.63,81.53,81.56,169657.0,75.1137,75.1321,75.0401,75.0677,169657.0
2021-10-25 15:30:00,81.56,81.57,81.4,81.49,381862.0,75.0677,75.0769,74.9204,75.0033,381862.0
2021-10-26 09:30:00,82.4,82.4,82.18,82.3,407828.0,75.8408,75.8408,75.6383,75.7488,407828.0
2021-10-26 10:00:00,82.3,82.45,82.26,82.41,372944.0,75.7488,75.8869,75.712,75.85,372944.0
2021-10-26 10:30:00,82.41,82.41,82.3,82.3,428861.0,75.85,75.85,75.7488,75.7488,428861.0
2021-10-26 11:00:00,82.31,82.34,82.23,82.26,229152.0,75.758,75.7856,75.6844,75.712,229152.0
2021-10-26 11:30:00,82.26,82.29,82.07,82.09,262432.0,75.712,75.7396,75.5371,75.5555,262432.0
2021-10-26 12:00:00,82.09,82.12,82.02,82.04,149278.0,75.5555,75.5831,75.4911,75.5095,149278.0
2021-10-26 12:30:00,82.04,82.08,81.93,82.06,173528.0,75.5095,75.5463,75.4082,75.5279,173528.0
2021-10-26 13:00:00,82.05,82.12,82.03,82.09,110382.0,75.5187,75.5831,75.5003,75.5555,110382.0
2021-10-26 13:30:00,82.1,82.19,82.08,82.12,98036.0,75.5647,75.6475,75.5463,75.5831,98036.0
2021-10-26 14:00:00,82.13,82.15,82.09,82.09,66815.0,75.5923,75.6107,75.5555,75.5555,66815.0
2021-10-26 14:30:00,82.1,82.13,82.06,82.11,71383.0,75.5647,75.5923,75.5279,75.5739,71383.0
2021-10-26 15:00:00,82.12,82.14,82.05,82.06,76915.0,75.5831,75.6015,75.5187,75.5279,76915.0
2021-10-26 15:30:00,82.06,82.14,82.0,82.1,285293.0,75.5279,75.6015,75.4727,75.5647,285293.0
2021-10-27 09:30:00,81.14,81.24,80.98,81.22,566949.0,74.6811,74.7732,74.5339,74.7548,566949.0
2021-10-27 10:00:00,81.22,81.29,81.03,81.07,204810.0,74.7548,74.8192,74.5799,74.6167,204810.0
2021-10-27 10:30:00,81.07,81.15,81.04,81.09,151365.0,74.6167,74.6903,74.5891,74.6351,151365.0
2021-10-27 11:00:00,81.08,81.22,81.04,81.11,180262.0,74.6259,74.7548,74.5891,74.6535,180262.0
2021-10-27 11:30:00,81.11,81.13,81.04,81.12,43853.0,74.6535,74.6719,74.5891,74.6627,43853.0
2021-10-27 12:00:00,81.13,81.28,81.12,81.27,87755.0,74.6719,74.81,74.6627,74.8008,87755.0
2021-10-27 12:30:00,81.27,81.27,81.2,81.27,92558.0,74.8008,74.8008,74.7364,74.8008,92558.0
2021-10-27 13:00:00,81.27,81.34,81.27,81.33,129606.0,74.8008,74.8652,74.8008,74.856,129606.0
2021-10-27 13:30:00,81.32,81.38,81.31,81.38,111684.0,74.8468,74.902,74.8376,74.902,111684.0
2021-10-27 14:00:00,81.38,81.42,81.33,81.39,89035.0,74.902,74.9388,74.856,74.9112,89035.0
2021-10-27 14:30:00,81.39,81.39,81.27,81.28,74950.0,74.9112,74.9112,74.8008,74.81,74950.0
2021-10-27 15:00:00,81.28,81.28,80.96,81.04,129558.0,74.81,74.81,74.5155,74.5891,129558.0
2021-10-27 15:30:00,81.04,81.1,80.97,80.97,373608.0,74.5891,74.6443,74.5247,74.5247,373608.0
2021-10-28 09:30:00,80.86,81.06,80.73,80.94,1555285.0,74.4234,74.6075,74.3038,74.497,1555285.0
2021-10-28 10:00:00,80.94,81.19,80.93,81.15,479792.0,74.497,74.7271,74.4878,74.6903,479792.0
2021-10-28 10:30:00,81.15,81.22,81.09,81.12,275813.0,74.6903,74.7548,74.6351,74.6627,275813.0
2021-10-28 11:00:00,81.13,81.15,81.05,81.09,464408.0,74.6719,74.6903,74.5983,74.6351,464408.0
2021-10-28 11:30:00,81.09,81.21,81.04,81.05,353580.0,74.6351,74.7456,74.5891,74.5983,353580.0
2021-10-28 12:00:00,81.06,81.12,81.0,81.04,282074.0,74.6075,74.6627,74.5523,74.5891,282074.0
2021-10-28 12:30:00,81.04,81.09,80.99,81.02,113439.0,74.5891,74.6351,74.5431,74.5707,113439.0
2021-10-28 13:00:00,81.02,81.16,81.01,81.12,164348.0,74.5707,74.6995,74.5615,74.6627,164348.0
2021-10-28 13:30:00,81.12,81.14,81.04,81.06,321166.0,74.6627,74.6811,74.5891,74.6075,321166.0
2021-10-28 14:00:00,81.06,81.1,81.04,81.09,176143.0,74.6075,74.6443,74.5891,74.6351,176143.0
2021-10-28 14:30:00,81.09,81.1,80.96,81.06,246556.0,74.6351,74.6443,74.5155,74.6075,246556.0
2021-10-28 15:00:00,81.06,81.08,81.01,81.02,267590.0,74.6075,74.6259,74.5615,74.5707,267590.0
2021-10-28 15:30:00,81.02,81.11,80.98,81.11,884648.0,74.5707,74.6535,74.5339,74.6535,884648.0
2021-10-29 09:30:00,79.3,79.47,79.13,79.17,546221.0,72.9876,73.1441,72.8311,72.8679,546221.0
2021-10-29 10:00:00,79.18,79.21,78.96,79.05,659046.0,72.8771,72.9048,72.6747,72.7575,659046.0
2021-10-29 10:30:00,79.06,79.26,79.03,79.18,258669.0,72.7667,72.9508,72.7391,72.8771,258669.0
2021-10-29 11:00:00,79.18,79.36,79.18,79.3,237882.0,72.8771,73.0428,72.8771,72.9876,237882.0
2021-10-29 11:30:00,79.3,79.37,79.2,79.22,226803.0,72.9876,73.052,72.8956,72.914,226803.0
2021-10-29 12:00:00,79.22,79.28,79.17,79.2,126356.0,72.914,72.9692,72.8679,72.8956,126356.0
2021-10-29 12:30:00,79.2,79.25,79.16,79.17,153798.0,72.8956,72.9416,72.8587,72.8679,153798.0
2021-10-29 13:00:00,79.18,79.35,79.16,79.34,103110.0,72.8771,73.0336,72.8587,73.0244,103110.0
2021-10-29 13:30:00,79.35,79.38,79.27,79.28,107209.0,73.0336,73.0612,72.96,72.9692,107209.0
2021-10-29 14:00:00,79.28,79.29,79.14,79.14,193389.0,72.9692,72.9784,72.8403,72.8403,193389.0
2021-10-29 14:30:00,79.15,79.29,79.14,79.23,165574.0,72.8495,72.9784,72.8403,72.9232,165574.0
2021-10-29 15:00:00,79.24,79.4,79.2,79.34,358779.0,72.9324,73.0796,72.8956,73.0244,358779.0
2021-10-29 15:30:00,79.34,79.63,79.34,79.52,912648.0,73.0244,73.2913,73.0244,73.1901,912648.0
2021-11-01 09:30:00,79.58,79.76,79.52,79.63,657426.0,73.2453,73.411,73.1901,73.2913,657426.0
2021-11-01 10:00:00,79.63,79.72,79.53,79.56,511489.0,73.2913,73.3742,73.1993,73.2269,511489.0
2021-11-01 10:30:00,79.56,79.62,79.51,79.57,327978.0,73.2269,73.2821,73.1809,73.2361,327978.0
2021-11-01 11:00:00,79.57,79.7,79.56,79.67,174670.0,73.2361,73.3558,73.2269,73.3281,174670.0
2021-11-01 11:30:00,79.68,79.74,79.64,79.71,327952.0,73.3373,73.3926,73.3005,73.365,327952.0
2021-11-01 12:00:00,79.71,79.75,79.7,79.71,98171.0,73.365,73.4018,73.3558,73.365,98171.0
2021-11-01 12:30:00,79.72,79.78,79.71,79.76,93050.0,73.3742,73.4294,73.365,73.411,93050.0
2021-11-01 13:00:00,79.76,79.78,79.69,79.73,79903.0,73.411,73.4294,73.3466,73.3834,79903.0
2021-11-01 13:30:00,79.72,79.75,79.66,79.71,56234.0,73.3742,73.4018,73.3189,73.365,56234.0
2021-11-01 14:00:00,79.7,79.71,79.6,79.69,65507.0,73.3558,73.365,73.2637,73.3466,65507.0
2021-11-01 14:30:00,79.68,79.73,79.65,79.7,139892.0,73.3373,73.3834,73.3097,73.3558,139892.0
2021-11-01 15:00:00,79.7,79.79,79.68,79.75,192495.0,73.3558,73.4386,73.3373,73.4018,192495.0
2021-11-01 15:30:00,79.75,79.85,79.75,79.82,206788.0,73.4018,73.4938,73.4018,73.4662,206788.0
2021-11-02 09:30:00,80.62,80.65,80.53,80.64,218113.0,74.2025,74.2301,74.1197,74.2209,218113.0
2021-11-02 10:00:00,80.64,80.68,80.57,80.57,162452.0,74.2209,74.2577,74.1565,74.1565,162452.0
2021-11-02 10:30:00,80.56,80.66,80.51,80.64,155177.0,74.1473,74.2393,74.1013,74.2209,155177.0
2021-11-02 11:00:00,80.65,80.72,80.65,80.71,159666.0,74.2301,74.2946,74.2301,74.2854,159666.0
2021-11-02 11:30:00,80.72,80.75,80.62,80.66,152066.0,74.2946,74.3222,74.2025,74.2393,152066.0
2021-11-02 12:00:00,80.67,80.69,80.62,80.65,95919.0,74.2485,74.2669,74.2025,74.2301,95919.0
2021-11-02 12:30:00,80.66,80.66,80.57,80.57,93956.0,74.2393,74.2393,74.1565,74.1565,93956.0
2021-11-02 13:00:00,80.58,80.61,80.55,80.58,49740.0,74.1657,74.1933,74.1381,74.1657,49740.0
2021-11-02 13:30:00,80.57,80.62,80.52,80.62,78803.0,74.1565,74.2025,74.1105,74.2025,78803.0
2021-11-02 14:00:00,80.62,80.63,80.48,80.51,130256.0,74.2025,74.2117,74.0737,74.1013,130256.0
2021-11-02 14:30:00,80.52,80.56,80.49,80.52,124568.0,74.1105,74.1473,74.0829,74.1105,124568.0
2021-11-02 15:00:00,80.52,80.55,80.48,80.5,207033.0,74.1105,74.1381,74.0737,74.0921,207033.0
2021-11-02 15:30:00,80.5,80.51,80.41,80.45,491637.0,74.0921,74.1013,74.0092,74.0461,491637.0
2021-11-03 09:30:00,78.97,78.97,78.74,78.79,445403.0,72.6839,72.6839,72.4722,72.5182,445403.0
2021-11-03 10:00:00,78.8,78.81,78.58,78.72,445929.0,72.5274,72.5366,72.3249,72.4538,445929.0
2021-11-03 10:30:00,78.72,78.77,78.69,78.73,237930.0,72.4538,72.4998,72.4262,72.463,237930.0
2021-11-03 11:00:00,78.72,78.75,78.62,78.74,249195.0,72.4538,72.4814,72.3617,72.4722,249195.0
2021-11-03 11:30:00,78.75,78.86,78.74,78.86,182867.0,72.4814,72.5826,72.4722,72.5826,182867.0
2021-11-03 12:00:00,78.85,78.89,78.74,78.8,247267.0,72.5734,72.6102,72.4722,72.5274,247267.0
2021-11-03 12:30:00,78.8,78.8,78.69,78.79,188397.0,72.5274,72.5274,72.4262,72.5182,188397.0
2021-11-03 13:00:00,78.78,78.79,78.75,78.77,64196.0,72.509,72.5182,72.4814,72.4998,64196.0
2021-11-03 13:30:00,78.78,78.81,78.67,78.67,141499.0,72.509,72.5366,72.4077,72.4077,141499.0
2021-11-03 14:00:00,78.67,78.98,78.6,78.89,556325.0,72.4077,72.6931,72.3433,72.6102,556325.0
2021-11-03 14:30:00,78.88,79.44,78.78,79.37,605214.0,72.601,73.1165,72.509,73.052,605214.0
2021-11-03 15:00:00,79.36,79.41,79.28,79.41,307788.0,73.0428,73.0888,72.9692,73.0888,307788.0
2021-11-03 15:30:00,79.42,79.63,79.4,79.5,658744.0,73.098,73.2913,73.0796,73.1717,658744.0
2021-11-04 09:30:00,79.48,79.48,79.36,79.46,325173.0,73.1533,73.1533,73.0428,73.1349,325173.0
2021-11-04 10:00:00,79.46,79.49,79.34,79.48,232090.0,73.1349,73.1625,73.0244,73.1533,232090.0
2021-11-04 10:30:00,79.48,79.6,79.42,79.43,302091.0,73.1533,73.2637,73.098,73.1072,302091.0
2021-11-04 11:00:00,79.42,79.43,79.17,79.17,305082.0,73.098,73.1072,72.8679,72.8679,305082.0
2021-11-04 11:30:00,79.17,79.22,79.09,79.21,100519.0,72.8679,72.914,72.7943,72.9048,100519.0
2021-11-04 12:00:00,79.22,79.28,79.21,79.24,109513.0,72.914,72.9692,72.9048,72.9324,109513.0
2021-11-04 12:30:00,79.23,79.29,79.19,79.23,117534.0,72.9232,72.9784,72.8864,72.9232,117534.0
2021-11-04 13:00:00,79.24,79.33,79.22,79.28,209460.0,72.9324,73.0152,72.914,72.9692,209460.0
2021-11-04 13:30:00,79.28,79.31,79.2,79.27,131129.0,72.9692,72.9968,72.8956,72.96,131129.0
2021-11-04 14:00:00,79.26,79.41,79.25,79.38,130580.0,72.9508,73.0888,72.9416,73.0612,130580.0
2021-11-04 14:30:00,79.39,79.46,79.36,79.44,101473.0,73.0704,73.1349,73.0428,73.1165,101473.0
2021-11-04 15:00:00,79.44,79.47,79.39,79.43,183622.0,73.1165,73.1441,73.0704,73.1072,183622.0
2021-11-04 15:30:00,79.44,79.63,79.44,79.57,375336.0,73.1165,73.2913,73.1165,73.2361,375336.0
2021-11-05 09:30:00,79.43,79.48,79.31,79.4,406625.0,73.1072,73.1533,72.9968,73.0796,406625.0
2021-11-05 10:00:00,79.4,79.49,79.31,79.37,191586.0,73.0796,73.1625,72.9968,73.052,191586.0
2021-11-05 10:30:00,79.37,79.37,79.26,79.34,171893.0,73.052,73.052,72.9508,73.0244,171893.0
2021-11-05 11:00:00,79.34,79.47,79.32,79.44,120068.0,73.0244,73.1441,73.006,73.1165,120068.0
2021-11-05 11:30:00,79.44,79.6,79.44,79.51,188231.0,73.1165,73.2637,73.1165,73.1809,188231.0
2021-11-05 12:00:00,79.51,79.54,79.47,79.49,66936.0,73.1809,73.2085,73.1441,73.1625,66936.0
2021-11-05 12:30:00,79.5,79.59,79.48,79.54,235729.0,73.1717,73.2545,73.1533,73.2085,235729.0
2021-11-05 13:00:00,79.54,79.55,79.3,79.3,112092.0,73.2085,73.2177,72.9876,72.9876,112092.0
2021-11-05 13:30:00,79.3,79.44,79.3,79.43,155834.0,72.9876,73.1165,72.9876,73.1072,155834.0
2021-11-05 14:00:00,79.42,79.51,79.4,79.46,73521.0,73.098,73.1809,73.0796,73.1349,73521.0
2021-11-05 14:30:00,79.46,79.48,79.42,79.46,35251.0,73.1349,73.1533,73.098,73.1349,35251.0
2021-11-05 15:00:00,79.47,79.52,79.4,79.49,77373.0,73.1441,73.1901,73.0796,73.1625,77373.0
2021-11-05 15:30:00,79.49,79.54,79.43,79.49,325464.0,73.1625,73.2085,73.1072,73.1625,325464.0
2021-11-08 09:30:00,79.47,79.53,79.32,79.46,618908.0,73.1441,73.1993,73.006,73.1349,618908.0
2021-11-08 10:00:00,79.46,79.58,79.42,79.52,233094.0,73.1349,73.2453,73.098,73.1901,233094.0
2021-11-08 10:30:00,79.52,79.55,79.42,79.5,178840.0,73.1901,73.2177,73.098,73.1717,178840.0
2021-11-08 11:00:00,79.49,79.59,79.46,79.57,176427.0,73.1625,73.2545,73.1349,73.2361,176427.0
2021-11-08 11:30:00,79.56,79.6,79.51,79.55,341670.0,73.2269,73.2637,73.1809,73.2177,341670.0
2021-11-08 12:00:00,79.55,79.57,79.5,79.51,178258.0,73.2177,73.2361,73.1717,73.1809,178258.0
2021-11-08 12:30:00,79.51,79.56,79.5,79.52,153872.0,73.1809,73.2269,73.1717,73.1901,153872.0
2021-11-08 13:00:00,79.53,79.57,79.51,79.54,81477.0,73.1993,73.2361,73.1809,73.2085,81477.0
2021-11-08 13:30:00,79.55,79.57,79.52,79.57,40710.0,73.2177,73.2361,73.1901,73.2361,40710.0
2021-11-08 14:00:00,79.57,79.63,79.56,79.59,121776.0,73.2361,73.2913,73.2269,73.2545,121776.0
2021-11-08 14:30:00,79.59,79.68,79.58,79.68,70581.0,73.2545,73.3373,73.2453,73.3373,70581.0
2021-11-08 15:00:00,79.67,79.68,79.6,79.64,136507.0,73.3281,73.3373,73.2637,73.3005,136507.0
2021-11-08 15:30:00,79.64,79.68,79.59,79.63,330814.0,73.3005,73.3373,73.2545,73.2913,330814.0
2021-11-09 09:30:00,79.69,79.79,79.3,79.31,444136.0,73.3466,73.4386,72.9876,72.9968,444136.0
2021-11-09 10:00:00,79.31,79.36,79.1,79.25,344482.0,72.9968,73.0428,72.8035,72.9416,344482.0
2021-11-09 10:30:00,79.24,79.3,79.18,79.22,125782.0,72.9324,72.9876,72.8771,72.914,125782.0
2021-11-09 11:00:00,79.21,79.23,79.06,79.1,178224.0,72.9048,72.9232,72.7667,72.8035,178224.0
2021-11-09 11:30:00,79.1,79.21,79.08,79.13,216824.0,72.8035,72.9048,72.7851,72.8311,216824.0
2021-11-09 12:00:00,79.13,79.14,79.01,79.05,158955.0,72.8311,72.8403,72.7207,72.7575,158955.0
2021-11-09 12:30:00,79.04,79.13,79.0,79.07,50792.0,72.7483,72.8311,72.7115,72.7759,50792.0
2021-11-09 13:00:00,79.08,79.16,79.07,79.08,133425.0,72.7851,72.8587,72.7759,72.7851,133425.0
2021-11-09 13:30:00,79.08,79.1,78.97,79.0,58498.0,72.7851,72.8035,72.6839,72.7115,58498.0
2021-11-09 14:00:00,79.0,79.14,78.99,79.09,52092.0,72.7115,72.8403,72.7023,72.7943,52092.0
2021-11-09 14:30:00,79.09,79.14,79.09,79.14,31473.0,72.7943,72.8403,72.7943,72.8403,31473.0
2021-11-09 15:00:00,79.14,79.15,79.09,79.1,57089.0,72.8403,72.8495,72.7943,72.8035,57089.0
2021-11-09 15:30:00,79.1,79.26,79.09,79.11,300874.0,72.8035,72.9508,72.7943,72.8127,300874.0
2021-11-10 09:30:00,78.51,78.71,78.43,78.71,421380.0,72.2605,72.4446,72.1868,72.4446,421380.0
2021-11-10 10:00:00,78.72,78.75,78.56,78.56,496917.0,72.4538,72.4814,72.3065,72.3065,496917.0
2021-11-10 10:30:00,78.56,78.59,78.45,78.48,337910.0,72.3065,72.3341,72.2053,72.2329,337910.0
2021-11-10 11:00:00,78.48,78.57,78.41,78.43,196421.0,72.2329,72.3157,72.1684,72.1868,196421.0
2021-11-10 11:30:00,78.43,78.47,78.31,78.41,539549.0,72.1868,72.2237,72.0764,72.1684,539549.0
2021-11-10 12:00:00,78.41,78.42,78.25,78.26,132060.0,72.1684,72.1776,72.0212,72.0304,132060.0
2021-11-10 12:30:00,78.25,78.28,78.14,78.25,139176.0,72.0212,72.0488,71.9199,72.0212,139176.0
2021-11-10 13:00:00,78.25,78.28,78.01,78.1,310738.0,72.0212,72.0488,71.8003,71.8831,310738.0
2021-11-10 13:30:00,78.09,78.11,77.95,77.96,228936.0,71.8739,71.8923,71.7451,71.7543,228936.0
2021-11-10 14:00:00,77.96,77.97,77.75,77.75,183845.0,71.7543,71.7635,71.561,71.561,183845.0
2021-11-10 14:30:00,77.76,77.77,77.54,77.58,454098.0,71.5702,71.5794,71.3677,71.4045,454098.0
2021-11-10 15:00:00,77.58,77.84,77.58,77.8,217981.0,71.4045,71.6438,71.4045,71.607,217981.0
2021-11-10 15:30:00,77.8,77.85,77.67,77.7,488740.0,71.607,71.653,71.4873,71.515,488740.0
2021-11-11 09:30:00,78.59,78.97,78.53,78.91,634827.0,72.3341,72.6839,72.2789,72.6286,634827.0
2021-11-11 10:00:00,78.91,78.91,78.74,78.76,274778.0,72.6286,72.6286,72.4722,72.4906,274778.0
2021-11-11 10:30:00,78.75,78.88,78.73,78.84,345929.0,72.4814,72.601,72.463,72.5642,345929.0
2021-11-11 11:00:00,78.84,78.9,78.79,78.86,166402.0,72.5642,72.6194,72.5182,72.5826,166402.0
2021-11-11 11:30:00,78.85,78.86,78.79,78.79,154099.0,72.5734,72.5826,72.5182,72.5182,154099.0
2021-11-11 12:00:00,78.8,78.82,78.7,78.71,71708.0,72.5274,72.5458,72.4354,72.4446,71708.0
2021-11-11 12:30:00,78.71,78.82,78.71,78.78,71999.0,72.4446,72.5458,72.4446,72.509,71999.0
2021-11-11 13:00:00,78.78,78.78,78.7,78.74,45572.0,72.509,72.509,72.4354,72.4722,45572.0
2021-11-11 13:30:00,78.74,78.76,78.67,78.69,65627.0,72.4722,72.4906,72.4077,72.4262,65627.0
2021-11-11 14:00:00,78.69,78.7,78.65,78.69,55196.0,72.4262,72.4354,72.3893,72.4262,55196.0
2021-11-11 14:30:00,78.69,78.74,78.65,78.7,100280.0,72.4262,72.4722,72.3893,72.4354,100280.0
2021-11-11 15:00:00,78.7,78.71,78.61,78.67,106166.0,72.4354,72.4446,72.3525,72.4077,106166.0
2021-11-11 15:30:00,78.67,78.68,78.56,78.61,405874.0,72.4077,72.4169,72.3065,72.3525,405874.0
2021-11-12 09:30:00,79.36,79.46,79.31,79.43,435916.0,73.0428,73.1349,72.9968,73.1072,435916.0
2021-11-12 10:00:00,79.43,79.66,79.43,79.59,333118.0,73.1072,73.3189,73.1072,73.2545,333118.0
2021-11-12 10:30:00,79.6,79.67,79.58,79.67,354622.0,73.2637,73.3281,73.2453,73.3281,354622.0
2021-11-12 11:00:00,79.67,79.81,79.64,79.77,529601.0,73.3281,73.457,73.3005,73.4202,529601.0
2021-11-12 11:30:00,79.77,79.82,79.71,79.79,89034.0,73.4202,73.4662,73.365,73.4386,89034.0
2021-11-12 12:00:00,79.79,79.8,79.63,79.66,72829.0,73.4386,73.4478,73.2913,73.3189,72829.0
2021-11-12 12:30:00,79.66,79.72,79.63,79.66,105462.0,73.3189,73.3742,73.2913,73.3189,105462.0
2021-11-12 13:00:00,79.67,79.68,79.62,79.66,143691.0,73.3281,73.3373,73.2821,73.3189,143691.0
2021-11-12 13:30:00,79.66,79.72,79.66,79.7,33469.0,73.3189,73.3742,73.3189,73.3558,33469.0
2021-11-12 14:00:00,79.7,79.73,79.65,79.66,77477.0,73.3558,73.3834,73.3097,73.3189,77477.0
2021-11-12 14:30:00,79.67,79.71,79.63,79.69,48440.0,73.3281,73.365,73.2913,73.3466,48440.0
2021-11-12 15:00:00,79.69,79.75,79.68,79.73,97615.0,73.3466,73.4018,73.3373,73.3834,97615.0
2021-11-12 15:30:00,79.73,79.79,79.7,79.75,377981.0,73.3834,73.4386,73.3558,73.4018,377981.0
2021-11-15 09:30:00,80.34,80.44,80.21,80.28,418972.0,73.9448,74.0369,73.8252,73.8896,418972.0
2021-11-15 10:00:00,80.28,80.29,80.19,80.2,125090.0,73.8896,73.8988,73.8068,73.816,125090.0
2021-11-15 10:30:00,80.2,80.22,80.12,80.19,150604.0,73.816,73.8344,73.7423,73.8068,150604.0
2021-11-15 11:00:00,80.18,80.21,80.1,80.1,326108.0,73.7975,73.8252,73.7239,73.7239,326108.0
2021-11-15 11:30:00,80.1,80.16,79.94,80.04,184756.0,73.7239,73.7791,73.5767,73.6687,184756.0
2021-11-15 12:00:00,80.04,80.05,79.89,79.92,77348.0,73.6687,73.6779,73.5306,73.5582,77348.0
2021-11-15 12:30:00,79.93,79.99,79.93,79.97,97950.0,73.5674,73.6227,73.5674,73.6043,97950.0
2021-11-15 13:00:00,79.97,79.99,79.9,79.92,127886.0,73.6043,73.6227,73.5398,73.5582,127886.0
2021-11-15 13:30:00,79.92,79.94,79.9,79.92,45458.0,73.5582,73.5767,73.5398,73.5582,45458.0
2021-11-15 14:00:00,79.92,79.94,79.89,79.91,39195.0,73.5582,73.5767,73.5306,73.549,39195.0
2021-11-15 14:30:00,79.91,80.04,79.91,80.0,79888.0,73.549,73.6687,73.549,73.6319,79888.0
2021-11-15 15:00:00,80.0,80.02,79.96,79.98,91967.0,73.6319,73.6503,73.5951,73.6135,91967.0
2021-11-15 15:30:00,79.98,79.98,79.74,79.86,295961.0,73.6135,73.6135,73.3926,73.503,295961.0
2021-11-16 09:30:00,79.83,79.95,79.77,79.78,975933.0,73.4754,73.5859,73.4202,73.4294,975933.0
2021-11-16 10:00:00,79.78,79.81,79.7,79.7,467435.0,73.4294,73.457,73.3558,73.3558,467435.0
2021-11-16 10:30:00,79.7,79.72,79.56,79.62,425939.0,73.3558,73.3742,73.2269,73.2821,425939.0
2021-11-16 11:00:00,79.63,79.85,79.62,79.79,327401.0,73.2913,73.4938,73.2821,73.4386,327401.0
2021-11-16 11:30:00,79.79,79.9,79.79,79.81,192880.0,73.4386,73.5398,73.4386,73.457,192880.0
2021-11-16 12:00:00,79.81,79.81,79.75,79.77,113812.0,73.457,73.457,73.4018,73.4202,113812.0
2021-11-16 12:30:00,79.76,79.84,79.73,79.83,72540.0,73.411,73.4846,73.3834,73.4754,72540.0
2021-11-16 13:00:00,79.83,79.89,79.82,79.88,161660.0,73.4754,73.5306,73.4662,73.5214,161660.0
2021-11-16 13:30:00,79.89,79.9,79.84,79.87,110220.0,73.5306,73.5398,73.4846,73.5122,110220.0
2021-11-16 14:00:00,79.86,79.89,79.79,79.84,109817.0,73.503,73.5306,73.4386,73.4846,109817.0
2021-11-16 14:30:00,79.84,79.86,79.8,79.82,110963.0,73.4846,73.503,73.4478,73.4662,110963.0
2021-11-16 15:00:00,79.82,79.83,79.74,79.74,202848.0,73.4662,73.4754,73.3926,73.3926,202848.0
2021-11-16 15:30:00,79.74,79.82,79.67,79.7,789135.0,73.3926,73.4662,73.3281,73.3558,789135.0
2021-11-17 09:30:00,79.05,79.08,78.55,78.58,977893.0,72.7575,72.7851,72.2973,72.3249,977893.0
2021-11-17 10:00:00,78.58,78.72,78.56,78.59,471028.0,72.3249,72.4538,72.3065,72.3341,471028.0
2021-11-17 10:30:00,78.6,78.69,78.58,78.62,348653.0,72.3433,72.4262,72.3249,72.3617,348653.0
2021-11-17 11:00:00,78.62,78.63,78.54,78.58,272041.0,72.3617,72.3709,72.2881,72.3249,272041.0
2021-11-17 11:30:00,78.57,78.77,78.56,78.76,264512.0,72.3157,72.4998,72.3065,72.4906,264512.0
2021-11-17 12:00:00,78.77,78.78,78.56,78.56,203810.0,72.4998,72.509,72.3065,72.3065,203810.0
2021-11-17 12:30:00,78.56,78.65,78.54,78.58,145846.0,72.3065,72.3893,72.2881,72.3249,145846.0
2021-11-17 13:00:00,78.58,78.67,78.54,78.66,219101.0,72.3249,72.4077,72.2881,72.3985,219101.0
2021-11-17 13:30:00,78.67,78.67,78.59,78.62,143633.0,72.4077,72.4077,72.3341,72.3617,143633.0
2021-11-17 14:00:00,78.62,78.67,78.55,78.62,156031.0,72.3617,72.4077,72.2973,72.3617,156031.0
2021-11-17 14:30:00,78.61,78.64,78.57,78.63,139102.0,72.3525,72.3801,72.3157,72.3709,139102.0
2021-11-17 15:00:00,78.63,78.63,78.54,78.59,209127.0,72.3709,72.3709,72.2881,72.3341,209127.0
2021-11-17 15:30:00,78.59,78.76,78.58,78.71,604092.0,72.3341,72.4906,72.3249,72.4446,604092.0
2021-11-18 09:30:00,78.22,78.34,77.91,78.05,1107408.0,71.9936,72.104,71.7082,71.8371,1107408.0
2021-11-18 10:00:00,78.05,78.12,77.79,77.81,355112.0,71.8371,71.9015,71.5978,71.6162,355112.0
2021-11-18 10:30:00,77.82,78.0,77.82,77.98,300545.0,71.6254,71.7911,71.6254,71.7727,300545.0
2021-11-18 11:00:00,77.98,78.04,77.91,78.0,120930.0,71.7727,71.8279,71.7082,71.7911,120930.0
2021-11-18 11:30:00,78.0,78.19,78.0,78.15,169132.0,71.7911,71.966,71.7911,71.9291,169132.0
2021-11-18 12:00:00,78.15,78.31,78.15,78.29,96392.0,71.9291,72.0764,71.9291,72.058,96392.0
2021-11-18 12:30:00,78.3,78.31,78.16,78.2,137583.0,72.0672,72.0764,71.9383,71.9752,137583.0
2021-11-18 13:00:00,78.19,78.25,78.14,78.15,138255.0,71.966,72.0212,71.9199,71.9291,138255.0
2021-11-18 13:30:00,78.15,78.18,78.13,78.16,172501.0,71.9291,71.9567,71.9107,71.9383,172501.0
2021-11-18 14:00:00,78.16,78.22,78.1,78.12,153279.0,71.9383,71.9936,71.8831,71.9015,153279.0
2021-11-18 14:30:00,78.12,78.21,78.08,78.2,211907.0,71.9015,71.9844,71.8647,71.9752,211907.0
2021-11-18 15:00:00,78.2,78.29,78.19,78.28,77246.0,71.9752,72.058,71.966,72.0488,77246.0
2021-11-18 15:30:00,78.28,78.3,78.23,78.27,274327.0,72.0488,72.0672,72.0028,72.0396,274327.0
2021-11-19 09:30:00,78.5,78.62,78.32,78.57,425279.0,72.2513,72.3617,72.0856,72.3157,425279.0
2021-11-19 10:00:00,78.58,78.58,78.33,78.37,339145.0,72.3249,72.3249,72.0948,72.1316,339145.0
2021-11-19 10:30:00,78.37,78.56,78.36,78.5,302956.0,72.1316,72.3065,72.1224,72.2513,302956.0
2021-11-19 11:00:00,78.51,78.56,78.46,78.54,87982.0,72.2605,72.3065,72.2145,72.2881,87982.0
2021-11-19 11:30:00,78.55,78.58,78.51,78.56,57805.0,72.2973,72.3249,72.2605,72.3065,57805.0
2021-11-19 12:00:00,78.55,78.62,78.54,78.61,108000.0,72.2973,72.3617,72.2881,72.3525,108000.0
2021-11-19 12:30:00,78.61,78.7,78.47,78.55,187646.0,72.3525,72.4354,72.2237,72.2973,187646.0
2021-11-19 13:00:00,78.54,78.55,78.43,78.43,159976.0,72.2881,72.2973,72.1868,72.1868,159976.0
2021-11-19 13:30:00,78.43,78.45,78.32,78.41,93362.0,72.1868,72.2053,72.0856,72.1684,93362.0
2021-11-19 14:00:00,78.42,78.5,78.4,78.47,81790.0,72.1776,72.2513,72.1592,72.2237,81790.0
2021-11-19 14:30:00,78.47,78.54,78.43,78.5,118398.0,72.2237,72.2881,72.1868,72.2513,118398.0
2021-11-19 15:00:00,78.51,78.51,78.41,78.42,75822.0,72.2605,72.2605,72.1684,72.1776,75822.0
2021-11-19 15:30:00,78.42,78.46,78.36,78.45,267806.0,72.1776,72.2145,72.1224,72.2053,267806.0
2021-11-22 09:30:00,80.35,80.65,80.29,80.5,889005.0,73.954,74.2301,73.8988,74.0921,889005.0
2021-11-22 10:00:00,80.51,80.71,80.49,80.62,532708.0,74.1013,74.2854,74.0829,74.2025,532708.0
2021-11-22 10:30:00,80.64,80.68,80.54,80.63,250102.0,74.2209,74.2577,74.1289,74.2117,250102.0
2021-11-22 11:00:00,80.63,80.69,80.49,80.51,236680.0,74.2117,74.2669,74.0829,74.1013,236680.0
2021-11-22 11:30:00,80.52,80.53,80.12,80.21,264191.0,74.1105,74.1197,73.7423,73.8252,264191.0
2021-11-22 12:00:00,80.2,80.24,80.12,80.21,166509.0,73.816,73.8528,73.7423,73.8252,166509.0
2021-11-22 12:30:00,80.21,80.28,80.19,80.23,142937.0,73.8252,73.8896,73.8068,73.8436,142937.0
2021-11-22 13:00:00,80.22,80.3,80.18,80.26,176590.0,73.8344,73.908,73.7975,73.8712,176590.0
2021-11-22 13:30:00,80.26,80.31,80.21,80.22,120853.0,73.8712,73.9172,73.8252,73.8344,120853.0
2021-11-22 14:00:00,80.22,80.29,80.22,80.25,56030.0,73.8344,73.8988,73.8344,73.862,56030.0
2021-11-22 14:30:00,80.25,80.33,80.25,80.26,116262.0,73.862,73.9356,73.862,73.8712,116262.0
2021-11-22 15:00:00,80.27,80.35,80.25,80.28,103053.0,73.8804,73.954,73.862,73.8896,103053.0
2021-11-22 15:30:00,80.27,80.3,79.98,80.03,278297.0,73.8804,73.908,73.6135,73.6595,278297.0
2021-11-23 09:30:00,79.5,79.74,79.3,79.62,527275.0,73.1717,73.3926,72.9876,73.2821,527275.0
2021-11-23 10:00:00,79.62,79.62,79.32,79.35,452155.0,73.2821,73.2821,73.006,73.0336,452155.0
2021-11-23 10:30:00,79.34,79.41,79.23,79.23,366113.0,73.0244,73.0888,72.9232,72.9232,366113.0
2021-11-23 11:00:00,79.24,79.42,79.2,79.36,299402.0,72.9324,73.098,72.8956,73.0428,299402.0
2021-11-23 11:30:00,79.36,79.46,79.3,79.37,297879.0,73.0428,73.1349,72.9876,73.052,297879.0
2021-11-23 12:00:00,79.36,79.44,79.28,79.41,316484.0,73.0428,73.1165,72.9692,73.0888,316484.0
2021-11-23 12:30:00,79.42,79.45,79.28,79.31,142848.0,73.098,73.1257,72.9692,72.9968,142848.0
2021-11-23 13:00:00,79.31,79.4,79.24,79.24,180320.0,72.9968,73.0796,72.9324,72.9324,180320.0
2021-11-23 13:30:00,79.25,79.38,79.19,79.27,152727.0,72.9416,73.0612,72.8864,72.96,152727.0
2021-11-23 14:00:00,79.28,79.31,79.24,79.26,82282.0,72.9692,72.9968,72.9324,72.9508,82282.0
2021-11-23 14:30:00,79.25,79.39,79.22,79.33,183453.0,72.9416,73.0704,72.914,73.0152,183453.0
2021-11-23 15:00:00,79.33,79.42,79.27,79.34,156858.0,73.0152,73.098,72.96,73.0244,156858.0
2021-11-23 15:30:00,79.34,79.47,79.32,79.43,417798.0,73.0244,73.1441,73.006,73.1072,417798.0
2021-11-24 09:30:00,79.16,79.18,78.94,79.09,808139.0,72.8587,72.8771,72.6563,72.7943,808139.0
2021-11-24 10:00:00,79.09,79.19,78.96,79.05,581737.0,72.7943,72.8864,72.6747,72.7575,581737.0
2021-11-24 10:30:00,79.06,79.16,79.03,79.09,266440.0,72.7667,72.8587,72.7391,72.7943,266440.0
2021-11-24 11:00:00,79.09,79.3,79.05,79.28,228791.0,72.7943,72.9876,72.7575,72.9692,228791.0
2021-11-24 11:30:00,79.28,79.33,79.16,79.22,408898.0,72.9692,73.0152,72.8587,72.914,408898.0
2021-11-24 12:00:00,79.23,79.27,79.14,79.17,44212.0,72.9232,72.96,72.8403,72.8679,44212.0
2021-11-24 12:30:00,79.17,79.25,79.15,79.24,59684.0,72.8679,72.9416,72.8495,72.9324,59684.0
2021-11-24 13:00:00,79.25,79.31,79.21,79.26,61761.0,72.9416,72.9968,72.9048,72.9508,61761.0
2021-11-24 13:30:00,79.27,79.27,79.14,79.15,97013.0,72.96,72.96,72.8403,72.8495,97013.0
2021-11-24 14:00:00,79.15,79.21,79.02,79.06,130926.0,72.8495,72.9048,72.7299,72.7667,130926.0
2021-11-24 14:30:00,79.07,79.17,79.06,79.14,71006.0,72.7759,72.8679,72.7667,72.8403,71006.0
2021-11-24 15:00:00,79.14,79.21,79.09,79.2,115257.0,72.8403,72.9048,72.7943,72.8956,115257.0
2021-11-24 15:30:00,79.2,79.23,79.15,79.2,415330.0,72.8956,72.9232,72.8495,72.8956,415330.0
2021-11-26 09:30:00,76.51,76.53,76.04,76.08,917868.0,70.4197,70.4381,69.9871,70.0239,917868.0
2021-11-26 10:00:00,76.07,76.07,75.76,75.89,604410.0,70.0147,70.0147,69.7294,69.849,604410.0
2021-11-26 10:30:00,75.9,75.92,75.67,75.67,337317.0,69.8582,69.8766,69.6465,69.6465,337317.0
2021-11-26 11:00:00,75.67,75.68,75.45,75.53,838290.0,69.6465,69.6558,69.4441,69.5177,838290.0
2021-11-26 11:30:00,75.53,75.6,75.46,75.57,343671.0,69.5177,69.5821,69.4533,69.5545,343671.0
2021-11-26 12:00:00,75.57,75.91,75.55,75.89,409242.0,69.5545,69.8674,69.5361,69.849,409242.0
2021-11-26 12:30:00,75.89,76.06,75.67,75.77,588886.0,69.849,70.0055,69.6465,69.7386,588886.0
2021-11-29 09:30:00,76.51,76.56,76.18,76.22,919218.0,70.4197,70.4657,70.116,70.1528,919218.0
2021-11-29 10:00:00,76.22,76.29,76.08,76.08,374750.0,70.1528,70.2172,70.0239,70.0239,374750.0
2021-11-29 10:30:00,76.06,76.13,75.94,76.01,464390.0,70.0055,70.0699,69.8951,69.9595,464390.0
2021-11-29 11:00:00,76.0,76.21,75.99,76.16,342870.0,69.9503,70.1436,69.9411,70.0975,342870.0
2021-11-29 11:30:00,76.16,76.28,76.13,76.27,158826.0,70.0975,70.208,70.0699,70.1988,158826.0
2021-11-29 12:00:00,76.27,76.46,76.25,76.43,127059.0,70.1988,70.3737,70.1804,70.3461,127059.0
2021-11-29 12:30:00,76.45,76.54,76.42,76.54,259150.0,70.3645,70.4473,70.3368,70.4473,259150.0
2021-11-29 13:00:00,76.54,76.59,76.52,76.55,184649.0,70.4473,70.4933,70.4289,70.4565,184649.0
2021-11-29 13:30:00,76.55,76.6,76.5,76.59,110804.0,70.4565,70.5025,70.4105,70.4933,110804.0
2021-11-29 14:00:00,76.59,76.62,76.57,76.58,173161.0,70.4933,70.5209,70.4749,70.4841,173161.0
2021-11-29 14:30:00,76.58,76.6,76.53,76.56,233158.0,70.4841,70.5025,70.4381,70.4657,233158.0
2021-11-29 15:00:00,76.56,76.68,76.53,76.6,159480.0,70.4657,70.5762,70.4381,70.5025,159480.0
2021-11-29 15:30:00,76.59,76.64,76.3,76.35,643100.0,70.4933,70.5393,70.2264,70.2724,643100.0
2021-11-30 09:30:00,75.38,75.69,75.28,75.67,1457629.0,69.3796,69.665,69.2876,69.6465,1457629.0
2021-11-30 10:00:00,75.67,75.92,75.62,75.92,612228.0,69.6465,69.8766,69.6005,69.8766,612228.0
2021-11-30 10:30:00,75.92,75.99,74.94,74.96,927732.0,69.8766,69.9411,68.9747,68.9931,927732.0
2021-11-30 11:00:00,74.96,75.46,74.87,75.37,860263.0,68.9931,69.4533,68.9102,69.3704,860263.0
2021-11-30 11:30:00,75.37,75.46,75.25,75.36,952507.0,69.3704,69.4533,69.26,69.3612,952507.0
2021-11-30 12:00:00,75.35,75.46,75.14,75.45,404012.0,69.352,69.4533,69.1587,69.4441,404012.0
2021-11-30 12:30:00,75.45,75.65,75.35,75.53,321904.0,69.4441,69.6281,69.352,69.5177,321904.0
2021-11-30 13:00:00,75.54,75.63,75.47,75.62,321388.0,69.5269,69.6097,69.4625,69.6005,321388.0
2021-11-30 13:30:00,75.61,75.74,75.6,75.73,291747.0,69.5913,69.711,69.5821,69.7018,291747.0
2021-11-30 14:00:00,75.73,75.79,75.68,75.72,282721.0,69.7018,69.757,69.6558,69.6926,282721.0
2021-11-30 14:30:00,75.72,75.85,75.65,75.72,322601.0,69.6926,69.8122,69.6281,69.6926,322601.0
2021-11-30 15:00:00,75.71,75.89,75.68,75.84,257732.0,69.6834,69.849,69.6558,69.803,257732.0
2021-11-30 15:30:00,75.84,76.05,75.7,75.8,958216.0,69.803,69.9963,69.6742,69.7662,958216.0
2021-12-01 09:30:00,78.0,78.16,77.94,78.16,536281.0,71.7911,71.9383,71.7359,71.9383,536281.0
2021-12-01 10:00:00,78.16,78.46,78.16,78.36,533840.0,71.9383,72.2145,71.9383,72.1224,533840.0
2021-12-01 10:30:00,78.36,78.43,78.15,78.38,389181.0,72.1224,72.1868,71.9291,72.1408,389181.0
2021-12-01 11:00:00,78.39,78.78,78.38,78.73,835506.0,72.15,72.509,72.1408,72.463,835506.0
2021-12-01 11:30:00,78.73,78.75,78.39,78.42,388347.0,72.463,72.4814,72.15,72.1776,388347.0
2021-12-01 12:00:00,78.42,78.53,78.38,78.41,181956.0,72.1776,72.2789,72.1408,72.1684,181956.0
2021-12-01 12:30:00,78.42,78.49,78.25,78.26,138518.0,72.1776,72.2421,72.0212,72.0304,138518.0
2021-12-01 13:00:00,78.26,78.31,77.98,78.12,284476.0,72.0304,72.0764,71.7727,71.9015,284476.0
2021-12-01 13:30:00,78.13,78.16,77.84,77.99,283943.0,71.9107,71.9383,71.6438,71.7819,283943.0
2021-12-01 14:00:00,77.98,78.02,77.75,77.87,375630.0,71.7727,71.8095,71.561,71.6714,375630.0
2021-12-01 14:30:00,77.87,77.91,77.72,77.75,767380.0,71.6714,71.7082,71.5334,71.561,767380.0
2021-12-01 15:00:00,77.75,77.76,77.35,77.46,260324.0,71.561,71.5702,71.1928,71.2941,260324.0
2021-12-01 15:30:00,77.46,77.61,77.3,77.35,1095147.0,71.2941,71.4321,71.1468,71.1928,1095147.0
2021-12-02 09:30:00,78.81,79.33,78.75,79.3,735049.0,72.5366,73.0152,72.4814,72.9876,735049.0
2021-12-02 10:00:00,79.31,79.36,79.09,79.19,558500.0,72.9968,73.0428,72.7943,72.8864,558500.0
2021-12-02 10:30:00,79.19,79.25,78.97,79.16,608159.0,72.8864,72.9416,72.6839,72.8587,608159.0
2021-12-02 11:00:00,79.16,79.27,79.06,79.24,296226.0,72.8587,72.96,72.7667,72.9324,296226.0
2021-12-02 11:30:00,79.24,79.3,79.07,79.27,295780.0,72.9324,72.9876,72.7759,72.96,295780.0
2021-12-02 12:00:00,79.27,79.44,79.22,79.44,337023.0,72.96,73.1165,72.914,73.1165,337023.0
2021-12-02 12:30:00,79.45,79.5,79.34,79.36,487723.0,73.1257,73.1717,73.0244,73.0428,487723.0
2021-12-02 13:00:00,79.36,79.36,79.08,79.11,378137.0,73.0428,73.0428,72.7851,72.8127,378137.0
2021-12-02 13:30:00,79.12,79.18,78.94,79.16,328633.0,72.8219,72.8771,72.6563,72.8587,328633.0
2021-12-02 14:00:00,79.16,79.32,79.14,79.31,224772.0,72.8587,73.006,72.8403,72.9968,224772.0
2021-12-02 14:30:00,79.31,79.34,79.14,79.18,256081.0,72.9968,73.0244,72.8403,72.8771,256081.0
2021-12-02 15:00:00,79.19,79.29,79.17,79.24,228184.0,72.8864,72.9784,72.8679,72.9324,228184.0
2021-12-02 15:30:00,79.25,79.33,78.93,79.07,846025.0,72.9416,73.0152,72.647,72.7759,846025.0
2021-12-03 09:30:00,79.16,79.3,78.6,78.78,506858.0,72.8587,72.9876,72.3433,72.509,506858.0
2021-12-03 10:00:00,78.77,78.81,78.53,78.67,463386.0,72.4998,72.5366,72.2789,72.4077,463386.0
2021-12-03 10:30:00,78.66,78.66,78.4,78.51,434553.0,72.3985,72.3985,72.1592,72.2605,434553.0
2021-12-03 11:00:00,78.5,78.72,78.5,78.71,343800.0,72.2513,72.4538,72.2513,72.4446,343800.0
2021-12-03 11:30:00,78.7,78.73,78.48,78.48,340507.0,72.4354,72.463,72.2329,72.2329,340507.0
2021-12-03 12:00:00,78.48,78.62,78.41,78.59,266932.0,72.2329,72.3617,72.1684,72.3341,266932.0
2021-12-03 12:30:00,78.58,78.72,78.51,78.62,225754.0,72.3249,72.4538,72.2605,72.3617,225754.0
2021-12-03 13:00:00,78.62,78.73,78.56,78.65,235330.0,72.3617,72.463,72.3065,72.3893,235330.0
2021-12-03 13:30:00,78.64,78.65,78.52,78.53,203749.0,72.3801,72.3893,72.2697,72.2789,203749.0
2021-12-03 14:00:00,78.54,78.62,78.44,78.49,331438.0,72.2881,72.3617,72.1961,72.2421,331438.0
2021-12-03 14:30:00,78.49,78.51,78.36,78.36,169292.0,72.2421,72.2605,72.1224,72.1224,169292.0
2021-12-03 15:00:00,78.36,78.61,78.3,78.53,281535.0,72.1224,72.3525,72.0672,72.2789,281535.0
2021-12-03 15:30:00,78.53,78.77,78.37,78.65,562852.0,72.2789,72.4998,72.1316,72.3893,562852.0
2021-12-06 09:30:00,79.37,79.47,79.13,79.38,905079.0,73.052,73.1441,72.8311,73.0612,905079.0
2021-12-06 10:00:00,79.37,79.54,79.26,79.48,527774.0,73.052,73.2085,72.9508,73.1533,527774.0
2021-12-06 10:30:00,79.48,79.51,79.37,79.51,360032.0,73.1533,73.1809,73.052,73.1809,360032.0
2021-12-06 11:00:00,79.52,79.52,79.39,79.5,318017.0,73.1901,73.1901,73.0704,73.1717,318017.0
2021-12-06 11:30:00,79.5,79.61,79.46,79.49,309453.0,73.1717,73.2729,73.1349,73.1625,309453.0
2021-12-06 12:00:00,79.5,79.6,79.48,79.58,143900.0,73.1717,73.2637,73.1533,73.2453,143900.0
2021-12-06 12:30:00,79.58,79.72,79.57,79.72,123030.0,73.2453,73.3742,73.2361,73.3742,123030.0
2021-12-06 13:00:00,79.72,79.76,79.65,79.73,137714.0,73.3742,73.411,73.3097,73.3834,137714.0
2021-12-06 13:30:00,79.75,79.77,79.71,79.75,94864.0,73.4018,73.4202,73.365,73.4018,94864.0
2021-12-06 14:00:00,79.75,79.77,79.7,79.73,69661.0,73.4018,73.4202,73.3558,73.3834,69661.0
2021-12-06 14:30:00,79.73,79.75,79.62,79.7,186736.0,73.3834,73.4018,73.2821,73.3558,186736.0
2021-12-06 15:00:00,79.69,79.77,79.67,79.74,147556.0,73.3466,73.4202,73.3281,73.3926,147556.0
2021-12-06 15:30:00,79.74,79.8,79.69,79.78,396751.0,73.3926,73.4478,73.3466,73.4294,396751.0
2021-12-07 09:30:00,80.67,80.96,80.62,80.94,825726.0,74.2485,74.5155,74.2025,74.497,825726.0
2021-12-07 10:00:00,80.94,81.13,80.89,81.09,652445.0,74.497,74.6719,74.451,74.6351,652445.0
2021-12-07 10:30:00,81.1,81.18,81.08,81.1,222812.0,74.6443,74.7179,74.6259,74.6443,222812.0
2021-12-07 11:00:00,81.1,81.16,81.04,81.06,396784.0,74.6443,74.6995,74.5891,74.6075,396784.0
2021-12-07 11:30:00,81.06,81.15,81.04,81.09,170195.0,74.6075,74.6903,74.5891,74.6351,170195.0
2021-12-07 12:00:00,81.09,81.11,81.01,81.04,91690.0,74.6351,74.6535,74.5615,74.5891,91690.0
2021-12-07 12:30:00,81.05,81.13,81.01,81.12,154074.0,74.5983,74.6719,74.5615,74.6627,154074.0
2021-12-07 13:00:00,81.12,81.12,80.95,81.01,126773.0,74.6627,74.6627,74.5063,74.5615,126773.0
2021-12-07 13:30:00,81.01,81.07,81.0,81.05,107966.0,74.5615,74.6167,74.5523,74.5983,107966.0
2021-12-07 14:00:00,81.04,81.09,81.0,81.06,109363.0,74.5891,74.6351,74.5523,74.6075,109363.0
2021-12-07 14:30:00,81.06,81.07,80.99,81.02,125536.0,74.6075,74.6167,74.5431,74.5707,125536.0
2021-12-07 15:00:00,81.02,81.03,80.87,80.9,144078.0,74.5707,74.5799,74.4326,74.4602,144078.0
2021-12-07 15:30:00,80.9,81.06,80.79,81.05,436244.0,74.4602,74.6075,74.359,74.5983,436244.0
2021-12-08 09:30:00,80.82,80.93,80.65,80.8,600173.0,74.3866,74.4878,74.2301,74.3682,600173.0
2021-12-08 10:00:00,80.8,81.03,80.79,80.94,439323.0,74.3682,74.5799,74.359,74.497,439323.0
2021-12-08 10:30:00,80.94,81.06,80.94,81.04,406754.0,74.497,74.6075,74.497,74.5891,406754.0
2021-12-08 11:00:00,81.04,81.18,80.99,81.16,268975.0,74.5891,74.7179,74.5431,74.6995,268975.0
2021-12-08 11:30:00,81.16,81.29,81.12,81.28,136653.0,74.6995,74.8192,74.6627,74.81,136653.0
2021-12-08 12:00:00,81.29,81.31,81.23,81.28,117271.0,74.8192,74.8376,74.764,74.81,117271.0
2021-12-08 12:30:00,81.28,81.38,81.26,81.3,192550.0,74.81,74.902,74.7916,74.8284,192550.0
2021-12-08 13:00:00,81.3,81.32,81.23,81.25,126342.0,74.8284,74.8468,74.764,74.7824,126342.0
2021-12-08 13:30:00,81.25,81.26,81.22,81.25,104519.0,74.7824,74.7916,74.7548,74.7824,104519.0
2021-12-08 14:00:00,81.26,81.28,81.17,81.22,112345.0,74.7916,74.81,74.7087,74.7548,112345.0
2021-12-08 14:30:00,81.22,81.25,81.16,81.23,81812.0,74.7548,74.7824,74.6995,74.764,81812.0
2021-12-08 15:00:00,81.22,81.22,81.14,81.2,93063.0,74.7548,74.7548,74.6811,74.7364,93063.0
2021-12-08 15:30:00,81.2,81.3,81.14,81.3,358666.0,74.7364,74.8284,74.6811,74.8284,358666.0
2021-12-09 09:30:00,80.97,81.04,80.85,80.94,444286.0,74.5247,74.5891,74.4142,74.497,444286.0
2021-12-09 10:00:00,80.93,80.97,80.76,80.77,494022.0,74.4878,74.5247,74.3314,74.3406,494022.0
2021-12-09 10:30:00,80.78,80.94,80.71,80.93,238916.0,74.3498,74.497,74.2854,74.4878,238916.0
2021-12-09 11:00:00,80.93,81.0,80.88,80.97,248991.0,74.4878,74.5523,74.4418,74.5247,248991.0
2021-12-09 11:30:00,80.97,81.0,80.93,80.95,144614.0,74.5247,74.5523,74.4878,74.5063,144614.0
2021-12-09 12:00:00,80.95,80.97,80.9,80.92,87261.0,74.5063,74.5247,74.4602,74.4786,87261.0
2021-12-09 12:30:00,80.91,81.03,80.9,80.98,127937.0,74.4694,74.5799,74.4602,74.5339,127937.0
2021-12-09 13:00:00,80.98,81.01,80.92,80.95,158673.0,74.5339,74.5615,74.4786,74.5063,158673.0
2021-12-09 13:30:00,80.95,81.01,80.85,80.94,101980.0,74.5063,74.5615,74.4142,74.497,101980.0
2021-12-09 14:00:00,80.94,80.94,80.85,80.86,100885.0,74.497,74.497,74.4142,74.4234,100885.0
2021-12-09 14:30:00,80.86,80.9,80.81,80.82,117140.0,74.4234,74.4602,74.3774,74.3866,117140.0
2021-12-09 15:00:00,80.82,80.87,80.74,80.78,129332.0,74.3866,74.4326,74.313,74.3498,129332.0
2021-12-09 15:30:00,80.77,80.87,80.72,80.72,315111.0,74.3406,74.4326,74.2946,74.2946,315111.0
2021-12-10 09:30:00,80.74,80.85,80.62,80.7,644632.0,74.313,74.4142,74.2025,74.2762,644632.0
2021-12-10 10:00:00,80.7,80.93,80.67,80.92,496657.0,74.2762,74.4878,74.2485,74.4786,496657.0
2021-12-10 10:30:00,80.92,80.95,80.76,80.87,470539.0,74.4786,74.5063,74.3314,74.4326,470539.0
2021-12-10 11:00:00,80.87,80.9,80.72,80.88,470762.0,74.4326,74.4602,74.2946,74.4418,470762.0
2021-12-10 11:30:00,80.88,80.96,80.82,80.87,189155.0,74.4418,74.5155,74.3866,74.4326,189155.0
2021-12-10 12:00:00,80.87,80.91,80.84,80.89,137914.0,74.4326,74.4694,74.405,74.451,137914.0
2021-12-10 12:30:00,80.89,80.89,80.82,80.89,44849.0,74.451,74.451,74.3866,74.451,44849.0
2021-12-10 13:00:00,80.89,80.94,80.85,80.88,251067.0,74.451,74.497,74.4142,74.4418,251067.0
2021-12-10 13:30:00,80.88,80.88,80.74,80.78,95707.0,74.4418,74.4418,74.313,74.3498,95707.0
2021-12-10 14:00:00,80.78,80.8,80.69,80.73,120606.0,74.3498,74.3682,74.2669,74.3038,120606.0
2021-12-10 14:30:00,80.73,80.74,80.66,80.67,184043.0,74.3038,74.313,74.2393,74.2485,184043.0
2021-12-10 15:00:00,80.67,80.7,80.63,80.66,213176.0,74.2485,74.2762,74.2117,74.2393,213176.0
2021-12-10 15:30:00,80.66,80.83,80.65,80.82,442917.0,74.2393,74.3958,74.2301,74.3866,442917.0
2021-12-13 09:30:00,78.61,78.61,78.23,78.27,562284.0,73.9089,73.9089,73.5516,73.5892,562284.0
2021-12-13 10:00:00,78.26,78.26,77.97,78.0,233732.0,73.5798,73.5798,73.3072,73.3354,233732.0
2021-12-13 10:30:00,78.0,78.08,77.91,78.0,117088.0,73.3354,73.4106,73.2508,73.3354,117088.0
2021-12-13 11:00:00,77.99,78.04,77.95,77.98,178839.0,73.326,73.373,73.2884,73.3166,178839.0
2021-12-13 11:30:00,77.99,78.07,77.96,78.0,169422.0,73.326,73.4012,73.2978,73.3354,169422.0
2021-12-13 12:00:00,77.99,78.05,77.95,78.04,233268.0,73.326,73.3824,73.2884,73.373,233268.0
2021-12-13 12:30:00,78.04,78.08,77.96,77.97,94674.0,73.373,73.4106,73.2978,73.3072,94674.0
2021-12-13 13:00:00,77.97,78.02,77.95,77.99,85063.0,73.3072,73.3542,73.2884,73.326,85063.0
2021-12-13 13:30:00,78.0,78.04,77.95,78.03,100483.0,73.3354,73.373,73.2884,73.3636,100483.0
2021-12-13 14:00:00,78.03,78.08,78.0,78.06,186858.0,73.3636,73.4106,73.3354,73.3918,186858.0
2021-12-13 14:30:00,78.06,78.15,78.04,78.15,199857.0,73.3918,73.4764,73.373,73.4764,199857.0
2021-12-13 15:00:00,78.15,78.2,78.12,78.14,134952.0,73.4764,73.5234,73.4482,73.467,134952.0
2021-12-13 15:30:00,78.13,78.18,77.98,78.04,653457.0,73.4576,73.5046,73.3166,73.373,653457.0
2021-12-14 09:30:00,77.71,78.06,77.68,77.96,508874.0,73.0627,73.3918,73.0345,73.2978,508874.0
2021-12-14 10:00:00,77.96,77.97,77.8,77.92,402935.0,73.2978,73.3072,73.1474,73.2602,402935.0
2021-12-14 10:30:00,77.91,77.92,77.47,77.5,286696.0,73.2508,73.2602,72.8371,72.8653,286696.0
2021-12-14 11:00:00,77.5,77.6,77.48,77.56,203573.0,72.8653,72.9593,72.8465,72.9217,203573.0
2021-12-14 11:30:00,77.56,77.57,77.4,77.42,129733.0,72.9217,72.9311,72.7713,72.7901,129733.0
2021-12-14 12:00:00,77.42,77.5,77.37,77.49,135523.0,72.7901,72.8653,72.7431,72.8559,135523.0
2021-12-14 12:30:00,77.49,77.5,77.43,77.47,105954.0,72.8559,72.8653,72.7995,72.8371,105954.0
2021-12-14 13:00:00,77.47,77.56,77.45,77.53,172957.0,72.8371,72.9217,72.8183,72.8935,172957.0
2021-12-14 13:30:00,77.53,77.53,77.48,77.51,54597.0,72.8935,72.8935,72.8465,72.8747,54597.0
2021-12-14 14:00:00,77.5,77.65,77.49,77.6,171258.0,72.8653,73.0063,72.8559,72.9593,171258.0
2021-12-14 14:30:00,77.6,77.68,77.57,77.58,136804.0,72.9593,73.0345,72.9311,72.9405,136804.0
2021-12-14 15:00:00,77.58,77.74,77.58,77.74,190406.0,72.9405,73.0909,72.9405,73.0909,190406.0
2021-12-14 15:30:00,77.73,77.77,77.63,77.67,465081.0,73.0815,73.1191,72.9875,73.0251,465081.0
2021-12-15 09:30:00,77.8,77.85,77.43,77.49,589082.0,73.1474,73.1944,72.7995,72.8559,589082.0
2021-12-15 10:00:00,77.49,77.59,77.44,77.57,359516.0,72.8559,72.9499,72.8089,72.9311,359516.0
2021-12-15 10:30:00,77.58,77.68,77.54,77.58,161494.0,72.9405,73.0345,72.9029,72.9405,161494.0
2021-12-15 11:00:00,77.57,77.68,77.57,77.59,118700.0,72.9311,73.0345,72.9311,72.9499,118700.0
2021-12-15 11:30:00,77.59,77.6,77.46,77.53,171375.0,72.9499,72.9593,72.8277,72.8935,171375.0
2021-12-15 12:00:00,77.52,77.69,77.52,77.69,163462.0,72.8841,73.0439,72.8841,73.0439,163462.0
2021-12-15 12:30:00,77.69,77.72,77.63,77.68,253118.0,73.0439,73.0721,72.9875,73.0345,253118.0
2021-12-15 13:00:00,77.69,77.75,77.66,77.71,141208.0,73.0439,73.1003,73.0157,73.0627,141208.0
2021-12-15 13:30:00,77.71,78.01,77.7,78.01,459665.0,73.0627,73.3448,73.0533,73.3448,459665.0
2021-12-15 14:00:00,77.98,78.06,77.37,77.8,806601.0,73.3166,73.3918,72.7431,73.1474,806601.0
2021-12-15 14:30:00,77.79,78.18,77.71,78.04,507010.0,73.1379,73.5046,73.0627,73.373,507010.0
2021-12-15 15:00:00,78.05,78.64,78.0,78.61,330217.0,73.3824,73.9371,73.3354,73.9089,330217.0
2021-12-15 15:30:00,78.62,78.78,78.4,78.72,859233.0,73.9183,74.0687,73.7115,74.0123,859233.0
2021-12-16 09:30:00,78.59,78.95,78.57,78.59,653502.0,73.8901,74.2286,73.8713,73.8901,653502.0
2021-12-16 10:00:00,78.59,78.66,78.49,78.64,278077.0,73.8901,73.9559,73.7961,73.9371,278077.0
2021-12-16 10:30:00,78.64,78.68,78.47,78.51,204867.0,73.9371,73.9747,73.7773,73.8149,204867.0
2021-12-16 11:00:00,78.52,78.52,78.3,78.45,303065.0,73.8243,73.8243,73.6174,73.7585,303065.0
2021-12-16 11:30:00,78.47,78.48,78.3,78.32,209227.0,73.7773,73.7867,73.6174,73.6363,209227.0
2021-12-16 12:00:00,78.32,78.37,78.21,78.24,182242.0,73.6363,73.6833,73.5328,73.561,182242.0
2021-12-16 12:30:00,78.24,78.29,78.2,78.22,168878.0,73.561,73.608,73.5234,73.5422,168878.0
2021-12-16 13:00:00,78.22,78.4,78.22,78.37,158311.0,73.5422,73.7115,73.5422,73.6833,158311.0
2021-12-16 13:30:00,78.37,78.42,78.31,78.33,106780.0,73.6833,73.7303,73.6269,73.6457,106780.0
2021-12-16 14:00:00,78.33,78.4,78.22,78.24,248456.0,73.6457,73.7115,73.5422,73.561,248456.0
2021-12-16 14:30:00,78.25,78.29,78.08,78.16,341635.0,73.5704,73.608,73.4106,73.4858,341635.0
2021-12-16 15:00:00,78.16,78.29,78.05,78.29,240057.0,73.4858,73.608,73.3824,73.608,240057.0
2021-12-16 15:30:00,78.29,78.37,78.17,78.17,575264.0,73.608,73.6833,73.4952,73.4952,575264.0
2021-12-17 09:30:00,78.6,78.75,78.48,78.67,816857.0,73.8995,74.0405,73.7867,73.9653,816857.0
2021-12-17 10:00:00,78.66,78.69,78.37,78.52,639404.0,73.9559,73.9841,73.6833,73.8243,639404.0
2021-12-17 10:30:00,78.53,78.78,78.44,78.69,401053.0,73.8337,74.0687,73.7491,73.9841,401053.0
2021-12-17 11:00:00,78.68,78.75,78.58,78.72,208597.0,73.9747,74.0405,73.8807,74.0123,208597.0
2021-12-17 11:30:00,78.72,78.78,78.5,78.67,331334.0,74.0123,74.0687,73.8055,73.9653,331334.0
2021-12-17 12:00:00,78.67,78.69,78.5,78.63,230595.0,73.9653,73.9841,73.8055,73.9277,230595.0
2021-12-17 12:30:00,78.63,78.71,78.6,78.66,111712.0,73.9277,74.0029,73.8995,73.9559,111712.0
2021-12-17 13:00:00,78.66,78.76,78.62,78.75,88336.0,73.9559,74.0499,73.9183,74.0405,88336.0
2021-12-17 13:30:00,78.76,78.76,78.67,78.75,94570.0,74.0499,74.0499,73.9653,74.0405,94570.0
2021-12-17 14:00:00,78.75,78.76,78.65,78.66,68261.0,74.0405,74.0499,73.9465,73.9559,68261.0
2021-12-17 14:30:00,78.66,78.71,78.6,78.66,90816.0,73.9559,74.0029,73.8995,73.9559,90816.0
2021-12-17 15:00:00,78.67,78.74,78.57,78.62,180218.0,73.9653,74.0311,73.8713,73.9183,180218.0
2021-12-17 15:30:00,78.62,78.63,78.41,78.47,477621.0,73.9183,73.9277,73.7209,73.7773,477621.0
2021-12-20 09:30:00,77.08,77.26,77.02,77.24,520422.0,72.4704,72.6396,72.414,72.6208,520422.0
2021-12-20 10:00:00,77.25,77.3,77.12,77.18,255993.0,72.6302,72.6773,72.508,72.5644,255993.0
2021-12-20 10:30:00,77.18,77.21,76.94,76.97,212513.0,72.5644,72.5926,72.3388,72.367,212513.0
2021-12-20 11:00:00,76.97,76.98,76.84,76.88,269179.0,72.367,72.3764,72.2448,72.2824,269179.0
2021-12-20 11:30:00,76.88,76.98,76.77,76.97,160117.0,72.2824,72.3764,72.1789,72.367,160117.0
2021-12-20 12:00:00,76.98,77.04,76.85,76.96,162348.0,72.3764,72.4328,72.2542,72.3576,162348.0
2021-12-20 12:30:00,76.96,76.96,76.88,76.89,99059.0,72.3576,72.3576,72.2824,72.2918,99059.0
2021-12-20 13:00:00,76.88,76.96,76.86,76.89,227649.0,72.2824,72.3576,72.2636,72.2918,227649.0
2021-12-20 13:30:00,76.89,77.04,76.86,76.95,220631.0,72.2918,72.4328,72.2636,72.3482,220631.0
2021-12-20 14:00:00,76.96,77.03,76.94,76.98,100288.0,72.3576,72.4234,72.3388,72.3764,100288.0
2021-12-20 14:30:00,76.98,77.12,76.95,77.06,151621.0,72.3764,72.508,72.3482,72.4516,151621.0
2021-12-20 15:00:00,77.06,77.14,77.05,77.1,206173.0,72.4516,72.5268,72.4422,72.4892,206173.0
2021-12-20 15:30:00,77.08,77.13,77.0,77.07,309389.0,72.4704,72.5174,72.3952,72.461,309389.0
2021-12-21 09:30:00,77.42,77.55,77.33,77.41,612057.0,72.7901,72.9123,72.7055,72.7807,612057.0
2021-12-21 10:00:00,77.41,77.52,77.28,77.33,225228.0,72.7807,72.8841,72.6584,72.7055,225228.0
2021-12-21 10:30:00,77.34,77.38,77.21,77.33,179686.0,72.7149,72.7525,72.5926,72.7055,179686.0
2021-12-21 11:00:00,77.34,77.54,77.3,77.49,228218.0,72.7149,72.9029,72.6773,72.8559,228218.0
2021-12-21 11:30:00,77.5,77.61,77.48,77.54,196456.0,72.8653,72.9687,72.8465,72.9029,196456.0
2021-12-21 12:00:00,77.55,77.64,77.53,77.64,68097.0,72.9123,72.9969,72.8935,72.9969,68097.0
2021-12-21 12:30:00,77.64,77.79,77.63,77.78,170915.0,72.9969,73.1379,72.9875,73.1285,170915.0
2021-12-21 13:00:00,77.77,77.84,77.72,77.78,222209.0,73.1191,73.185,73.0721,73.1285,222209.0
2021-12-21 13:30:00,77.78,77.86,77.76,77.77,53242.0,73.1285,73.2038,73.1097,73.1191,53242.0
2021-12-21 14:00:00,77.77,77.85,77.76,77.84,67362.0,73.1191,73.1944,73.1097,73.185,67362.0
2021-12-21 14:30:00,77.84,77.9,77.79,77.89,152742.0,73.185,73.2414,73.1379,73.232,152742.0
2021-12-21 15:00:00,77.89,77.95,77.83,77.84,175498.0,73.232,73.2884,73.1756,73.185,175498.0
2021-12-21 15:30:00,77.84,77.9,77.67,77.84,315985.0,73.185,73.2414,73.0251,73.185,315985.0
2021-12-22 09:30:00,77.72,77.87,77.62,77.76,238950.0,73.0721,73.2132,72.9781,73.1097,238950.0
2021-12-22 10:00:00,77.76,77.97,77.75,77.93,170244.0,73.1097,73.3072,73.1003,73.2696,170244.0
2021-12-22 10:30:00,77.92,78.12,77.9,78.11,175565.0,73.2602,73.4482,73.2414,73.4388,175565.0
2021-12-22 11:00:00,78.1,78.26,78.09,78.25,305568.0,73.4294,73.5798,73.42,73.5704,305568.0
2021-12-22 11:30:00,78.25,78.3,78.24,78.3,115928.0,73.5704,73.6174,73.561,73.6174,115928.0
2021-12-22 12:00:00,78.3,78.34,78.28,78.33,89966.0,73.6174,73.6551,73.5986,73.6457,89966.0
2021-12-22 12:30:00,78.33,78.4,78.32,78.39,72020.0,73.6457,73.7115,73.6363,73.7021,72020.0
2021-12-22 13:00:00,78.38,78.39,78.33,78.34,66950.0,73.6927,73.7021,73.6457,73.6551,66950.0
2021-12-22 13:30:00,78.34,78.36,78.24,78.26,92419.0,73.6551,73.6739,73.561,73.5798,92419.0
2021-12-22 14:00:00,78.25,78.3,78.22,78.24,147221.0,73.5704,73.6174,73.5422,73.561,147221.0
2021-12-22 14:30:00,78.24,78.33,78.24,78.32,79491.0,73.561,73.6457,73.561,73.6363,79491.0
2021-12-22 15:00:00,78.32,78.37,78.3,78.36,100649.0,73.6363,73.6833,73.6174,73.6739,100649.0
2021-12-22 15:30:00,78.36,78.49,78.33,78.45,356393.0,73.6739,73.7961,73.6457,73.7585,356393.0
2021-12-23 09:30:00,78.43,78.47,78.29,78.41,432327.0,73.7397,73.7773,73.608,73.7209,432327.0
2021-12-23 10:00:00,78.41,78.65,78.4,78.62,385155.0,73.7209,73.9465,73.7115,73.9183,385155.0
2021-12-23 10:30:00,78.63,78.67,78.58,78.66,147684.0,73.9277,73.9653,73.8807,73.9559,147684.0
2021-12-23 11:00:00,78.66,78.71,78.62,78.66,173870.0,73.9559,74.0029,73.9183,73.9559,173870.0
2021-12-23 11:30:00,78.66,78.69,78.62,78.68,91150.0,73.9559,73.9841,73.9183,73.9747,91150.0
2021-12-23 12:00:00,78.68,78.71,78.65,78.68,71193.0,73.9747,74.0029,73.9465,73.9747,71193.0
2021-12-23 12:30:00,78.68,78.72,78.67,78.72,61440.0,73.9747,74.0123,73.9653,74.0123,61440.0
2021-12-23 13:00:00,78.72,78.75,78.71,78.75,60342.0,74.0123,74.0405,74.0029,74.0405,60342.0
2021-12-23 13:30:00,78.75,78.78,78.72,78.76,83723.0,74.0405,74.0687,74.0123,74.0499,83723.0
2021-12-23 14:00:00,78.75,78.75,78.68,78.72,61404.0,74.0405,74.0405,73.9747,74.0123,61404.0
2021-12-23 14:30:00,78.71,78.77,78.71,78.75,40968.0,74.0029,74.0593,74.0029,74.0405,40968.0
2021-12-23 15:00:00,78.74,78.76,78.68,78.76,71577.0,74.0311,74.0499,73.9747,74.0499,71577.0
2021-12-23 15:30:00,78.75,78.81,78.7,78.71,343134.0,74.0405,74.0969,73.9935,74.0029,343134.0
2021-12-27 09:30:00,78.75,78.84,78.61,78.73,339964.0,74.0405,74.1252,73.9089,74.0217,339964.0
2021-12-27 10:00:00,78.73,78.88,78.67,78.87,250137.0,74.0217,74.1628,73.9653,74.1534,250137.0
2021-12-27 10:30:00,78.87,79.0,78.83,78.98,197836.0,74.1534,74.2756,74.1158,74.2568,197836.0
2021-12-27 11:00:00,79.0,79.07,78.95,79.05,179265.0,74.2756,74.3414,74.2286,74.3226,179265.0
2021-12-27 11:30:00,79.04,79.06,78.98,79.02,124721.0,74.3132,74.332,74.2568,74.2944,124721.0
2021-12-27 12:00:00,79.02,79.05,78.99,79.04,151470.0,74.2944,74.3226,74.2662,74.3132,151470.0
2021-12-27 12:30:00,79.03,79.07,79.01,79.07,69492.0,74.3038,74.3414,74.285,74.3414,69492.0
2021-12-27 13:00:00,79.07,79.09,79.03,79.08,87960.0,74.3414,74.3602,74.3038,74.3508,87960.0
2021-12-27 13:30:00,79.07,79.11,79.04,79.09,82424.0,74.3414,74.379,74.3132,74.3602,82424.0
2021-12-27 14:00:00,79.09,79.09,79.03,79.07,55927.0,74.3602,74.3602,74.3038,74.3414,55927.0
2021-12-27 14:30:00,79.08,79.09,79.04,79.06,114278.0,74.3508,74.3602,74.3132,74.332,114278.0
2021-12-27 15:00:00,79.06,79.07,78.99,79.03,101393.0,74.332,74.3414,74.2662,74.3038,101393.0
2021-12-27 15:30:00,79.03,79.17,78.98,79.06,412666.0,74.3038,74.4354,74.2568,74.332,412666.0
2021-12-28 09:30:00,79.36,79.38,79.16,79.33,551188.0,74.6141,74.6329,74.426,74.5859,551188.0
2021-12-28 10:00:00,79.33,79.37,79.26,79.31,184798.0,74.5859,74.6235,74.52,74.567,184798.0
2021-12-28 10:30:00,79.3,79.33,79.13,79.15,247078.0,74.5576,74.5859,74.3978,74.4166,247078.0
2021-12-28 11:00:00,79.14,79.18,79.09,79.14,264675.0,74.4072,74.4448,74.3602,74.4072,264675.0
2021-12-28 11:30:00,79.15,79.16,79.09,79.15,194354.0,74.4166,74.426,74.3602,74.4166,194354.0
2021-12-28 12:00:00,79.15,79.21,79.12,79.13,199150.0,74.4166,74.473,74.3884,74.3978,199150.0
2021-12-28 12:30:00,79.13,79.16,78.99,79.05,237370.0,74.3978,74.426,74.2662,74.3226,237370.0
2021-12-28 13:00:00,79.04,79.04,78.95,78.98,148451.0,74.3132,74.3132,74.2286,74.2568,148451.0
2021-12-28 13:30:00,78.98,78.98,78.92,78.97,134185.0,74.2568,74.2568,74.2004,74.2474,134185.0
2021-12-28 14:00:00,78.97,79.0,78.9,78.97,232278.0,74.2474,74.2756,74.1816,74.2474,232278.0
2021-12-28 14:30:00,78.96,79.0,78.94,79.0,172453.0,74.238,74.2756,74.2192,74.2756,172453.0
2021-12-28 15:00:00,78.99,79.02,78.97,78.98,108671.0,74.2662,74.2944,74.2474,74.2568,108671.0
2021-12-28 15:30:00,78.98,78.99,78.79,78.8,724094.0,74.2568,74.2662,74.0781,74.0875,724094.0
2021-12-29 09:30:00,78.93,79.11,78.91,79.0,779157.0,74.2098,74.379,74.191,74.2756,779157.0
2021-12-29 10:00:00,79.0,79.01,78.74,78.81,539443.0,74.2756,74.285,74.0311,74.0969,539443.0
2021-12-29 10:30:00,78.81,79.02,78.78,79.0,396153.0,74.0969,74.2944,74.0687,74.2756,396153.0
2021-12-29 11:00:00,78.99,79.03,78.95,78.95,235568.0,74.2662,74.3038,74.2286,74.2286,235568.0
2021-12-29 11:30:00,78.95,78.97,78.91,78.92,200085.0,74.2286,74.2474,74.191,74.2004,200085.0
2021-12-29 12:00:00,78.92,78.94,78.88,78.91,123845.0,74.2004,74.2192,74.1628,74.191,123845.0
2021-12-29 12:30:00,78.91,78.97,78.89,78.95,113467.0,74.191,74.2474,74.1722,74.2286,113467.0
2021-12-29 13:00:00,78.94,78.97,78.91,78.94,68971.0,74.2192,74.2474,74.191,74.2192,68971.0
2021-12-29 13:30:00,78.94,78.95,78.9,78.94,84666.0,74.2192,74.2286,74.1816,74.2192,84666.0
2021-12-29 14:00:00,78.93,78.97,78.91,78.97,121773.0,74.2098,74.2474,74.191,74.2474,121773.0
2021-12-29 14:30:00,78.97,79.0,78.96,78.98,85980.0,74.2474,74.2756,74.238,74.2568,85980.0
2021-12-29 15:00:00,78.98,78.98,78.94,78.97,156272.0,74.2568,74.2568,74.2192,74.2474,156272.0
2021-12-29 15:30:00,78.97,79.0,78.89,78.95,783730.0,74.2474,74.2756,74.1722,74.2286,783730.0
2021-12-30 09:30:00,78.33,78.52,78.23,78.46,670292.0,73.6457,73.8243,73.5516,73.7679,670292.0
2021-12-30 10:00:00,78.46,78.5,78.37,78.4,721651.0,73.7679,73.8055,73.6833,73.7115,721651.0
2021-12-30 10:30:00,78.4,78.41,78.24,78.24,359853.0,73.7115,73.7209,73.561,73.561,359853.0
2021-12-30 11:00:00,78.24,78.37,78.21,78.34,251984.0,73.561,73.6833,73.5328,73.6551,251984.0
2021-12-30 11:30:00,78.33,78.38,78.3,78.31,193882.0,73.6457,73.6927,73.6174,73.6269,193882.0
2021-12-30 12:00:00,78.31,78.34,78.22,78.23,147686.0,73.6269,73.6551,73.5422,73.5516,147686.0
2021-12-30 12:30:00,78.23,78.31,78.22,78.23,187926.0,73.5516,73.6269,73.5422,73.5516,187926.0
2021-12-30 13:00:00,78.23,78.25,78.15,78.2,100611.0,73.5516,73.5704,73.4764,73.5234,100611.0
2021-12-30 13:30:00,78.2,78.26,78.19,78.25,51411.0,73.5234,73.5798,73.514,73.5704,51411.0
2021-12-30 14:00:00,78.24,78.3,78.19,78.3,105416.0,73.561,73.6174,73.514,73.6174,105416.0
2021-12-30 14:30:00,78.3,78.32,78.26,78.31,54066.0,73.6174,73.6363,73.5798,73.6269,54066.0
2021-12-30 15:00:00,78.31,78.32,78.19,78.2,246340.0,73.6269,73.6363,73.514,73.5234,246340.0
2021-12-30 15:30:00,78.2,78.22,78.16,78.17,362140.0,73.5234,73.5422,73.4858,73.4952,362140.0
2021-12-31 09:30:00,78.12,78.48,78.06,78.16,263368.0,73.4482,73.7867,73.3918,73.4858,263368.0
2021-12-31 10:00:00,78.16,78.24,77.99,78.16,123904.0,73.4858,73.561,73.326,73.4858,123904.0
2021-12-31 10:30:00,78.17,78.23,78.02,78.17,195704.0,73.4952,73.5516,73.3542,73.4952,195704.0
2021-12-31 11:00:00,78.17,78.42,78.05,78.4,139591.0,73.4952,73.7303,73.3824,73.7115,139591.0
2021-12-31 11:30:00,78.4,78.41,78.18,78.23,107892.0,73.7115,73.7209,73.5046,73.5516,107892.0
2021-12-31 12:00:00,78.23,78.27,78.17,78.22,57955.0,73.5516,73.5892,73.4952,73.5422,57955.0
2021-12-31 12:30:00,78.22,78.31,78.19,78.31,16308.0,73.5422,73.6269,73.514,73.6269,16308.0
2021-12-31 13:00:00,78.31,78.31,78.27,78.31,41691.0,73.6269,73.6269,73.5892,73.6269,41691.0
2021-12-31 13:30:00,78.31,78.41,78.31,78.4,34861.0,73.6269,73.7209,73.6269,73.7115,34861.0
2021-12-31 14:00:00,78.39,78.4,78.24,78.28,77029.0,73.7021,73.7115,73.561,73.5986,77029.0
2021-12-31 14:30:00,78.27,78.28,78.05,78.06,92837.0,73.5892,73.5986,73.3824,73.3918,92837.0
2021-12-31 15:00:00,78.06,78.1,77.94,77.94,114861.0,73.3918,73.4294,73.279,73.279,114861.0
2021-12-31 15:30:00,77.95,78.04,77.7,77.77,457785.0,73.2884,73.373,73.0533,73.1191,457785.0
2022-01-03 09:30:00,78.07,78.27,77.68,77.87,1208746.0,73.4012,73.5892,73.0345,73.2132,1208746.0
2022-01-03 10:00:00,77.87,78.12,77.85,77.98,723979.0,73.2132,73.4482,73.1944,73.3166,723979.0
2022-01-03 10:30:00,77.98,78.0,77.87,77.95,393157.0,73.3166,73.3354,73.2132,73.2884,393157.0
2022-01-03 11:00:00,77.95,77.99,77.83,77.87,279609.0,73.2884,73.326,73.1756,73.2132,279609.0
2022-01-03 11:30:00,77.86,77.99,77.84,77.95,274796.0,73.2038,73.326,73.185,73.2884,274796.0
2022-01-03 12:00:00,77.95,77.97,77.89,77.92,162078.0,73.2884,73.3072,73.232,73.2602,162078.0
2022-01-03 12:30:00,77.93,77.98,77.9,77.92,176073.0,73.2696,73.3166,73.2414,73.2602,176073.0
2022-01-03 13:00:00,77.92,77.93,77.87,77.92,143465.0,73.2602,73.2696,73.2132,73.2602,143465.0
2022-01-03 13:30:00,77.92,77.95,77.91,77.92,93507.0,73.2602,73.2884,73.2508,73.2602,93507.0
2022-01-03 14:00:00,77.92,77.99,77.89,77.95,130998.0,73.2602,73.326,73.232,73.2884,130998.0
2022-01-03 14:30:00,77.95,77.96,77.91,77.95,196250.0,73.2884,73.2978,73.2508,73.2884,196250.0
2022-01-03 15:00:00,77.95,77.97,77.84,77.86,266017.0,73.2884,73.3072,73.185,73.2038,266017.0
2022-01-03 15:30:00,77.86,77.91,77.77,77.87,837040.0,73.2038,73.2508,73.1191,73.2132,837040.0
2022-01-04 09:30:00,77.91,77.91,77.63,77.86,406936.0,73.2508,73.2508,72.9875,73.2038,406936.0
2022-01-04 10:00:00,77.86,78.09,77.8,78.07,373090.0,73.2038,73.42,73.1474,73.4012,373090.0
2022-01-04 10:30:00,78.07,78.09,77.8,77.8,207654.0,73.4012,73.42,73.1474,73.1474,207654.0
2022-01-04 11:00:00,77.78,77.82,77.67,77.75,170521.0,73.1285,73.1662,73.0251,73.1003,170521.0
2022-01-04 11:30:00,77.74,77.86,77.72,77.82,123244.0,73.0909,73.2038,73.0721,73.1662,123244.0
2022-01-04 12:00:00,77.82,77.88,77.78,77.84,97658.0,73.1662,73.2226,73.1285,73.185,97658.0
2022-01-04 12:30:00,77.84,77.84,77.75,77.77,85667.0,73.185,73.185,73.1003,73.1191,85667.0
2022-01-04 13:00:00,77.76,77.81,77.75,77.78,69291.0,73.1097,73.1568,73.1003,73.1285,69291.0
2022-01-04 13:30:00,77.78,77.78,77.6,77.63,91578.0,73.1285,73.1285,72.9593,72.9875,91578.0
2022-01-04 14:00:00,77.62,77.69,77.61,77.67,122327.0,72.9781,73.0439,72.9687,73.0251,122327.0
2022-01-04 14:30:00,77.68,77.75,77.67,77.74,92516.0,73.0345,73.1003,73.0251,73.0909,92516.0
2022-01-04 15:00:00,77.73,77.78,77.71,77.78,159709.0,73.0815,73.1285,73.0627,73.1285,159709.0
2022-01-04 15:30:00,77.77,77.82,77.68,77.7,323952.0,73.1191,73.1662,73.0345,73.0533,323952.0
2022-01-05 09:30:00,77.08,77.24,76.9,77.23,834287.0,72.4704,72.6208,72.3012,72.6114,834287.0
2022-01-05 10:00:00,77.23,77.3,77.09,77.13,414462.0,72.6114,72.6773,72.4798,72.5174,414462.0
2022-01-05 10:30:00,77.12,77.12,77.02,77.03,229960.0,72.508,72.508,72.414,72.4234,229960.0
2022-01-05 11:00:00,77.04,77.08,76.98,77.02,156247.0,72.4328,72.4704,72.3764,72.414,156247.0
2022-01-05 11:30:00,77.02,77.04,76.92,76.99,146007.0,72.414,72.4328,72.32,72.3858,146007.0
2022-01-05 12:00:00,76.99,77.11,76.97,77.1,79752.0,72.3858,72.4986,72.367,72.4892,79752.0
2022-01-05 12:30:00,77.09,77.1,76.95,76.97,131001.0,72.4798,72.4892,72.3482,72.367,131001.0
2022-01-05 13:00:00,76.96,76.99,76.9,76.96,81248.0,72.3576,72.3858,72.3012,72.3576,81248.0
2022-01-05 13:30:00,76.96,77.01,76.92,76.93,122472.0,72.3576,72.4046,72.32,72.3294,122472.0
2022-01-05 14:00:00,76.92,77.03,76.64,76.71,369625.0,72.32,72.4234,72.0567,72.1225,369625.0
2022-01-05 14:30:00,76.72,76.74,76.42,76.44,256252.0,72.1319,72.1507,71.8499,71.8687,256252.0
2022-01-05 15:00:00,76.43,76.44,76.28,76.36,330441.0,71.8593,71.8687,71.7183,71.7935,330441.0
2022-01-05 15:30:00,76.36,76.43,76.15,76.17,680368.0,71.7935,71.8593,71.596,71.6148,680368.0
2022-01-06 09:30:00,75.88,76.23,75.76,75.8,1143305.0,71.3422,71.6712,71.2293,71.267,1143305.0
2022-01-06 10:00:00,75.8,75.96,75.59,75.88,669393.0,71.267,71.4174,71.0695,71.3422,669393.0
2022-01-06 10:30:00,75.88,75.99,75.85,75.87,289647.0,71.3422,71.4456,71.314,71.3328,289647.0
2022-01-06 11:00:00,75.87,75.96,75.76,75.85,268958.0,71.3328,71.4174,71.2293,71.314,268958.0
2022-01-06 11:30:00,75.87,75.87,75.76,75.83,270294.0,71.3328,71.3328,71.2293,71.2952,270294.0
2022-01-06 12:00:00,75.84,75.9,75.78,75.9,245088.0,71.3046,71.361,71.2482,71.361,245088.0
2022-01-06 12:30:00,75.9,76.02,75.88,75.92,204216.0,71.361,71.4738,71.3422,71.3798,204216.0
2022-01-06 13:00:00,75.92,75.94,75.75,75.78,171182.0,71.3798,71.3986,71.2199,71.2482,171182.0
2022-01-06 13:30:00,75.78,75.82,75.74,75.8,116412.0,71.2482,71.2858,71.2105,71.267,116412.0
2022-01-06 14:00:00,75.8,75.85,75.73,75.78,153319.0,71.267,71.314,71.2011,71.2482,153319.0
2022-01-06 14:30:00,75.78,75.86,75.76,75.84,170222.0,71.2482,71.3234,71.2293,71.3046,170222.0
2022-01-06 15:00:00,75.84,75.89,75.7,75.76,217848.0,71.3046,71.3516,71.1729,71.2293,217848.0
2022-01-06 15:30:00,75.76,75.79,75.52,75.6,507781.0,71.2293,71.2576,71.0037,71.0789,507781.0
2022-01-07 09:30:00,76.78,77.01,76.62,76.93,665368.0,72.1883,72.4046,72.0379,72.3294,665368.0
2022-01-07 10:00:00,76.94,76.95,76.77,76.81,257482.0,72.3388,72.3482,72.1789,72.2166,257482.0
2022-01-07 10:30:00,76.8,76.85,76.45,76.56,350918.0,72.2072,72.2542,71.8781,71.9815,350918.0
2022-01-07 11:00:00,76.56,76.73,76.55,76.73,200109.0,71.9815,72.1413,71.9721,72.1413,200109.0
2022-01-07 11:30:00,76.73,76.99,76.71,76.96,234356.0,72.1413,72.3858,72.1225,72.3576,234356.0
2022-01-07 12:00:00,76.96,77.0,76.9,76.99,140681.0,72.3576,72.3952,72.3012,72.3858,140681.0
2022-01-07 12:30:00,76.98,77.06,76.95,77.06,218400.0,72.3764,72.4516,72.3482,72.4516,218400.0
2022-01-07 13:00:00,77.05,77.15,77.02,77.13,65727.0,72.4422,72.5362,72.414,72.5174,65727.0
2022-01-07 13:30:00,77.14,77.28,77.13,77.27,194441.0,72.5268,72.6584,72.5174,72.649,194441.0
2022-01-07 14:00:00,77.27,77.31,77.21,77.31,256392.0,72.649,72.6867,72.5926,72.6867,256392.0
2022-01-07 14:30:00,77.3,77.42,77.28,77.41,254712.0,72.6773,72.7901,72.6584,72.7807,254712.0
2022-01-07 15:00:00,77.41,77.46,77.39,77.44,187302.0,72.7807,72.8277,72.7619,72.8089,187302.0
2022-01-07 15:30:00,77.44,77.55,77.43,77.48,771915.0,72.8089,72.9123,72.7995,72.8465,771915.0
2022-01-10 09:30:00,76.43,76.57,76.03,76.05,756893.0,71.8593,71.9909,71.4832,71.502,756893.0
2022-01-10 10:00:00,76.05,76.11,75.9,75.93,443797.0,71.502,71.5584,71.361,71.3892,443797.0
2022-01-10 10:30:00,75.93,75.97,75.67,75.77,371852.0,71.3892,71.4268,71.1447,71.2387,371852.0
2022-01-10 11:00:00,75.76,75.97,75.68,75.96,280698.0,71.2293,71.4268,71.1541,71.4174,280698.0
2022-01-10 11:30:00,75.96,75.96,75.79,75.9,177681.0,71.4174,71.4174,71.2576,71.361,177681.0
2022-01-10 12:00:00,75.9,75.9,75.79,75.81,134599.0,71.361,71.361,71.2576,71.2764,134599.0
2022-01-10 12:30:00,75.81,75.96,75.77,75.9,135658.0,71.2764,71.4174,71.2387,71.361,135658.0
2022-01-10 13:00:00,75.9,76.01,75.86,75.99,146029.0,71.361,71.4644,71.3234,71.4456,146029.0
2022-01-10 13:30:00,75.99,76.16,75.94,76.11,119052.0,71.4456,71.6054,71.3986,71.5584,119052.0
2022-01-10 14:00:00,76.12,76.22,76.09,76.21,74521.0,71.5678,71.6618,71.5396,71.6524,74521.0
2022-01-10 14:30:00,76.21,76.3,76.15,76.23,142188.0,71.6524,71.7371,71.596,71.6712,142188.0
2022-01-10 15:00:00,76.24,76.26,76.09,76.17,168828.0,71.6806,71.6994,71.5396,71.6148,168828.0
2022-01-10 15:30:00,76.17,76.4,76.13,76.34,569968.0,71.6148,71.8311,71.5772,71.7747,569968.0
2022-01-11 09:30:00,77.3,77.46,77.08,77.27,725688.0,72.6773,72.8277,72.4704,72.649,725688.0
2022-01-11 10:00:00,77.28,77.57,77.26,77.55,803846.0,72.6584,72.9311,72.6396,72.9123,803846.0
2022-01-11 10:30:00,77.56,77.62,77.37,77.47,375287.0,72.9217,72.9781,72.7431,72.8371,375287.0
2022-01-11 11:00:00,77.47,77.86,77.46,77.86,280511.0,72.8371,73.2038,72.8277,73.2038,280511.0
2022-01-11 11:30:00,77.86,78.01,77.83,77.99,156942.0,73.2038,73.3448,73.1756,73.326,156942.0
2022-01-11 12:00:00,77.99,78.0,77.86,77.86,190537.0,73.326,73.3354,73.2038,73.2038,190537.0
2022-01-11 12:30:00,77.86,77.96,77.83,77.93,151247.0,73.2038,73.2978,73.1756,73.2696,151247.0
2022-01-11 13:00:00,77.92,78.03,77.86,77.99,78399.0,73.2602,73.3636,73.2038,73.326,78399.0
2022-01-11 13:30:00,78.0,78.09,78.0,78.09,113401.0,73.3354,73.42,73.3354,73.42,113401.0
2022-01-11 14:00:00,78.09,78.19,78.06,78.19,201880.0,73.42,73.514,73.3918,73.514,201880.0
2022-01-11 14:30:00,78.19,78.28,78.13,78.24,180052.0,73.514,73.5986,73.4576,73.561,180052.0
2022-01-11 15:00:00,78.25,78.35,78.22,78.24,151921.0,73.5704,73.6645,73.5422,73.561,151921.0
2022-01-11 15:30:00,78.24,78.28,78.07,78.23,671011.0,73.561,73.5986,73.4012,73.5516,671011.0
2022-01-12 09:30:00,79.25,79.58,79.25,79.57,646425.0,74.5106,74.8209,74.5106,74.8115,646425.0
2022-01-12 10:00:00,79.57,79.63,79.47,79.57,361764.0,74.8115,74.8679,74.7175,74.8115,361764.0
2022-01-12 10:30:00,79.57,79.58,79.33,79.45,495354.0,74.8115,74.8209,74.5859,74.6987,495354.0
2022-01-12 11:00:00,79.45,79.52,79.25,79.39,390232.0,74.6987,74.7645,74.5106,74.6423,390232.0
2022-01-12 11:30:00,79.4,79.53,79.39,79.5,189639.0,74.6517,74.7739,74.6423,74.7457,189639.0
2022-01-12 12:00:00,79.51,79.69,79.47,79.66,214833.0,74.7551,74.9243,74.7175,74.8961,214833.0
2022-01-12 12:30:00,79.66,79.78,79.65,79.75,168353.0,74.8961,75.0089,74.8867,74.9807,168353.0
2022-01-12 13:00:00,79.75,79.76,79.67,79.71,93717.0,74.9807,74.9901,74.9055,74.9431,93717.0
2022-01-12 13:30:00,79.71,79.76,79.66,79.69,126509.0,74.9431,74.9901,74.8961,74.9243,126509.0
2022-01-12 14:00:00,79.69,79.79,79.65,79.78,136413.0,74.9243,75.0183,74.8867,75.0089,136413.0
2022-01-12 14:30:00,79.78,79.79,79.68,79.74,135557.0,75.0089,75.0183,74.9149,74.9713,135557.0
2022-01-12 15:00:00,79.74,79.76,79.65,79.73,153413.0,74.9713,74.9901,74.8867,74.9619,153413.0
2022-01-12 15:30:00,79.73,79.84,79.7,79.78,428902.0,74.9619,75.0654,74.9337,75.0089,428902.0
2022-01-13 09:30:00,79.36,79.37,79.14,79.32,642932.0,74.6141,74.6235,74.4072,74.5764,642932.0
2022-01-13 10:00:00,79.32,79.33,79.08,79.11,186497.0,74.5764,74.5859,74.3508,74.379,186497.0
2022-01-13 10:30:00,79.11,79.13,78.86,78.96,337891.0,74.379,74.3978,74.144,74.238,337891.0
2022-01-13 11:00:00,78.95,79.09,78.9,79.08,229798.0,74.2286,74.3602,74.1816,74.3508,229798.0
2022-01-13 11:30:00,79.07,79.17,79.03,79.12,146191.0,74.3414,74.4354,74.3038,74.3884,146191.0
2022-01-13 12:00:00,79.12,79.12,78.83,78.89,223230.0,74.3884,74.3884,74.1158,74.1722,223230.0
2022-01-13 12:30:00,78.87,78.97,78.77,78.85,169203.0,74.1534,74.2474,74.0593,74.1346,169203.0
2022-01-13 13:00:00,78.85,78.98,78.78,78.97,176991.0,74.1346,74.2568,74.0687,74.2474,176991.0
2022-01-13 13:30:00,78.96,78.98,78.88,78.96,164387.0,74.238,74.2568,74.1628,74.238,164387.0
2022-01-13 14:00:00,78.96,79.01,78.9,78.9,95996.0,74.238,74.285,74.1816,74.1816,95996.0
2022-01-13 14:30:00,78.89,78.92,78.83,78.83,110055.0,74.1722,74.2004,74.1158,74.1158,110055.0
2022-01-13 15:00:00,78.83,78.83,78.62,78.67,160927.0,74.1158,74.1158,73.9183,73.9653,160927.0
2022-01-13 15:30:00,78.67,78.68,78.39,78.41,457494.0,73.9653,73.9747,73.7021,73.7209,457494.0
2022-01-14 09:30:00,77.36,77.69,77.25,77.68,500179.0,72.7337,73.0439,72.6302,73.0345,500179.0
2022-01-14 10:00:00,77.67,77.67,77.46,77.55,441246.0,73.0251,73.0251,72.8277,72.9123,441246.0
2022-01-14 10:30:00,77.55,77.55,77.35,77.43,266746.0,72.9123,72.9123,72.7243,72.7995,266746.0
2022-01-14 11:00:00,77.44,77.5,77.25,77.28,248202.0,72.8089,72.8653,72.6302,72.6584,248202.0
2022-01-14 11:30:00,77.28,77.35,77.24,77.27,200653.0,72.6584,72.7243,72.6208,72.649,200653.0
2022-01-14 12:00:00,77.27,77.29,77.17,77.21,120123.0,72.649,72.6678,72.555,72.5926,120123.0
2022-01-14 12:30:00,77.21,77.23,77.04,77.05,113689.0,72.5926,72.6114,72.4328,72.4422,113689.0
2022-01-14 13:00:00,77.04,77.1,77.01,77.08,72523.0,72.4328,72.4892,72.4046,72.4704,72523.0
2022-01-14 13:30:00,77.08,77.23,77.02,77.22,88730.0,72.4704,72.6114,72.414,72.602,88730.0
2022-01-14 14:00:00,77.22,77.26,77.07,77.09,947025.0,72.602,72.6396,72.461,72.4798,947025.0
2022-01-14 14:30:00,77.09,77.22,77.09,77.16,281199.0,72.4798,72.602,72.4798,72.5456,281199.0
2022-01-14 15:00:00,77.17,77.29,77.14,77.24,89712.0,72.555,72.6678,72.5268,72.6208,89712.0
2022-01-14 15:30:00,77.24,77.35,77.24,77.31,387496.0,72.6208,72.7243,72.6208,72.6867,387496.0
2022-01-18 09:30:00,75.69,75.69,75.46,75.57,625869.0,71.1635,71.1635,70.9473,71.0507,625869.0
2022-01-18 10:00:00,75.57,75.66,75.51,75.61,552290.0,71.0507,71.1353,70.9943,71.0883,552290.0
2022-01-18 10:30:00,75.61,75.62,75.47,75.51,203559.0,71.0883,71.0977,70.9567,70.9943,203559.0
2022-01-18 11:00:00,75.51,75.63,75.48,75.52,365689.0,70.9943,71.1071,70.9661,71.0037,365689.0
2022-01-18 11:30:00,75.52,75.62,75.44,75.62,386217.0,71.0037,71.0977,70.9285,71.0977,386217.0
2022-01-18 12:00:00,75.62,75.64,75.33,75.37,203444.0,71.0977,71.1165,70.8251,70.8627,203444.0
2022-01-18 12:30:00,75.36,75.36,75.2,75.2,259359.0,70.8533,70.8533,70.7028,70.7028,259359.0
2022-01-18 13:00:00,75.2,75.27,75.15,75.21,90913.0,70.7028,70.7687,70.6558,70.7122,90913.0
2022-01-18 13:30:00,75.21,75.34,75.2,75.24,310661.0,70.7122,70.8345,70.7028,70.7404,310661.0
2022-01-18 14:00:00,75.25,75.34,75.21,75.27,122925.0,70.7498,70.8345,70.7122,70.7687,122925.0
2022-01-18 14:30:00,75.27,75.38,75.27,75.31,201659.0,70.7687,70.8721,70.7687,70.8063,201659.0
2022-01-18 15:00:00,75.3,75.3,75.07,75.08,566457.0,70.7969,70.7969,70.5806,70.59,566457.0
2022-01-18 15:30:00,75.07,75.13,74.95,75.0,595684.0,70.5806,70.637,70.4678,70.5148,595684.0
2022-01-19 09:30:00,76.14,76.23,75.95,76.09,520538.0,71.5866,71.6712,71.408,71.5396,520538.0
2022-01-19 10:00:00,76.09,76.17,75.91,75.92,353593.0,71.5396,71.6148,71.3704,71.3798,353593.0
2022-01-19 10:30:00,75.92,75.95,75.73,75.93,322959.0,71.3798,71.408,71.2011,71.3892,322959.0
2022-01-19 11:00:00,75.92,75.99,75.8,75.92,322866.0,71.3798,71.4456,71.267,71.3798,322866.0
2022-01-19 11:30:00,75.94,76.06,75.9,76.05,381830.0,71.3986,71.5114,71.361,71.502,381830.0
2022-01-19 12:00:00,76.06,76.15,76.05,76.14,93370.0,71.5114,71.596,71.502,71.5866,93370.0
2022-01-19 12:30:00,76.14,76.16,76.02,76.15,85154.0,71.5866,71.6054,71.4738,71.596,85154.0
2022-01-19 13:00:00,76.15,76.18,76.1,76.1,70423.0,71.596,71.6242,71.549,71.549,70423.0
2022-01-19 13:30:00,76.1,76.13,76.06,76.06,244043.0,71.549,71.5772,71.5114,71.5114,244043.0
2022-01-19 14:00:00,76.06,76.08,75.91,75.92,100967.0,71.5114,71.5302,71.3704,71.3798,100967.0
2022-01-19 14:30:00,75.92,76.07,75.91,76.03,155692.0,71.3798,71.5208,71.3704,71.4832,155692.0
2022-01-19 15:00:00,76.03,76.11,75.99,76.01,178590.0,71.4832,71.5584,71.4456,71.4644,178590.0
2022-01-19 15:30:00,76.0,76.02,75.76,75.83,357833.0,71.455,71.4738,71.2293,71.2952,357833.0
2022-01-20 09:30:00,76.42,76.67,76.22,76.62,563790.0,71.8499,72.0849,71.6618,72.0379,563790.0
2022-01-20 10:00:00,76.61,76.7,76.53,76.69,379309.0,72.0285,72.1131,71.9533,72.1037,379309.0
2022-01-20 10:30:00,76.7,76.89,76.69,76.89,205636.0,72.1131,72.2918,72.1037,72.2918,205636.0
2022-01-20 11:00:00,76.88,76.94,76.74,76.8,169743.0,72.2824,72.3388,72.1507,72.2072,169743.0
2022-01-20 11:30:00,76.8,76.87,76.73,76.8,140168.0,72.2072,72.273,72.1413,72.2072,140168.0
2022-01-20 12:00:00,76.81,76.86,76.75,76.79,151173.0,72.2166,72.2636,72.1601,72.1978,151173.0
2022-01-20 12:30:00,76.8,76.82,76.66,76.69,234839.0,72.2072,72.226,72.0755,72.1037,234839.0
2022-01-20 13:00:00,76.68,76.68,76.55,76.56,210718.0,72.0943,72.0943,71.9721,71.9815,210718.0
2022-01-20 13:30:00,76.55,76.56,76.46,76.46,96469.0,71.9721,71.9815,71.8875,71.8875,96469.0
2022-01-20 14:00:00,76.46,76.55,76.31,76.31,164763.0,71.8875,71.9721,71.7465,71.7465,164763.0
2022-01-20 14:30:00,76.3,76.3,76.12,76.13,259316.0,71.7371,71.7371,71.5678,71.5772,259316.0
2022-01-20 15:00:00,76.12,76.18,75.83,75.87,369981.0,71.5678,71.6242,71.2952,71.3328,369981.0
2022-01-20 15:30:00,75.86,75.87,75.31,75.47,950762.0,71.3234,71.3328,70.8063,70.9567,950762.0
2022-01-21 09:30:00,75.28,75.47,75.1,75.16,595696.0,70.7781,70.9567,70.6088,70.6652,595696.0
2022-01-21 10:00:00,75.16,75.2,74.78,75.0,592321.0,70.6652,70.7028,70.308,70.5148,592321.0
2022-01-21 10:30:00,74.99,75.4,74.98,75.26,474114.0,70.5054,70.8909,70.496,70.7592,474114.0
2022-01-21 11:00:00,75.27,75.37,75.16,75.31,413292.0,70.7687,70.8627,70.6652,70.8063,413292.0
2022-01-21 11:30:00,75.3,75.32,75.05,75.16,336360.0,70.7969,70.8157,70.5618,70.6652,336360.0
2022-01-21 12:00:00,75.15,75.21,75.06,75.14,260460.0,70.6558,70.7122,70.5712,70.6464,260460.0
2022-01-21 12:30:00,75.14,75.21,75.05,75.09,132071.0,70.6464,70.7122,70.5618,70.5994,132071.0
2022-01-21 13:00:00,75.09,75.19,74.97,74.99,106053.0,70.5994,70.6934,70.4866,70.5054,106053.0
2022-01-21 13:30:00,74.99,75.11,74.98,75.02,142873.0,70.5054,70.6182,70.496,70.5336,142873.0
2022-01-21 14:00:00,75.02,75.1,74.97,74.97,271895.0,70.5336,70.6088,70.4866,70.4866,271895.0
2022-01-21 14:30:00,74.96,75.06,74.86,74.87,220365.0,70.4772,70.5712,70.3832,70.3926,220365.0
2022-01-21 15:00:00,74.88,74.91,74.58,74.63,282211.0,70.402,70.4302,70.1199,70.1669,282211.0
2022-01-21 15:30:00,74.62,74.78,74.51,74.55,535977.0,70.1575,70.308,70.0541,70.0917,535977.0
2022-01-24 09:30:00,72.94,73.05,72.52,72.54,967745.0,68.578,68.6814,68.1831,68.2019,967745.0
2022-01-24 10:00:00,72.54,72.62,71.86,72.2,1073128.0,68.2019,68.2771,67.5626,67.8822,1073128.0
2022-01-24 10:30:00,72.2,72.43,72.13,72.16,815778.0,67.8822,68.0985,67.8164,67.8446,815778.0
2022-01-24 11:00:00,72.16,72.16,71.86,72.08,561616.0,67.8446,67.8446,67.5626,67.7694,561616.0
2022-01-24 11:30:00,72.09,72.12,71.48,71.7,553608.0,67.7788,67.807,67.2053,67.4121,553608.0
2022-01-24 12:00:00,71.69,71.69,71.06,71.28,377548.0,67.4027,67.4027,66.8104,67.0173,377548.0
2022-01-24 12:30:00,71.28,71.67,71.23,71.58,434945.0,67.0173,67.3839,66.9703,67.2993,434945.0
2022-01-24 13:00:00,71.58,72.11,71.55,71.98,502445.0,67.2993,67.7976,67.2711,67.6754,502445.0
2022-01-24 13:30:00,71.97,72.33,71.96,72.33,200891.0,67.666,68.0045,67.6566,68.0045,200891.0
2022-01-24 14:00:00,72.32,72.52,72.18,72.22,356443.0,67.9951,68.1831,67.8634,67.901,356443.0
2022-01-24 14:30:00,72.21,72.38,72.1,72.36,292466.0,67.8916,68.0515,67.7882,68.0327,292466.0
2022-01-24 15:00:00,72.36,72.63,72.31,72.54,293886.0,68.0327,68.2865,67.9857,68.2019,293886.0
2022-01-24 15:30:00,72.52,73.22,72.5,73.17,1188404.0,68.1831,68.8412,68.1643,68.7942,1188404.0
2022-01-25 09:30:00,71.69,72.05,71.41,71.53,1046470.0,67.4027,67.7412,67.1395,67.2523,1046470.0
2022-01-25 10:00:00,71.53,71.86,71.38,71.85,535580.0,67.2523,67.5626,67.1113,67.5532,535580.0
2022-01-25 10:30:00,71.85,71.94,71.69,71.72,398468.0,67.5532,67.6378,67.4027,67.431,398468.0
2022-01-25 11:00:00,71.71,71.88,71.68,71.82,405705.0,67.4215,67.5814,67.3933,67.525,405705.0
2022-01-25 11:30:00,71.83,71.86,71.58,71.67,413016.0,67.5344,67.5626,67.2993,67.3839,413016.0
2022-01-25 12:00:00,71.67,71.86,71.63,71.73,298137.0,67.3839,67.5626,67.3463,67.4404,298137.0
2022-01-25 12:30:00,71.73,71.74,71.57,71.72,162496.0,67.4404,67.4498,67.2899,67.431,162496.0
2022-01-25 13:00:00,71.72,71.97,71.65,71.96,231526.0,67.431,67.666,67.3651,67.6566,231526.0
2022-01-25 13:30:00,71.95,72.22,71.93,72.22,242156.0,67.6472,67.901,67.6284,67.901,242156.0
2022-01-25 14:00:00,72.22,72.35,72.15,72.27,246185.0,67.901,68.0233,67.8352,67.9481,246185.0
2022-01-25 14:30:00,72.27,72.43,72.16,72.43,349509.0,67.9481,68.0985,67.8446,68.0985,349509.0
2022-01-25 15:00:00,72.42,72.42,72.11,72.14,292493.0,68.0891,68.0891,67.7976,67.8258,292493.0
2022-01-25 15:30:00,72.15,72.24,71.97,72.02,718558.0,67.8352,67.9199,67.666,67.713,718558.0
2022-01-26 09:30:00,72.34,72.34,71.98,72.19,651925.0,68.0139,68.0139,67.6754,67.8728,651925.0
2022-01-26 10:00:00,72.19,72.36,71.89,71.97,645470.0,67.8728,68.0327,67.5908,67.666,645470.0
2022-01-26 10:30:00,71.96,72.04,71.85,71.95,437428.0,67.6566,67.7318,67.5532,67.6472,437428.0
2022-01-26 11:00:00,71.95,72.16,71.87,72.12,304184.0,67.6472,67.8446,67.572,67.807,304184.0
2022-01-26 11:30:00,72.12,72.18,72.01,72.06,323870.0,67.807,67.8634,67.7036,67.7506,323870.0
2022-01-26 12:00:00,72.06,72.19,72.06,72.18,77993.0,67.7506,67.8728,67.7506,67.8634,77993.0
2022-01-26 12:30:00,72.19,72.27,72.17,72.25,153994.0,67.8728,67.9481,67.854,67.9293,153994.0
2022-01-26 13:00:00,72.25,72.25,72.11,72.19,164224.0,67.9293,67.9293,67.7976,67.8728,164224.0
2022-01-26 13:30:00,72.18,72.26,72.15,72.16,139695.0,67.8634,67.9387,67.8352,67.8446,139695.0
2022-01-26 14:00:00,72.17,72.62,72.16,72.43,588053.0,67.854,68.2771,67.8446,68.0985,588053.0
2022-01-26 14:30:00,72.42,72.46,71.38,71.48,1585726.0,68.0891,68.1267,67.1113,67.2053,1585726.0
2022-01-26 15:00:00,71.47,71.47,70.87,71.16,694363.0,67.1959,67.1959,66.6318,66.9044,694363.0
2022-01-26 15:30:00,71.15,71.26,70.91,71.03,1102269.0,66.895,66.9985,66.6694,66.7822,1102269.0
2022-01-27 09:30:00,69.6,69.8,69.33,69.7,929575.0,65.4377,65.6258,65.1839,65.5318,929575.0
2022-01-27 10:00:00,69.71,69.86,69.56,69.64,888551.0,65.5412,65.6822,65.4001,65.4753,888551.0
2022-01-27 10:30:00,69.64,69.96,69.49,69.94,673151.0,65.4753,65.7762,65.3343,65.7574,673151.0
2022-01-27 11:00:00,69.94,70.01,69.79,69.85,385863.0,65.7574,65.8232,65.6164,65.6728,385863.0
2022-01-27 11:30:00,69.85,70.09,69.83,69.94,209675.0,65.6728,65.8984,65.654,65.7574,209675.0
2022-01-27 12:00:00,69.95,69.95,69.58,69.62,266685.0,65.7668,65.7668,65.4189,65.4565,266685.0
2022-01-27 12:30:00,69.61,69.65,69.34,69.53,301855.0,65.4471,65.4847,65.1933,65.3719,301855.0
2022-01-27 13:00:00,69.52,69.58,69.17,69.19,205219.0,65.3625,65.4189,65.0334,65.0523,205219.0
2022-01-27 13:30:00,69.2,69.44,69.19,69.38,193982.0,65.0617,65.2873,65.0523,65.2309,193982.0
2022-01-27 14:00:00,69.37,69.61,69.25,69.27,226161.0,65.2215,65.4471,65.1087,65.1275,226161.0
2022-01-27 14:30:00,69.27,69.42,69.19,69.28,306772.0,65.1275,65.2685,65.0523,65.1369,306772.0
2022-01-27 15:00:00,69.29,69.42,69.14,69.28,283421.0,65.1463,65.2685,65.0052,65.1369,283421.0
2022-01-27 15:30:00,69.29,69.46,69.2,69.21,572028.0,65.1463,65.3061,65.0617,65.0711,572028.0
2022-01-28 09:30:00,70.21,70.27,69.88,69.99,663710.0,66.0113,66.0677,65.701,65.8044,663710.0
2022-01-28 10:00:00,69.99,70.24,69.89,70.03,412194.0,65.8044,66.0395,65.7104,65.842,412194.0
2022-01-28 10:30:00,70.02,70.21,69.86,70.2,389187.0,65.8326,66.0113,65.6822,66.0019,389187.0
2022-01-28 11:00:00,70.2,70.42,70.06,70.3,574098.0,66.0019,66.2087,65.8702,66.0959,574098.0
2022-01-28 11:30:00,70.3,70.45,70.22,70.42,175344.0,66.0959,66.2369,66.0207,66.2087,175344.0
2022-01-28 12:00:00,70.43,70.47,70.23,70.26,187239.0,66.2181,66.2557,66.0301,66.0583,187239.0
2022-01-28 12:30:00,70.26,70.29,70.14,70.15,154819.0,66.0583,66.0865,65.9454,65.9548,154819.0
2022-01-28 13:00:00,70.14,70.28,70.09,70.17,129561.0,65.9454,66.0771,65.8984,65.9736,129561.0
2022-01-28 13:30:00,70.18,70.32,70.18,70.24,162580.0,65.983,66.1147,65.983,66.0395,162580.0
2022-01-28 14:00:00,70.24,70.31,69.9,69.91,303493.0,66.0395,66.1053,65.7198,65.7292,303493.0
2022-01-28 14:30:00,69.91,70.24,69.85,70.22,283198.0,65.7292,66.0395,65.6728,66.0207,283198.0
2022-01-28 15:00:00,70.23,70.42,70.23,70.32,182347.0,66.0301,66.2087,66.0301,66.1147,182347.0
2022-01-28 15:30:00,70.31,70.66,70.21,70.58,471653.0,66.1053,66.4343,66.0113,66.3591,471653.0
2022-01-31 09:30:00,71.52,72.13,71.5,72.13,513419.0,67.2429,67.8164,67.2241,67.8164,513419.0
2022-01-31 10:00:00,72.13,72.17,72.03,72.08,547558.0,67.8164,67.854,67.7224,67.7694,547558.0
2022-01-31 10:30:00,72.08,72.24,72.01,72.24,145514.0,67.7694,67.9199,67.7036,67.9199,145514.0
2022-01-31 11:00:00,72.25,72.26,71.84,71.86,486729.0,67.9293,67.9387,67.5438,67.5626,486729.0
2022-01-31 11:30:00,71.87,72.1,71.83,72.05,127935.0,67.572,67.7882,67.5344,67.7412,127935.0
2022-01-31 12:00:00,72.06,72.11,71.96,72.0,59812.0,67.7506,67.7976,67.6566,67.6942,59812.0
2022-01-31 12:30:00,72.01,72.14,71.96,72.11,93619.0,67.7036,67.8258,67.6566,67.7976,93619.0
2022-01-31 13:00:00,72.11,72.26,72.08,72.22,82180.0,67.7976,67.9387,67.7694,67.901,82180.0
2022-01-31 13:30:00,72.22,72.43,72.16,72.43,342537.0,67.901,68.0985,67.8446,68.0985,342537.0
2022-01-31 14:00:00,72.43,72.48,72.37,72.41,216740.0,68.0985,68.1455,68.0421,68.0797,216740.0
2022-01-31 14:30:00,72.4,72.43,72.36,72.43,149192.0,68.0703,68.0985,68.0327,68.0985,149192.0
2022-01-31 15:00:00,72.43,72.43,72.18,72.21,196001.0,68.0985,68.0985,67.8634,67.8916,196001.0
2022-01-31 15:30:00,72.2,72.49,72.16,72.21,766366.0,67.8822,68.1549,67.8446,67.8916,766366.0
2022-02-01 09:30:00,72.68,72.73,72.21,72.45,732600.0,68.3335,68.3805,67.8916,68.1173,732600.0
2022-02-01 10:00:00,72.45,72.52,71.97,72.38,431330.0,68.1173,68.1831,67.666,68.0515,431330.0
2022-02-01 10:30:00,72.39,72.55,72.36,72.44,312443.0,68.0609,68.2113,68.0327,68.1079,312443.0
2022-02-01 11:00:00,72.45,72.63,72.45,72.61,127983.0,68.1173,68.2865,68.1173,68.2677,127983.0
2022-02-01 11:30:00,72.6,72.66,72.51,72.56,235131.0,68.2583,68.3147,68.1737,68.2207,235131.0
2022-02-01 12:00:00,72.58,72.59,72.4,72.46,73277.0,68.2395,68.2489,68.0703,68.1267,73277.0
2022-02-01 12:30:00,72.46,72.49,72.28,72.48,117645.0,68.1267,68.1549,67.9575,68.1455,117645.0
2022-02-01 13:00:00,72.48,72.5,72.4,72.5,78976.0,68.1455,68.1643,68.0703,68.1643,78976.0
2022-02-01 13:30:00,72.5,72.56,72.42,72.54,160961.0,68.1643,68.2207,68.0891,68.2019,160961.0
2022-02-01 14:00:00,72.54,72.61,72.47,72.52,85064.0,68.2019,68.2677,68.1361,68.1831,85064.0
2022-02-01 14:30:00,72.52,72.59,72.5,72.59,62651.0,68.1831,68.2489,68.1643,68.2489,62651.0
2022-02-01 15:00:00,72.58,72.72,72.57,72.71,268283.0,68.2395,68.3711,68.2301,68.3617,268283.0
2022-02-01 15:30:00,72.72,72.99,72.7,72.98,640458.0,68.3711,68.625,68.3523,68.6156,640458.0
2022-02-02 09:30:00,73.27,73.42,72.94,73.06,480616.0,68.8883,69.0293,68.578,68.6908,480616.0
2022-02-02 10:00:00,73.06,73.22,73.03,73.11,346717.0,68.6908,68.8412,68.6626,68.7378,346717.0
2022-02-02 10:30:00,73.11,73.4,73.03,73.31,283985.0,68.7378,69.0105,68.6626,68.9259,283985.0
2022-02-02 11:00:00,73.31,73.33,73.02,73.09,245730.0,68.9259,68.9447,68.6532,68.719,245730.0
2022-02-02 11:30:00,73.09,73.1,72.89,73.1,185709.0,68.719,68.7284,68.531,68.7284,185709.0
2022-02-02 12:00:00,73.1,73.3,73.07,73.21,172996.0,68.7284,68.9165,68.7002,68.8318,172996.0
2022-02-02 12:30:00,73.21,73.41,73.16,73.41,155547.0,68.8318,69.0199,68.7848,69.0199,155547.0
2022-02-02 13:00:00,73.4,73.4,73.27,73.3,71767.0,69.0105,69.0105,68.8883,68.9165,71767.0
2022-02-02 13:30:00,73.29,73.37,73.28,73.32,92379.0,68.9071,68.9823,68.8977,68.9353,92379.0
2022-02-02 14:00:00,73.32,73.35,73.25,73.31,97353.0,68.9353,68.9635,68.8695,68.9259,97353.0
2022-02-02 14:30:00,73.31,73.44,73.3,73.42,140129.0,68.9259,69.0481,68.9165,69.0293,140129.0
2022-02-02 15:00:00,73.42,73.55,73.37,73.47,286457.0,69.0293,69.1515,68.9823,69.0763,286457.0
2022-02-02 15:30:00,73.47,73.54,73.44,73.5,437437.0,69.0763,69.1421,69.0481,69.1045,437437.0
2022-02-03 09:30:00,71.85,72.09,71.78,71.9,610717.0,67.5532,67.7788,67.4874,67.6002,610717.0
2022-02-03 10:00:00,71.91,72.2,71.84,72.16,413886.0,67.6096,67.8822,67.5438,67.8446,413886.0
2022-02-03 10:30:00,72.15,72.18,72.03,72.04,200239.0,67.8352,67.8634,67.7224,67.7318,200239.0
2022-02-03 11:00:00,72.04,72.1,71.93,72.05,190778.0,67.7318,67.7882,67.6284,67.7412,190778.0
2022-02-03 11:30:00,72.05,72.08,71.92,71.92,280233.0,67.7412,67.7694,67.619,67.619,280233.0
2022-02-03 12:00:00,71.93,71.98,71.84,71.97,205193.0,67.6284,67.6754,67.5438,67.666,205193.0
2022-02-03 12:30:00,71.98,72.03,71.93,72.01,253137.0,67.6754,67.7224,67.6284,67.7036,253137.0
2022-02-03 13:00:00,72.01,72.08,71.96,72.03,183814.0,67.7036,67.7694,67.6566,67.7224,183814.0
2022-02-03 13:30:00,72.04,72.15,72.04,72.14,167293.0,67.7318,67.8352,67.7318,67.8258,167293.0
2022-02-03 14:00:00,72.14,72.23,72.12,72.16,195198.0,67.8258,67.9105,67.807,67.8446,195198.0
2022-02-03 14:30:00,72.16,72.16,71.92,71.98,213806.0,67.8446,67.8446,67.619,67.6754,213806.0
2022-02-03 15:00:00,71.98,72.18,71.94,72.16,216358.0,67.6754,67.8634,67.6378,67.8446,216358.0
2022-02-03 15:30:00,72.16,72.16,71.9,71.99,593085.0,67.8446,67.8446,67.6002,67.6848,593085.0
2022-02-04 09:30:00,72.31,72.51,72.1,72.39,748021.0,67.9857,68.1737,67.7882,68.0609,748021.0
2022-02-04 10:00:00,72.4,72.47,72.25,72.25,313695.0,68.0703,68.1361,67.9293,67.9293,313695.0
2022-02-04 10:30:00,72.25,72.31,72.09,72.16,255448.0,67.9293,67.9857,67.7788,67.8446,255448.0
2022-02-04 11:00:00,72.15,72.35,72.08,72.29,220039.0,67.8352,68.0233,67.7694,67.9669,220039.0
2022-02-04 11:30:00,72.3,72.48,72.28,72.41,166089.0,67.9763,68.1455,67.9575,68.0797,166089.0
2022-02-04 12:00:00,72.41,72.46,72.37,72.41,119071.0,68.0797,68.1267,68.0421,68.0797,119071.0
2022-02-04 12:30:00,72.41,72.46,72.36,72.45,91850.0,68.0797,68.1267,68.0327,68.1173,91850.0
2022-02-04 13:00:00,72.45,72.63,72.45,72.61,127769.0,68.1173,68.2865,68.1173,68.2677,127769.0
2022-02-04 13:30:00,72.62,72.69,72.59,72.69,184844.0,68.2771,68.3429,68.2489,68.3429,184844.0
2022-02-04 14:00:00,72.69,72.71,72.61,72.66,193221.0,68.3429,68.3617,68.2677,68.3147,193221.0
2022-02-04 14:30:00,72.66,72.77,72.66,72.76,151775.0,68.3147,68.4182,68.3147,68.4088,151775.0
2022-02-04 15:00:00,72.77,72.9,72.77,72.86,175729.0,68.4182,68.5404,68.4182,68.5028,175729.0
2022-02-04 15:30:00,72.86,72.98,72.7,72.76,972339.0,68.5028,68.6156,68.3523,68.4088,972339.0
2022-02-07 09:30:00,72.3,72.72,72.07,72.66,1519754.0,67.9763,68.3711,67.76,68.3147,1519754.0
2022-02-07 10:00:00,72.66,72.86,72.64,72.83,1150089.0,68.3147,68.5028,68.2959,68.4746,1150089.0
2022-02-07 10:30:00,72.83,72.9,72.72,72.89,898040.0,68.4746,68.5404,68.3711,68.531,898040.0
2022-02-07 11:00:00,72.88,72.99,72.82,72.92,822253.0,68.5216,68.625,68.4652,68.5592,822253.0
2022-02-07 11:30:00,72.92,72.94,72.67,72.86,624547.0,68.5592,68.578,68.3241,68.5028,624547.0
2022-02-07 12:00:00,72.86,72.89,72.78,72.8,490979.0,68.5028,68.531,68.4276,68.4464,490979.0
2022-02-07 12:30:00,72.8,72.9,72.75,72.87,530409.0,68.4464,68.5404,68.3994,68.5122,530409.0
2022-02-07 13:00:00,72.87,73.06,72.86,73.05,515633.0,68.5122,68.6908,68.5028,68.6814,515633.0
2022-02-07 13:30:00,73.05,73.15,73.02,73.13,541626.0,68.6814,68.7754,68.6532,68.7566,541626.0
2022-02-07 14:00:00,73.13,73.26,73.09,73.25,585058.0,68.7566,68.8789,68.719,68.8695,585058.0
2022-02-07 14:30:00,73.26,73.32,73.23,73.29,565108.0,68.8789,68.9353,68.8506,68.9071,565108.0
2022-02-07 15:00:00,73.29,73.34,73.13,73.13,892065.0,68.9071,68.9541,68.7566,68.7566,892065.0
2022-02-07 15:30:00,73.14,73.17,72.91,72.96,1851207.0,68.766,68.7942,68.5498,68.5968,1851207.0
2022-02-08 09:30:00,72.27,72.69,72.27,72.61,1389129.0,67.9481,68.3429,67.9481,68.2677,1389129.0
2022-02-08 10:00:00,72.6,72.85,72.5,72.78,976165.0,68.2583,68.4934,68.1643,68.4276,976165.0
2022-02-08 10:30:00,72.78,73.03,72.77,72.88,732699.0,68.4276,68.6626,68.4182,68.5216,732699.0
2022-02-08 11:00:00,72.89,73.01,72.88,72.93,528341.0,68.531,68.6438,68.5216,68.5686,528341.0
2022-02-08 11:30:00,72.94,73.14,72.94,73.13,458587.0,68.578,68.766,68.578,68.7566,458587.0
2022-02-08 12:00:00,73.13,73.15,73.05,73.13,387290.0,68.7566,68.7754,68.6814,68.7566,387290.0
2022-02-08 12:30:00,73.13,73.24,73.12,73.17,307359.0,68.7566,68.8601,68.7472,68.7942,307359.0
2022-02-08 13:00:00,73.17,73.18,73.01,73.03,266558.0,68.7942,68.8036,68.6438,68.6626,266558.0
2022-02-08 13:30:00,73.04,73.12,73.0,73.08,303683.0,68.672,68.7472,68.6344,68.7096,303683.0
2022-02-08 14:00:00,73.09,73.17,72.97,73.01,323256.0,68.719,68.7942,68.6062,68.6438,323256.0
2022-02-08 14:30:00,73.0,73.05,72.91,72.97,323725.0,68.6344,68.6814,68.5498,68.6062,323725.0
2022-02-08 15:00:00,72.97,73.13,72.92,73.06,405167.0,68.6062,68.7566,68.5592,68.6908,405167.0
2022-02-08 15:30:00,73.06,73.22,73.06,73.17,1121165.0,68.6908,68.8412,68.6908,68.7942,1121165.0
2022-02-09 09:30:00,74.0,74.15,73.96,74.04,819408.0,69.5746,69.7156,69.537,69.6122,819408.0
2022-02-09 10:00:00,74.05,74.15,74.04,74.14,481973.0,69.6216,69.7156,69.6122,69.7062,481973.0
2022-02-09 10:30:00,74.15,74.26,74.13,74.26,311076.0,69.7156,69.8191,69.6968,69.8191,311076.0
2022-02-09 11:00:00,74.26,74.3,74.18,74.26,258156.0,69.8191,69.8567,69.7438,69.8191,258156.0
2022-02-09 11:30:00,74.26,74.29,74.17,74.18,221284.0,69.8191,69.8473,69.7344,69.7438,221284.0
2022-02-09 12:00:00,74.18,74.24,74.15,74.2,162588.0,69.7438,69.8002,69.7156,69.7626,162588.0
2022-02-09 12:30:00,74.2,74.31,74.17,74.3,181135.0,69.7626,69.8661,69.7344,69.8567,181135.0
2022-02-09 13:00:00,74.3,74.33,74.27,74.28,130657.0,69.8567,69.8849,69.8285,69.8379,130657.0
2022-02-09 13:30:00,74.28,74.34,74.26,74.33,141857.0,69.8379,69.8943,69.8191,69.8849,141857.0
2022-02-09 14:00:00,74.33,74.43,74.32,74.42,157721.0,69.8849,69.9789,69.8755,69.9695,157721.0
2022-02-09 14:30:00,74.43,74.48,74.41,74.43,271615.0,69.9789,70.0259,69.9601,69.9789,271615.0
2022-02-09 15:00:00,74.43,74.44,74.27,74.38,268412.0,69.9789,69.9883,69.8285,69.9319,268412.0
2022-02-09 15:30:00,74.38,74.51,74.36,74.51,721161.0,69.9319,70.0541,69.9131,70.0541,721161.0
2022-02-10 09:30:00,73.64,74.16,73.61,74.15,850362.0,69.2361,69.725,69.2079,69.7156,850362.0
2022-02-10 10:00:00,74.15,74.51,74.12,74.37,433383.0,69.7156,70.0541,69.6874,69.9225,433383.0
2022-02-10 10:30:00,74.38,74.63,74.37,74.47,531293.0,69.9319,70.1669,69.9225,70.0165,531293.0
2022-02-10 11:00:00,74.47,74.59,74.39,74.58,362574.0,70.0165,70.1293,69.9413,70.1199,362574.0
2022-02-10 11:30:00,74.58,74.63,74.45,74.63,345981.0,70.1199,70.1669,69.9977,70.1669,345981.0
2022-02-10 12:00:00,74.63,74.66,74.53,74.59,257401.0,70.1669,70.1951,70.0729,70.1293,257401.0
2022-02-10 12:30:00,74.59,74.62,74.09,74.23,569237.0,70.1293,70.1575,69.6592,69.7908,569237.0
2022-02-10 13:00:00,74.22,74.35,74.06,74.07,265597.0,69.7814,69.9037,69.631,69.6404,265597.0
2022-02-10 13:30:00,74.06,74.1,73.85,74.1,158857.0,69.631,69.6686,69.4336,69.6686,158857.0
2022-02-10 14:00:00,74.07,74.09,73.81,73.92,189015.0,69.6404,69.6592,69.396,69.4994,189015.0
2022-02-10 14:30:00,73.93,73.99,73.79,73.83,161615.0,69.5088,69.5652,69.3772,69.4148,161615.0
2022-02-10 15:00:00,73.83,73.94,73.75,73.78,201069.0,69.4148,69.5182,69.3396,69.3678,201069.0
2022-02-10 15:30:00,73.77,73.77,73.49,73.64,558411.0,69.3584,69.3584,69.0951,69.2361,558411.0
2022-02-11 09:30:00,74.04,74.41,74.02,74.12,703638.0,69.6122,69.9601,69.5934,69.6874,703638.0
2022-02-11 10:00:00,74.12,74.31,74.12,74.23,238641.0,69.6874,69.8661,69.6874,69.7908,238641.0
2022-02-11 10:30:00,74.24,74.3,74.18,74.2,326320.0,69.8002,69.8567,69.7438,69.7626,326320.0
2022-02-11 11:00:00,74.21,74.31,74.11,74.19,257065.0,69.772,69.8661,69.678,69.7532,257065.0
2022-02-11 11:30:00,74.2,74.29,74.11,74.27,301976.0,69.7626,69.8473,69.678,69.8285,301976.0
2022-02-11 12:00:00,74.26,74.31,74.14,74.21,177022.0,69.8191,69.8661,69.7062,69.772,177022.0
2022-02-11 12:30:00,74.2,74.23,74.02,74.07,181924.0,69.7626,69.7908,69.5934,69.6404,181924.0
2022-02-11 13:00:00,74.06,74.13,73.97,73.97,211185.0,69.631,69.6968,69.5464,69.5464,211185.0
2022-02-11 13:30:00,73.97,73.97,73.26,73.38,477638.0,69.5464,69.5464,68.8789,68.9917,477638.0
2022-02-11 14:00:00,73.38,73.47,73.09,73.19,679013.0,68.9917,69.0763,68.719,68.813,679013.0
2022-02-11 14:30:00,73.2,73.38,72.94,73.12,470586.0,68.8224,68.9917,68.578,68.7472,470586.0
2022-02-11 15:00:00,73.12,73.35,73.03,73.13,433487.0,68.7472,68.9635,68.6626,68.7566,433487.0
2022-02-11 15:30:00,73.13,73.17,72.81,72.96,983718.0,68.7566,68.7942,68.4558,68.5968,983718.0
2022-02-14 09:30:00,72.51,72.54,72.28,72.3,730753.0,68.1737,68.2019,67.9575,67.9763,730753.0
2022-02-14 10:00:00,72.31,72.37,72.01,72.18,448781.0,67.9857,68.0421,67.7036,67.8634,448781.0
2022-02-14 10:30:00,72.19,72.28,72.05,72.14,270007.0,67.8728,67.9575,67.7412,67.8258,270007.0
2022-02-14 11:00:00,72.15,72.37,72.1,72.32,197009.0,67.8352,68.0421,67.7882,67.9951,197009.0
2022-02-14 11:30:00,72.31,72.42,72.28,72.37,192246.0,67.9857,68.0891,67.9575,68.0421,192246.0
2022-02-14 12:00:00,72.38,72.5,72.32,72.5,122228.0,68.0515,68.1643,67.9951,68.1643,122228.0
2022-02-14 12:30:00,72.5,72.54,72.46,72.48,80363.0,68.1643,68.2019,68.1267,68.1455,80363.0
2022-02-14 13:00:00,72.5,72.55,72.4,72.43,91448.0,68.1643,68.2113,68.0703,68.0985,91448.0
2022-02-14 13:30:00,72.44,72.44,72.03,72.04,222542.0,68.1079,68.1079,67.7224,67.7318,222542.0
2022-02-14 14:00:00,72.03,72.18,71.88,72.04,239158.0,67.7224,67.8634,67.5814,67.7318,239158.0
2022-02-14 14:30:00,72.03,72.32,72.01,72.28,255255.0,67.7224,67.9951,67.7036,67.9575,255255.0
2022-02-14 15:00:00,72.28,72.38,72.13,72.28,184043.0,67.9575,68.0515,67.8164,67.9575,184043.0
2022-02-14 15:30:00,72.28,72.43,72.23,72.23,434133.0,67.9575,68.0985,67.9105,67.9105,434133.0
2022-02-15 09:30:00,72.5,72.63,72.36,72.5,553430.0,68.1643,68.2865,68.0327,68.1643,553430.0
2022-02-15 10:00:00,72.5,72.56,72.4,72.54,402274.0,68.1643,68.2207,68.0703,68.2019,402274.0
2022-02-15 10:30:00,72.54,72.64,72.53,72.58,274317.0,68.2019,68.2959,68.1925,68.2395,274317.0
2022-02-15 11:00:00,72.59,72.66,72.56,72.61,261998.0,68.2489,68.3147,68.2207,68.2677,261998.0
2022-02-15 11:30:00,72.61,72.75,72.6,72.74,249784.0,68.2677,68.3994,68.2583,68.39,249784.0
2022-02-15 12:00:00,72.74,72.76,72.53,72.57,122114.0,68.39,68.4088,68.1925,68.2301,122114.0
2022-02-15 12:30:00,72.57,72.62,72.49,72.57,64510.0,68.2301,68.2771,68.1549,68.2301,64510.0
2022-02-15 13:00:00,72.57,72.74,72.56,72.73,56191.0,68.2301,68.39,68.2207,68.3805,56191.0
2022-02-15 13:30:00,72.73,72.74,72.67,72.71,76040.0,68.3805,68.39,68.3241,68.3617,76040.0
2022-02-15 14:00:00,72.71,72.73,72.65,72.72,122053.0,68.3617,68.3805,68.3053,68.3711,122053.0
2022-02-15 14:30:00,72.72,72.8,72.67,72.76,120288.0,68.3711,68.4464,68.3241,68.4088,120288.0
2022-02-15 15:00:00,72.76,72.82,72.74,72.79,73613.0,68.4088,68.4652,68.39,68.437,73613.0
2022-02-15 15:30:00,72.78,72.87,72.62,72.81,532701.0,68.4276,68.5122,68.2771,68.4558,532701.0
2022-02-16 09:30:00,73.13,73.3,73.08,73.17,327894.0,68.7566,68.9165,68.7096,68.7942,327894.0
2022-02-16 10:00:00,73.16,73.31,73.12,73.31,256586.0,68.7848,68.9259,68.7472,68.9259,256586.0
2022-02-16 10:30:00,73.3,73.36,73.25,73.27,359086.0,68.9165,68.9729,68.8695,68.8883,359086.0
2022-02-16 11:00:00,73.28,73.46,73.27,73.45,335907.0,68.8977,69.0669,68.8883,69.0575,335907.0
2022-02-16 11:30:00,73.45,73.54,73.43,73.53,398974.0,69.0575,69.1421,69.0387,69.1327,398974.0
2022-02-16 12:00:00,73.53,73.58,73.5,73.53,135479.0,69.1327,69.1797,69.1045,69.1327,135479.0
2022-02-16 12:30:00,73.54,73.54,73.35,73.49,167972.0,69.1421,69.1421,68.9635,69.0951,167972.0
2022-02-16 13:00:00,73.48,73.56,73.45,73.53,145857.0,69.0857,69.1609,69.0575,69.1327,145857.0
2022-02-16 13:30:00,73.53,73.58,73.45,73.56,101781.0,69.1327,69.1797,69.0575,69.1609,101781.0
2022-02-16 14:00:00,73.59,73.91,73.44,73.88,592074.0,69.1891,69.49,69.0481,69.4618,592074.0
2022-02-16 14:30:00,73.88,73.93,73.7,73.83,257645.0,69.4618,69.5088,69.2925,69.4148,257645.0
2022-02-16 15:00:00,73.84,73.96,73.77,73.8,188223.0,69.4242,69.537,69.3584,69.3866,188223.0
2022-02-16 15:30:00,73.8,73.82,73.63,73.66,644854.0,69.3866,69.4054,69.2267,69.2549,644854.0
2022-02-17 09:30:00,73.81,73.93,73.55,73.6,510363.0,69.396,69.5088,69.1515,69.1985,510363.0
2022-02-17 10:00:00,73.6,73.75,73.47,73.5,400782.0,69.1985,69.3396,69.0763,69.1045,400782.0
2022-02-17 10:30:00,73.51,73.63,73.38,73.55,445100.0,69.1139,69.2267,68.9917,69.1515,445100.0
2022-02-17 11:00:00,73.56,73.68,73.47,73.67,197626.0,69.1609,69.2737,69.0763,69.2643,197626.0
2022-02-17 11:30:00,73.67,73.67,73.56,73.56,103092.0,69.2643,69.2643,69.1609,69.1609,103092.0
2022-02-17 12:00:00,73.56,73.62,73.5,73.6,55494.0,69.1609,69.2173,69.1045,69.1985,55494.0
2022-02-17 12:30:00,73.59,73.66,73.54,73.55,109069.0,69.1891,69.2549,69.1421,69.1515,109069.0
2022-02-17 13:00:00,73.55,73.57,73.42,73.44,203197.0,69.1515,69.1703,69.0293,69.0481,203197.0
2022-02-17 13:30:00,73.44,73.49,73.42,73.44,171020.0,69.0481,69.0951,69.0293,69.0481,171020.0
2022-02-17 14:00:00,73.44,73.45,73.36,73.42,226328.0,69.0481,69.0575,68.9729,69.0293,226328.0
2022-02-17 14:30:00,73.42,73.44,73.27,73.28,103472.0,69.0293,69.0481,68.8883,68.8977,103472.0
2022-02-17 15:00:00,73.28,73.28,73.05,73.17,177372.0,68.8977,68.8977,68.6814,68.7942,177372.0
2022-02-17 15:30:00,73.17,73.3,73.03,73.15,543181.0,68.7942,68.9165,68.6626,68.7754,543181.0
2022-02-18 09:30:00,73.34,73.38,73.02,73.32,553456.0,68.9541,68.9917,68.6532,68.9353,553456.0
2022-02-18 10:00:00,73.32,73.38,73.15,73.21,222192.0,68.9353,68.9917,68.7754,68.8318,222192.0
2022-02-18 10:30:00,73.2,73.22,73.07,73.2,368935.0,68.8224,68.8412,68.7002,68.8224,368935.0
2022-02-18 11:00:00,73.19,73.21,72.93,73.08,376495.0,68.813,68.8318,68.5686,68.7096,376495.0
2022-02-18 11:30:00,73.08,73.17,72.92,72.96,180944.0,68.7096,68.7942,68.5592,68.5968,180944.0
2022-02-18 12:00:00,72.96,73.13,72.93,72.99,318860.0,68.5968,68.7566,68.5686,68.625,318860.0
2022-02-18 12:30:00,72.98,73.06,72.85,72.85,171472.0,68.6156,68.6908,68.4934,68.4934,171472.0
2022-02-18 13:00:00,72.88,72.98,72.83,72.92,105359.0,68.5216,68.6156,68.4746,68.5592,105359.0
2022-02-18 13:30:00,72.92,73.05,72.91,73.01,117134.0,68.5592,68.6814,68.5498,68.6438,117134.0
2022-02-18 14:00:00,73.01,73.19,72.97,73.17,173131.0,68.6438,68.813,68.6062,68.7942,173131.0
2022-02-18 14:30:00,73.17,73.28,73.05,73.17,215766.0,68.7942,68.8977,68.6814,68.7942,215766.0
2022-02-18 15:00:00,73.18,73.26,72.92,72.92,292860.0,68.8036,68.8789,68.5592,68.5592,292860.0
2022-02-18 15:30:00,72.91,73.03,72.76,72.99,632511.0,68.5498,68.6626,68.4088,68.625,632511.0
2022-02-22 09:30:00,72.85,73.19,72.75,73.09,814842.0,68.4934,68.813,68.3994,68.719,814842.0
2022-02-22 10:00:00,73.1,73.14,72.91,73.14,259399.0,68.7284,68.766,68.5498,68.766,259399.0
2022-02-22 10:30:00,73.13,73.14,72.8,72.81,419439.0,68.7566,68.766,68.4464,68.4558,419439.0
2022-02-22 11:00:00,72.79,72.86,72.66,72.72,289254.0,68.437,68.5028,68.3147,68.3711,289254.0
2022-02-22 11:30:00,72.72,72.87,72.67,72.76,327881.0,68.3711,68.5122,68.3241,68.4088,327881.0
2022-02-22 12:00:00,72.75,72.82,72.67,72.71,82940.0,68.3994,68.4652,68.3241,68.3617,82940.0
2022-02-22 12:30:00,72.7,72.73,72.58,72.64,165878.0,68.3523,68.3805,68.2395,68.2959,165878.0
2022-02-22 13:00:00,72.64,72.71,72.51,72.59,131332.0,68.2959,68.3617,68.1737,68.2489,131332.0
2022-02-22 13:30:00,72.59,72.63,72.4,72.47,157017.0,68.2489,68.2865,68.0703,68.1361,157017.0
2022-02-22 14:00:00,72.46,72.66,72.32,72.63,264629.0,68.1267,68.3147,67.9951,68.2865,264629.0
2022-02-22 14:30:00,72.62,72.96,72.55,72.88,330403.0,68.2771,68.5968,68.2113,68.5216,330403.0
2022-02-22 15:00:00,72.88,73.08,72.85,72.94,259952.0,68.5216,68.7096,68.4934,68.578,259952.0
2022-02-22 15:30:00,72.94,72.94,72.52,72.79,518897.0,68.578,68.578,68.1831,68.437,518897.0
2022-02-23 09:30:00,73.1,73.1,72.68,72.7,430823.0,68.7284,68.7284,68.3335,68.3523,430823.0
2022-02-23 10:00:00,72.69,72.7,72.31,72.35,326222.0,68.3429,68.3523,67.9857,68.0233,326222.0
2022-02-23 10:30:00,72.35,72.5,72.32,72.38,203822.0,68.0233,68.1643,67.9951,68.0515,203822.0
2022-02-23 11:00:00,72.38,72.42,72.2,72.37,273862.0,68.0515,68.0891,67.8822,68.0421,273862.0
2022-02-23 11:30:00,72.38,72.58,72.33,72.52,178748.0,68.0515,68.2395,68.0045,68.1831,178748.0
2022-02-23 12:00:00,72.51,72.63,72.46,72.62,103114.0,68.1737,68.2865,68.1267,68.2771,103114.0
2022-02-23 12:30:00,72.63,72.65,72.36,72.4,215094.0,68.2865,68.3053,68.0327,68.0703,215094.0
2022-02-23 13:00:00,72.4,72.41,72.14,72.14,117684.0,68.0703,68.0797,67.8258,67.8258,117684.0
2022-02-23 13:30:00,72.15,72.3,72.1,72.19,89547.0,67.8352,67.9763,67.7882,67.8728,89547.0
2022-02-23 14:00:00,72.18,72.24,72.01,72.03,155821.0,67.8634,67.9199,67.7036,67.7224,155821.0
2022-02-23 14:30:00,72.03,72.07,71.87,71.92,169870.0,67.7224,67.76,67.572,67.619,169870.0
2022-02-23 15:00:00,71.92,71.97,71.81,71.93,191996.0,67.619,67.666,67.5156,67.6284,191996.0
2022-02-23 15:30:00,71.92,71.96,71.72,71.88,578536.0,67.619,67.6566,67.431,67.5814,578536.0
2022-02-24 09:30:00,68.73,69.11,68.6,69.1,721832.0,64.6198,64.977,64.4975,64.9676,721832.0
2022-02-24 10:00:00,69.1,69.15,68.72,68.82,739081.0,64.9676,65.0146,64.6104,64.7044,739081.0
2022-02-24 10:30:00,68.81,68.87,68.62,68.73,759916.0,64.695,64.7514,64.5163,64.6198,759916.0
2022-02-24 11:00:00,68.73,69.25,68.68,69.05,519876.0,64.6198,65.1087,64.5728,64.9206,519876.0
2022-02-24 11:30:00,69.09,69.29,69.01,69.28,316887.0,64.9582,65.1463,64.883,65.1369,316887.0
2022-02-24 12:00:00,69.26,69.28,68.89,69.04,456289.0,65.1181,65.1369,64.7702,64.9112,456289.0
2022-02-24 12:30:00,69.03,69.25,68.93,69.03,284518.0,64.9018,65.1087,64.8078,64.9018,284518.0
2022-02-24 13:00:00,69.02,69.37,68.94,69.25,359269.0,64.8924,65.2215,64.8172,65.1087,359269.0
2022-02-24 13:30:00,69.25,69.72,69.25,69.51,309757.0,65.1087,65.5506,65.1087,65.3531,309757.0
2022-02-24 14:00:00,69.52,69.76,69.38,69.71,384195.0,65.3625,65.5882,65.2309,65.5412,384195.0
2022-02-24 14:30:00,69.72,70.26,69.7,70.17,411103.0,65.5506,66.0583,65.5318,65.9736,411103.0
2022-02-24 15:00:00,70.18,70.44,70.13,70.31,251829.0,65.983,66.2275,65.936,66.1053,251829.0
2022-02-24 15:30:00,70.31,70.73,70.31,70.71,709541.0,66.1053,66.5002,66.1053,66.4814,709541.0
2022-02-25 09:30:00,71.22,71.52,71.14,71.21,543917.0,66.9609,67.2429,66.8856,66.9514,543917.0
2022-02-25 10:00:00,71.2,71.56,71.08,71.52,503828.0,66.942,67.2805,66.8292,67.2429,503828.0
2022-02-25 10:30:00,71.5,71.73,71.37,71.63,423476.0,67.2241,67.4404,67.1019,67.3463,423476.0
2022-02-25 11:00:00,71.64,71.88,71.53,71.76,285525.0,67.3557,67.5814,67.2523,67.4686,285525.0
2022-02-25 11:30:00,71.77,71.85,71.67,71.84,230437.0,67.478,67.5532,67.3839,67.5438,230437.0
2022-02-25 12:00:00,71.84,71.93,71.81,71.91,150431.0,67.5438,67.6284,67.5156,67.6096,150431.0
2022-02-25 12:30:00,71.93,72.0,71.73,71.77,136690.0,67.6284,67.6942,67.4404,67.478,136690.0
2022-02-25 13:00:00,71.78,71.91,71.67,71.91,147082.0,67.4874,67.6096,67.3839,67.6096,147082.0
2022-02-25 13:30:00,71.91,72.1,71.87,72.03,160749.0,67.6096,67.7882,67.572,67.7224,160749.0
2022-02-25 14:00:00,72.03,72.19,71.95,72.17,296220.0,67.7224,67.8728,67.6472,67.854,296220.0
2022-02-25 14:30:00,72.17,72.23,72.04,72.18,301064.0,67.854,67.9105,67.7318,67.8634,301064.0
2022-02-25 15:00:00,72.19,72.32,72.07,72.23,257469.0,67.8728,67.9951,67.76,67.9105,257469.0
2022-02-25 15:30:00,72.25,72.71,72.21,72.69,745552.0,67.9293,68.3617,67.8916,68.3429,745552.0
2022-02-28 09:30:00,71.39,71.66,71.19,71.64,678064.0,67.1207,67.3745,66.9326,67.3557,678064.0
2022-02-28 10:00:00,71.64,71.75,71.52,71.69,354570.0,67.3557,67.4592,67.2429,67.4027,354570.0
2022-02-28 10:30:00,71.68,72.04,71.66,72.01,299888.0,67.3933,67.7318,67.3745,67.7036,299888.0
2022-02-28 11:00:00,72.01,72.16,71.88,72.08,154521.0,67.7036,67.8446,67.5814,67.7694,154521.0
2022-02-28 11:30:00,72.08,72.16,71.9,72.03,120752.0,67.7694,67.8446,67.6002,67.7224,120752.0
2022-02-28 12:00:00,72.03,72.06,71.68,71.76,223712.0,67.7224,67.7506,67.3933,67.4686,223712.0
2022-02-28 12:30:00,71.75,71.76,71.48,71.56,281968.0,67.4592,67.4686,67.2053,67.2805,281968.0
2022-02-28 13:00:00,71.56,71.73,71.53,71.67,131952.0,67.2805,67.4404,67.2523,67.3839,131952.0
2022-02-28 13:30:00,71.66,71.99,71.64,71.99,146900.0,67.3745,67.6848,67.3557,67.6848,146900.0
2022-02-28 14:00:00,71.99,71.99,71.65,71.73,192716.0,67.6848,67.6848,67.3651,67.4404,192716.0
2022-02-28 14:30:00,71.73,72.1,71.69,72.1,191369.0,67.4404,67.7882,67.4027,67.7882,191369.0
2022-02-28 15:00:00,72.11,72.49,71.99,72.28,319646.0,67.7976,68.1549,67.6848,67.9575,319646.0
2022-02-28 15:30:00,72.27,72.58,72.1,72.4,703270.0,67.9481,68.2395,67.7882,68.0703,703270.0
2022-03-01 09:30:00,72.22,72.64,72.19,72.55,518886.0,67.901,68.2959,67.8728,68.2113,518886.0
2022-03-01 10:00:00,72.56,72.74,72.08,72.3,396962.0,68.2207,68.39,67.7694,67.9763,396962.0
2022-03-01 10:30:00,72.31,72.48,72.12,72.31,276917.0,67.9857,68.1455,67.807,67.9857,276917.0
2022-03-01 11:00:00,72.31,72.31,71.86,71.92,360029.0,67.9857,67.9857,67.5626,67.619,360029.0
2022-03-01 11:30:00,71.93,71.95,71.52,71.57,277060.0,67.6284,67.6472,67.2429,67.2899,277060.0
2022-03-01 12:00:00,71.57,71.59,71.31,71.46,146119.0,67.2899,67.3087,67.0455,67.1865,146119.0
2022-03-01 12:30:00,71.46,71.65,71.39,71.49,120748.0,67.1865,67.3651,67.1207,67.2147,120748.0
2022-03-01 13:00:00,71.45,71.49,71.17,71.17,148345.0,67.1771,67.2147,66.9138,66.9138,148345.0
2022-03-01 13:30:00,71.17,71.32,71.14,71.27,102491.0,66.9138,67.0549,66.8856,67.0079,102491.0
2022-03-01 14:00:00,71.27,71.33,71.05,71.29,141032.0,67.0079,67.0643,66.801,67.0267,141032.0
2022-03-01 14:30:00,71.3,71.5,71.2,71.23,126819.0,67.0361,67.2241,66.942,66.9703,126819.0
2022-03-01 15:00:00,71.24,71.54,71.23,71.29,177766.0,66.9797,67.2617,66.9703,67.0267,177766.0
2022-03-01 15:30:00,71.29,71.59,71.19,71.56,593760.0,67.0267,67.3087,66.9326,67.2805,593760.0
2022-03-02 09:30:00,71.18,71.43,71.03,71.19,627452.0,66.9232,67.1583,66.7822,66.9326,627452.0
2022-03-02 10:00:00,71.19,71.37,70.95,71.31,382784.0,66.9326,67.1019,66.707,67.0455,382784.0
2022-03-02 10:30:00,71.3,71.34,70.93,71.04,481089.0,67.0361,67.0737,66.6882,66.7916,481089.0
2022-03-02 11:00:00,71.05,71.54,70.99,71.45,575988.0,66.801,67.2617,66.7446,67.1771,575988.0
2022-03-02 11:30:00,71.45,71.76,71.45,71.63,276469.0,67.1771,67.4686,67.1771,67.3463,276469.0
2022-03-02 12:00:00,71.63,71.73,71.52,71.55,196964.0,67.3463,67.4404,67.2429,67.2711,196964.0
2022-03-02 12:30:00,71.56,71.62,71.51,71.57,92313.0,67.2805,67.3369,67.2335,67.2899,92313.0
2022-03-02 13:00:00,71.57,71.79,71.57,71.71,87767.0,67.2899,67.4968,67.2899,67.4215,87767.0
2022-03-02 13:30:00,71.71,71.8,71.64,71.68,93897.0,67.4215,67.5062,67.3557,67.3933,93897.0
2022-03-02 14:00:00,71.67,71.76,71.57,71.63,155990.0,67.3839,67.4686,67.2899,67.3463,155990.0
2022-03-02 14:30:00,71.62,71.68,71.55,71.58,119389.0,67.3369,67.3933,67.2711,67.2993,119389.0
2022-03-02 15:00:00,71.58,71.63,71.45,71.57,161826.0,67.2993,67.3463,67.1771,67.2899,161826.0
2022-03-02 15:30:00,71.57,71.68,71.47,71.53,486853.0,67.2899,67.3933,67.1959,67.2523,486853.0
2022-03-03 09:30:00,72.45,72.46,72.2,72.28,695678.0,68.1173,68.1267,67.8822,67.9575,695678.0
2022-03-03 10:00:00,72.29,72.37,72.03,72.04,569563.0,67.9669,68.0421,67.7224,67.7318,569563.0
2022-03-03 10:30:00,72.04,72.07,71.76,71.77,674148.0,67.7318,67.76,67.4686,67.478,674148.0
2022-03-03 11:00:00,71.77,71.92,71.62,71.87,494459.0,67.478,67.619,67.3369,67.572,494459.0
2022-03-03 11:30:00,71.87,72.1,71.84,72.03,404958.0,67.572,67.7882,67.5438,67.7224,404958.0
2022-03-03 12:00:00,72.03,72.12,71.92,71.95,242778.0,67.7224,67.807,67.619,67.6472,242778.0
2022-03-03 12:30:00,71.96,72.36,71.93,72.32,445007.0,67.6566,68.0327,67.6284,67.9951,445007.0
2022-03-03 13:00:00,72.32,72.44,72.3,72.37,256795.0,67.9951,68.1079,67.9763,68.0421,256795.0
2022-03-03 13:30:00,72.36,72.36,72.22,72.27,153687.0,68.0327,68.0327,67.901,67.9481,153687.0
2022-03-03 14:00:00,72.27,72.36,72.21,72.23,291492.0,67.9481,68.0327,67.8916,67.9105,291492.0
2022-03-03 14:30:00,72.23,72.23,71.95,72.02,171833.0,67.9105,67.9105,67.6472,67.713,171833.0
2022-03-03 15:00:00,72.02,72.02,71.84,71.99,251067.0,67.713,67.713,67.5438,67.6848,251067.0
2022-03-03 15:30:00,72.0,72.03,71.79,72.03,644328.0,67.6942,67.7224,67.4968,67.7224,644328.0
2022-03-04 09:30:00,70.23,70.41,69.94,70.09,511448.0,66.0301,66.1993,65.7574,65.8984,511448.0
2022-03-04 10:00:00,70.09,70.18,69.82,69.97,226439.0,65.8984,65.983,65.6446,65.7856,226439.0
2022-03-04 10:30:00,69.96,69.99,69.75,69.81,292249.0,65.7762,65.8044,65.5788,65.6352,292249.0
2022-03-04 11:00:00,69.8,69.86,69.66,69.75,191346.0,65.6258,65.6822,65.4941,65.5788,191346.0
2022-03-04 11:30:00,69.72,69.83,69.59,69.74,167059.0,65.5506,65.654,65.4283,65.5694,167059.0
2022-03-04 12:00:00,69.74,70.08,69.7,70.04,173969.0,65.5694,65.889,65.5318,65.8514,173969.0
2022-03-04 12:30:00,70.04,70.16,69.97,70.11,97988.0,65.8514,65.9642,65.7856,65.9172,97988.0
2022-03-04 13:00:00,70.11,70.21,69.99,69.99,158835.0,65.9172,66.0113,65.8044,65.8044,158835.0
2022-03-04 13:30:00,70.0,70.08,69.85,69.85,107798.0,65.8138,65.889,65.6728,65.6728,107798.0
2022-03-04 14:00:00,69.86,69.96,69.77,69.9,143214.0,65.6822,65.7762,65.5976,65.7198,143214.0
2022-03-04 14:30:00,69.89,69.95,69.7,69.71,120736.0,65.7104,65.7668,65.5318,65.5412,120736.0
2022-03-04 15:00:00,69.71,69.88,69.66,69.85,175644.0,65.5412,65.701,65.4941,65.6728,175644.0
2022-03-04 15:30:00,69.85,70.13,69.7,70.13,328890.0,65.6728,65.936,65.5318,65.936,328890.0
2022-03-07 09:30:00,68.74,68.83,68.33,68.34,628304.0,64.6292,64.7138,64.2437,64.2531,628304.0
2022-03-07 10:00:00,68.32,68.36,67.99,68.04,482844.0,64.2343,64.2719,63.924,63.971,482844.0
2022-03-07 10:30:00,68.04,68.2,68.03,68.15,192056.0,63.971,64.1215,63.9616,64.0744,192056.0
2022-03-07 11:00:00,68.13,68.19,67.95,67.96,233168.0,64.0556,64.1121,63.8864,63.8958,233168.0
2022-03-07 11:30:00,67.95,68.02,67.76,67.8,125898.0,63.8864,63.9522,63.7078,63.7454,125898.0
2022-03-07 12:00:00,67.79,67.81,67.58,67.63,239312.0,63.736,63.7548,63.5385,63.5855,239312.0
2022-03-07 12:30:00,67.62,67.81,67.55,67.64,276956.0,63.5761,63.7548,63.5103,63.5949,276956.0
2022-03-07 13:00:00,67.63,67.76,67.42,67.53,215251.0,63.5855,63.7078,63.3881,63.4915,215251.0
2022-03-07 13:30:00,67.53,67.59,67.41,67.45,203902.0,63.4915,63.5479,63.3787,63.4163,203902.0
2022-03-07 14:00:00,67.45,67.53,67.34,67.35,194835.0,63.4163,63.4915,63.3129,63.3223,194835.0
2022-03-07 14:30:00,67.34,67.34,67.18,67.18,219402.0,63.3129,63.3129,63.1625,63.1625,219402.0
2022-03-07 15:00:00,67.19,67.22,67.05,67.19,304771.0,63.1719,63.2001,63.0402,63.1719,304771.0
2022-03-07 15:30:00,67.17,67.25,67.06,67.09,694921.0,63.1531,63.2283,63.0496,63.0778,694921.0
2022-03-08 09:30:00,67.56,67.69,67.31,67.39,977795.0,63.5197,63.642,63.2847,63.3599,977795.0
2022-03-08 10:00:00,67.39,67.51,67.15,67.22,680331.0,63.3599,63.4727,63.1342,63.2001,680331.0
2022-03-08 10:30:00,67.22,67.36,67.09,67.31,328426.0,63.2001,63.3317,63.0778,63.2847,328426.0
2022-03-08 11:00:00,67.32,67.37,67.09,67.13,340664.0,63.2941,63.3411,63.0778,63.1154,340664.0
2022-03-08 11:30:00,67.12,67.34,67.0,67.22,322730.0,63.106,63.3129,62.9932,63.2001,322730.0
2022-03-08 12:00:00,67.23,67.89,67.19,67.84,347411.0,63.2095,63.83,63.1719,63.783,347411.0
2022-03-08 12:30:00,67.86,68.12,67.74,68.08,293690.0,63.8018,64.0462,63.689,64.0086,293690.0
2022-03-08 13:00:00,68.09,68.29,67.82,67.83,181700.0,64.018,64.2061,63.7642,63.7736,181700.0
2022-03-08 13:30:00,67.84,67.84,67.52,67.53,306121.0,63.783,63.783,63.4821,63.4915,306121.0
2022-03-08 14:00:00,67.52,67.74,67.34,67.73,216322.0,63.4821,63.689,63.3129,63.6796,216322.0
2022-03-08 14:30:00,67.72,67.85,67.59,67.67,176048.0,63.6702,63.7924,63.5479,63.6232,176048.0
2022-03-08 15:00:00,67.68,67.92,67.65,67.69,269722.0,63.6326,63.8582,63.6043,63.642,269722.0
2022-03-08 15:30:00,67.69,67.69,67.48,67.59,503997.0,63.642,63.642,63.4445,63.5479,503997.0
2022-03-09 09:30:00,68.73,68.84,68.46,68.66,680546.0,64.6198,64.7232,64.3659,64.5539,680546.0
2022-03-09 10:00:00,68.66,69.19,68.65,69.16,498262.0,64.5539,65.0523,64.5445,65.024,498262.0
2022-03-09 10:30:00,69.16,69.47,69.11,69.42,346404.0,65.024,65.3155,64.977,65.2685,346404.0
2022-03-09 11:00:00,69.43,69.81,69.35,69.79,391385.0,65.2779,65.6352,65.2027,65.6164,391385.0
2022-03-09 11:30:00,69.79,70.22,69.74,70.11,335533.0,65.6164,66.0207,65.5694,65.9172,335533.0
2022-03-09 12:00:00,70.11,70.15,70.03,70.09,204955.0,65.9172,65.9548,65.842,65.8984,204955.0
2022-03-09 12:30:00,70.1,70.33,70.1,70.23,211159.0,65.9078,66.1241,65.9078,66.0301,211159.0
2022-03-09 13:00:00,70.23,70.24,70.01,70.21,227356.0,66.0301,66.0395,65.8232,66.0113,227356.0
2022-03-09 13:30:00,70.21,70.21,69.99,70.04,225331.0,66.0113,66.0113,65.8044,65.8514,225331.0
2022-03-09 14:00:00,70.04,70.2,70.01,70.07,296917.0,65.8514,66.0019,65.8232,65.8796,296917.0
2022-03-09 14:30:00,70.07,70.26,70.06,70.23,312272.0,65.8796,66.0583,65.8702,66.0301,312272.0
2022-03-09 15:00:00,70.23,70.43,70.22,70.38,460942.0,66.0301,66.2181,66.0207,66.1711,460942.0
2022-03-09 15:30:00,70.39,70.43,70.13,70.31,875511.0,66.1805,66.2181,65.936,66.1053,875511.0
2022-03-10 09:30:00,68.69,68.79,68.45,68.69,998161.0,64.5822,64.6762,64.3565,64.5822,998161.0
2022-03-10 10:00:00,68.71,68.73,68.46,68.49,889554.0,64.601,64.6198,64.3659,64.3941,889554.0
2022-03-10 10:30:00,68.48,68.55,68.26,68.27,568117.0,64.3847,64.4505,64.1779,64.1873,568117.0
2022-03-10 11:00:00,68.27,68.27,67.96,68.09,570533.0,64.1873,64.1873,63.8958,64.018,570533.0
2022-03-10 11:30:00,68.09,68.19,68.0,68.17,414315.0,64.018,64.1121,63.9334,64.0933,414315.0
2022-03-10 12:00:00,68.17,68.2,68.05,68.13,407443.0,64.0933,64.1215,63.9804,64.0556,407443.0
2022-03-10 12:30:00,68.12,68.12,67.8,67.86,395849.0,64.0462,64.0462,63.7454,63.8018,395849.0
2022-03-10 13:00:00,67.86,67.99,67.81,67.97,313013.0,63.8018,63.924,63.7548,63.9052,313013.0
2022-03-10 13:30:00,67.95,68.12,67.92,68.03,441703.0,63.8864,64.0462,63.8582,63.9616,441703.0
2022-03-10 14:00:00,68.02,68.22,67.97,68.21,454030.0,63.9522,64.1403,63.9052,64.1309,454030.0
2022-03-10 14:30:00,68.21,68.32,68.12,68.27,342313.0,64.1309,64.2343,64.0462,64.1873,342313.0
2022-03-10 15:00:00,68.27,68.27,68.09,68.27,522986.0,64.1873,64.1873,64.018,64.1873,522986.0
2022-03-10 15:30:00,68.27,68.29,68.12,68.21,1155074.0,64.1873,64.2061,64.0462,64.1309,1155074.0
2022-03-11 09:30:00,68.5,68.63,68.19,68.29,679897.0,64.4035,64.5257,64.1121,64.2061,679897.0
2022-03-11 10:00:00,68.29,68.29,67.94,68.0,551518.0,64.2061,64.2061,63.877,63.9334,551518.0
2022-03-11 10:30:00,67.99,68.02,67.87,67.98,362611.0,63.924,63.9522,63.8112,63.9146,362611.0
2022-03-11 11:00:00,67.98,68.0,67.64,67.64,403697.0,63.9146,63.9334,63.5949,63.5949,403697.0
2022-03-11 11:30:00,67.63,67.68,67.45,67.52,606459.0,63.5855,63.6326,63.4163,63.4821,606459.0
2022-03-11 12:00:00,67.52,67.62,67.41,67.48,280168.0,63.4821,63.5761,63.3787,63.4445,280168.0
2022-03-11 12:30:00,67.47,67.53,67.44,67.5,168613.0,63.4351,63.4915,63.4069,63.4633,168613.0
2022-03-11 13:00:00,67.5,67.58,67.45,67.56,163082.0,63.4633,63.5385,63.4163,63.5197,163082.0
2022-03-11 13:30:00,67.56,67.59,67.37,67.38,170886.0,63.5197,63.5479,63.3411,63.3505,170886.0
2022-03-11 14:00:00,67.37,67.51,67.36,67.5,225176.0,63.3411,63.4727,63.3317,63.4633,225176.0
2022-03-11 14:30:00,67.49,67.52,67.29,67.32,273809.0,63.4539,63.4821,63.2659,63.2941,273809.0
2022-03-11 15:00:00,67.32,67.33,67.2,67.23,121924.0,63.2941,63.3035,63.1813,63.2095,121924.0
2022-03-11 15:30:00,67.23,67.29,67.11,67.16,510140.0,63.2095,63.2659,63.0966,63.1437,510140.0
2022-03-14 09:30:00,67.5,67.71,67.32,67.64,1078571.0,63.4633,63.6608,63.2941,63.5949,1078571.0
2022-03-14 10:00:00,67.64,67.83,67.56,67.76,668233.0,63.5949,63.7736,63.5197,63.7078,668233.0
2022-03-14 10:30:00,67.75,67.76,67.59,67.69,460693.0,63.6984,63.7078,63.5479,63.642,460693.0
2022-03-14 11:00:00,67.69,67.71,67.52,67.54,373839.0,63.642,63.6608,63.4821,63.5009,373839.0
2022-03-14 11:30:00,67.54,67.62,67.19,67.21,421465.0,63.5009,63.5761,63.1719,63.1907,421465.0
2022-03-14 12:00:00,67.2,67.32,67.14,67.31,293153.0,63.1813,63.2941,63.1248,63.2847,293153.0
2022-03-14 12:30:00,67.31,67.36,67.11,67.12,251515.0,63.2847,63.3317,63.0966,63.106,251515.0
2022-03-14 13:00:00,67.13,67.14,67.02,67.05,223552.0,63.1154,63.1248,63.012,63.0402,223552.0
2022-03-14 13:30:00,67.05,67.09,66.9,67.06,362743.0,63.0402,63.0778,62.8992,63.0496,362743.0
2022-03-14 14:00:00,67.06,67.06,66.75,66.76,179595.0,63.0496,63.0496,62.7582,62.7676,179595.0
2022-03-14 14:30:00,66.76,66.91,66.75,66.83,293792.0,62.7676,62.9086,62.7582,62.8334,293792.0
2022-03-14 15:00:00,66.82,66.95,66.81,66.85,361714.0,62.824,62.9462,62.8146,62.8522,361714.0
2022-03-14 15:30:00,66.85,66.93,66.73,66.83,916910.0,62.8522,62.9274,62.7394,62.8334,916910.0
2022-03-15 09:30:00,66.8,66.92,66.6,66.88,858451.0,62.8052,62.918,62.6171,62.8804,858451.0
2022-03-15 10:00:00,66.88,67.11,66.82,67.1,512249.0,62.8804,63.0966,62.824,63.0872,512249.0
2022-03-15 10:30:00,67.11,67.27,67.07,67.1,532594.0,63.0966,63.2471,63.059,63.0872,532594.0
2022-03-15 11:00:00,67.11,67.24,67.09,67.24,393531.0,63.0966,63.2189,63.0778,63.2189,393531.0
2022-03-15 11:30:00,67.24,67.29,66.94,67.05,329832.0,63.2189,63.2659,62.9368,63.0402,329832.0
2022-03-15 12:00:00,67.05,67.24,67.03,67.23,212923.0,63.0402,63.2189,63.0214,63.2095,212923.0
2022-03-15 12:30:00,67.24,67.26,67.03,67.18,186853.0,63.2189,63.2377,63.0214,63.1625,186853.0
2022-03-15 13:00:00,67.18,67.22,67.08,67.09,109809.0,63.1625,63.2001,63.0684,63.0778,109809.0
2022-03-15 13:30:00,67.08,67.2,67.08,67.2,250541.0,63.0684,63.1813,63.0684,63.1813,250541.0
2022-03-15 14:00:00,67.19,67.21,67.1,67.17,274705.0,63.1719,63.1907,63.0872,63.1531,274705.0
2022-03-15 14:30:00,67.16,67.39,67.12,67.38,215475.0,63.1437,63.3599,63.106,63.3505,215475.0
2022-03-15 15:00:00,67.37,67.49,67.34,67.48,228131.0,63.3411,63.4539,63.3129,63.4445,228131.0
2022-03-15 15:30:00,67.49,67.55,67.42,67.54,538607.0,63.4539,63.5103,63.3881,63.5009,538607.0
2022-03-16 09:30:00,68.96,69.3,68.78,69.27,642686.0,64.836,65.1557,64.6668,65.1275,642686.0
2022-03-16 10:00:00,69.28,69.74,69.16,69.68,493979.0,65.1369,65.5694,65.024,65.5129,493979.0
2022-03-16 10:30:00,69.68,69.81,69.46,69.74,411994.0,65.5129,65.6352,65.3061,65.5694,411994.0
2022-03-16 11:00:00,69.74,69.86,69.63,69.85,530857.0,65.5694,65.6822,65.4659,65.6728,530857.0
2022-03-16 11:30:00,69.85,69.9,69.74,69.83,217636.0,65.6728,65.7198,65.5694,65.654,217636.0
2022-03-16 12:00:00,69.83,69.93,69.81,69.88,461045.0,65.654,65.748,65.6352,65.701,461045.0
2022-03-16 12:30:00,69.88,69.92,69.76,69.84,333615.0,65.701,65.7386,65.5882,65.6634,333615.0
2022-03-16 13:00:00,69.84,69.92,69.7,69.9,286066.0,65.6634,65.7386,65.5318,65.7198,286066.0
2022-03-16 13:30:00,69.91,70.09,69.89,69.99,176966.0,65.7292,65.8984,65.7104,65.8044,176966.0
2022-03-16 14:00:00,69.97,69.97,69.29,69.33,513257.0,65.7856,65.7856,65.1463,65.1839,513257.0
2022-03-16 14:30:00,69.31,69.94,69.0,69.87,646210.0,65.1651,65.7574,64.8736,65.6916,646210.0
2022-03-16 15:00:00,69.87,70.28,69.78,70.28,638914.0,65.6916,66.0771,65.607,66.0771,638914.0
2022-03-16 15:30:00,70.28,70.55,70.14,70.5,906900.0,66.0771,66.3309,65.9454,66.2839,906900.0
2022-03-17 09:30:00,70.68,70.79,70.48,70.76,744333.0,66.4531,66.5566,66.2651,66.5284,744333.0
2022-03-17 10:00:00,70.76,70.96,70.7,70.89,350660.0,66.5284,66.7164,66.4719,66.6506,350660.0
2022-03-17 10:30:00,70.89,70.89,70.62,70.68,347628.0,66.6506,66.6506,66.3967,66.4531,347628.0
2022-03-17 11:00:00,70.68,70.81,70.6,70.77,169438.0,66.4531,66.5754,66.3779,66.5378,169438.0
2022-03-17 11:30:00,70.78,70.94,70.75,70.86,206859.0,66.5472,66.6976,66.519,66.6224,206859.0
2022-03-17 12:00:00,70.86,71.11,70.82,71.11,179028.0,66.6224,66.8574,66.5848,66.8574,179028.0
2022-03-17 12:30:00,71.12,71.13,71.03,71.1,271481.0,66.8668,66.8762,66.7822,66.848,271481.0
2022-03-17 13:00:00,71.11,71.18,71.07,71.17,153075.0,66.8574,66.9232,66.8198,66.9138,153075.0
2022-03-17 13:30:00,71.17,71.3,71.16,71.26,159584.0,66.9138,67.0361,66.9044,66.9985,159584.0
2022-03-17 14:00:00,71.26,71.28,71.01,71.02,207358.0,66.9985,67.0173,66.7634,66.7728,207358.0
2022-03-17 14:30:00,71.02,71.1,71.01,71.09,190164.0,66.7728,66.848,66.7634,66.8386,190164.0
2022-03-17 15:00:00,71.09,71.12,70.96,71.05,203158.0,66.8386,66.8668,66.7164,66.801,203158.0
2022-03-17 15:30:00,71.04,71.22,71.01,71.22,467364.0,66.7916,66.9609,66.7634,66.9609,467364.0
2022-03-18 09:30:00,70.42,70.81,70.37,70.8,701247.0,66.2087,66.5754,66.1617,66.566,701247.0
2022-03-18 10:00:00,70.81,71.09,70.79,70.95,775916.0,66.5754,66.8386,66.5566,66.707,775916.0
2022-03-18 10:30:00,70.96,71.0,70.79,70.88,171736.0,66.7164,66.754,66.5566,66.6412,171736.0
2022-03-18 11:00:00,70.88,71.02,70.85,70.95,202381.0,66.6412,66.7728,66.613,66.707,202381.0
2022-03-18 11:30:00,70.94,71.1,70.94,71.03,253113.0,66.6976,66.848,66.6976,66.7822,253113.0
2022-03-18 12:00:00,71.03,71.22,70.98,71.19,202317.0,66.7822,66.9609,66.7352,66.9326,202317.0
2022-03-18 12:30:00,71.2,71.27,71.18,71.24,126664.0,66.942,67.0079,66.9232,66.9797,126664.0
2022-03-18 13:00:00,71.25,71.31,71.2,71.31,75269.0,66.9891,67.0455,66.942,67.0455,75269.0
2022-03-18 13:30:00,71.3,71.32,71.24,71.29,96413.0,67.0361,67.0549,66.9797,67.0267,96413.0
2022-03-18 14:00:00,71.3,71.34,71.22,71.34,186312.0,67.0361,67.0737,66.9609,67.0737,186312.0
2022-03-18 14:30:00,71.34,71.39,71.3,71.39,97089.0,67.0737,67.1207,67.0361,67.1207,97089.0
2022-03-18 15:00:00,71.39,71.49,71.37,71.49,229561.0,67.1207,67.2147,67.1019,67.2147,229561.0
2022-03-18 15:30:00,71.49,71.66,71.47,71.52,570919.0,67.2147,67.3745,67.1959,67.2429,570919.0
2022-03-21 09:30:00,70.32,70.39,70.02,70.15,475234.0,66.1147,66.1805,65.8326,65.9548,475234.0
2022-03-21 10:00:00,70.14,70.22,70.09,70.13,282996.0,65.9454,66.0207,65.8984,65.936,282996.0
2022-03-21 10:30:00,70.12,70.28,70.09,70.25,219898.0,65.9266,66.0771,65.8984,66.0489,219898.0
2022-03-21 11:00:00,70.25,70.38,70.21,70.36,197135.0,66.0489,66.1711,66.0113,66.1523,197135.0
2022-03-21 11:30:00,70.36,70.38,70.25,70.35,160326.0,66.1523,66.1711,66.0489,66.1429,160326.0
2022-03-21 12:00:00,70.36,70.37,70.27,70.33,112520.0,66.1523,66.1617,66.0677,66.1241,112520.0
2022-03-21 12:30:00,70.34,70.34,70.04,70.11,291249.0,66.1335,66.1335,65.8514,65.9172,291249.0
2022-03-21 13:00:00,70.1,70.15,69.9,69.96,178291.0,65.9078,65.9548,65.7198,65.7762,178291.0
2022-03-21 13:30:00,69.97,70.12,69.96,70.06,112321.0,65.7856,65.9266,65.7762,65.8702,112321.0
2022-03-21 14:00:00,70.06,70.23,69.99,70.22,162066.0,65.8702,66.0301,65.8044,66.0207,162066.0
2022-03-21 14:30:00,70.22,70.26,70.01,70.02,173888.0,66.0207,66.0583,65.8232,65.8326,173888.0
2022-03-21 15:00:00,70.02,70.14,70.0,70.12,166737.0,65.8326,65.9454,65.8138,65.9266,166737.0
2022-03-21 15:30:00,70.13,70.17,69.96,70.03,384088.0,65.936,65.9736,65.7762,65.842,384088.0
2022-03-22 09:30:00,70.86,71.05,70.79,71.04,388283.0,66.6224,66.801,66.5566,66.7916,388283.0
2022-03-22 10:00:00,71.04,71.18,71.01,71.16,241066.0,66.7916,66.9232,66.7634,66.9044,241066.0
2022-03-22 10:30:00,71.16,71.26,71.16,71.17,149989.0,66.9044,66.9985,66.9044,66.9138,149989.0
2022-03-22 11:00:00,71.18,71.19,71.07,71.08,81748.0,66.9232,66.9326,66.8198,66.8292,81748.0
2022-03-22 11:30:00,71.09,71.1,70.95,70.98,96106.0,66.8386,66.848,66.707,66.7352,96106.0
2022-03-22 12:00:00,70.98,71.08,70.96,70.98,136784.0,66.7352,66.8292,66.7164,66.7352,136784.0
2022-03-22 12:30:00,70.98,71.05,70.94,71.04,92434.0,66.7352,66.801,66.6976,66.7916,92434.0
2022-03-22 13:00:00,71.03,71.17,71.02,71.12,111265.0,66.7822,66.9138,66.7728,66.8668,111265.0
2022-03-22 13:30:00,71.12,71.16,71.1,71.13,92216.0,66.8668,66.9044,66.848,66.8762,92216.0
2022-03-22 14:00:00,71.13,71.14,70.99,71.02,258260.0,66.8762,66.8856,66.7446,66.7728,258260.0
2022-03-22 14:30:00,71.01,71.1,70.99,71.09,130880.0,66.7634,66.848,66.7446,66.8386,130880.0
2022-03-22 15:00:00,71.08,71.14,71.06,71.1,134389.0,66.8292,66.8856,66.8104,66.848,134389.0
2022-03-22 15:30:00,71.1,71.26,71.09,71.22,618352.0,66.848,66.9985,66.8386,66.9609,618352.0
2022-03-23 09:30:00,70.83,70.86,70.64,70.71,529524.0,66.5942,66.6224,66.4155,66.4814,529524.0
2022-03-23 10:00:00,70.71,71.04,70.68,70.97,355719.0,66.4814,66.7916,66.4531,66.7258,355719.0
2022-03-23 10:30:00,70.98,71.0,70.82,70.89,212256.0,66.7352,66.754,66.5848,66.6506,212256.0
2022-03-23 11:00:00,70.89,70.99,70.88,70.99,431733.0,66.6506,66.7446,66.6412,66.7446,431733.0
2022-03-23 11:30:00,70.99,71.02,70.94,70.98,224945.0,66.7446,66.7728,66.6976,66.7352,224945.0
2022-03-23 12:00:00,70.97,71.05,70.88,70.95,160741.0,66.7258,66.801,66.6412,66.707,160741.0
2022-03-23 12:30:00,70.95,70.99,70.81,70.86,178894.0,66.707,66.7446,66.5754,66.6224,178894.0
2022-03-23 13:00:00,70.86,70.89,70.69,70.7,125136.0,66.6224,66.6506,66.4625,66.4719,125136.0
2022-03-23 13:30:00,70.7,70.76,70.67,70.71,121970.0,66.4719,66.5284,66.4437,66.4814,121970.0
2022-03-23 14:00:00,70.71,70.75,70.65,70.75,120785.0,66.4814,66.519,66.4249,66.519,120785.0
2022-03-23 14:30:00,70.74,70.8,70.67,70.74,116663.0,66.5096,66.566,66.4437,66.5096,116663.0
2022-03-23 15:00:00,70.74,70.79,70.69,70.72,228865.0,66.5096,66.5566,66.4625,66.4908,228865.0
2022-03-23 15:30:00,70.72,70.74,70.56,70.57,666481.0,66.4908,66.5096,66.3403,66.3497,666481.0
2022-03-24 09:30:00,70.57,70.76,70.37,70.53,419799.0,66.3497,66.5284,66.1617,66.3121,419799.0
2022-03-24 10:00:00,70.52,70.66,70.5,70.53,140491.0,66.3027,66.4343,66.2839,66.3121,140491.0
2022-03-24 10:30:00,70.54,70.66,70.51,70.65,179074.0,66.3215,66.4343,66.2933,66.4249,179074.0
2022-03-24 11:00:00,70.65,70.85,70.61,70.85,251097.0,66.4249,66.613,66.3873,66.613,251097.0
2022-03-24 11:30:00,70.85,71.04,70.84,70.94,278528.0,66.613,66.7916,66.6036,66.6976,278528.0
2022-03-24 12:00:00,70.94,70.98,70.84,70.88,145167.0,66.6976,66.7352,66.6036,66.6412,145167.0
2022-03-24 12:30:00,70.88,70.9,70.78,70.88,78861.0,66.6412,66.66,66.5472,66.6412,78861.0
2022-03-24 13:00:00,70.87,70.89,70.79,70.84,88250.0,66.6318,66.6506,66.5566,66.6036,88250.0
2022-03-24 13:30:00,70.85,70.93,70.81,70.92,97213.0,66.613,66.6882,66.5754,66.6788,97213.0
2022-03-24 14:00:00,70.92,70.97,70.87,70.94,150566.0,66.6788,66.7258,66.6318,66.6976,150566.0
2022-03-24 14:30:00,70.94,70.97,70.89,70.93,164295.0,66.6976,66.7258,66.6506,66.6882,164295.0
2022-03-24 15:00:00,70.92,71.01,70.89,71.0,225876.0,66.6788,66.7634,66.6506,66.754,225876.0
2022-03-24 15:30:00,71.0,71.06,70.95,70.99,327764.0,66.754,66.8104,66.707,66.7446,327764.0
2022-03-25 09:30:00,70.43,70.5,70.16,70.23,306182.0,66.2181,66.2839,65.9642,66.0301,306182.0
2022-03-25 10:00:00,70.25,70.33,70.14,70.28,193446.0,66.0489,66.1241,65.9454,66.0771,193446.0
2022-03-25 10:30:00,70.28,70.46,70.28,70.42,152531.0,66.0771,66.2463,66.0771,66.2087,152531.0
2022-03-25 11:00:00,70.42,70.44,69.95,70.02,233405.0,66.2087,66.2275,65.7668,65.8326,233405.0
2022-03-25 11:30:00,70.01,70.18,70.0,70.07,232360.0,65.8232,65.983,65.8138,65.8796,232360.0
2022-03-25 12:00:00,70.07,70.2,70.04,70.17,180400.0,65.8796,66.0019,65.8514,65.9736,180400.0
2022-03-25 12:30:00,70.17,70.18,70.07,70.15,185254.0,65.9736,65.983,65.8796,65.9548,185254.0
2022-03-25 13:00:00,70.15,70.19,70.07,70.11,101144.0,65.9548,65.9924,65.8796,65.9172,101144.0
2022-03-25 13:30:00,70.11,70.19,70.08,70.15,98788.0,65.9172,65.9924,65.889,65.9548,98788.0
2022-03-25 14:00:00,70.16,70.27,70.13,70.23,156369.0,65.9642,66.0677,65.936,66.0301,156369.0
2022-03-25 14:30:00,70.23,70.25,70.18,70.21,47019.0,66.0301,66.0489,65.983,66.0113,47019.0
2022-03-25 15:00:00,70.21,70.26,70.14,70.15,232301.0,66.0113,66.0583,65.9454,65.9548,232301.0
2022-03-25 15:30:00,70.15,70.27,70.11,70.2,328661.0,65.9548,66.0677,65.9172,66.0019,328661.0
2022-03-28 09:30:00,70.68,70.82,70.61,70.76,192287.0,66.4531,66.5848,66.3873,66.5284,192287.0
2022-03-28 10:00:00,70.76,70.76,70.5,70.55,209487.0,66.5284,66.5284,66.2839,66.3309,209487.0
2022-03-28 10:30:00,70.54,70.67,70.46,70.65,145868.0,66.3215,66.4437,66.2463,66.4249,145868.0
2022-03-28 11:00:00,70.65,70.67,70.49,70.53,215612.0,66.4249,66.4437,66.2745,66.3121,215612.0
2022-03-28 11:30:00,70.54,70.56,70.28,70.29,180571.0,66.3215,66.3403,66.0771,66.0865,180571.0
2022-03-28 12:00:00,70.29,70.35,70.24,70.31,124198.0,66.0865,66.1429,66.0395,66.1053,124198.0
2022-03-28 12:30:00,70.31,70.45,70.31,70.44,71976.0,66.1053,66.2369,66.1053,66.2275,71976.0
2022-03-28 13:00:00,70.44,70.53,70.44,70.5,114280.0,66.2275,66.3121,66.2275,66.2839,114280.0
2022-03-28 13:30:00,70.5,70.52,70.47,70.48,102649.0,66.2839,66.3027,66.2557,66.2651,102649.0
2022-03-28 14:00:00,70.48,70.52,70.43,70.48,126387.0,66.2651,66.3027,66.2181,66.2651,126387.0
2022-03-28 14:30:00,70.48,70.7,70.47,70.7,117408.0,66.2651,66.4719,66.2557,66.4719,117408.0
2022-03-28 15:00:00,70.7,70.76,70.68,70.75,103710.0,66.4719,66.5284,66.4531,66.519,103710.0
2022-03-28 15:30:00,70.75,70.89,70.69,70.89,404938.0,66.519,66.6506,66.4625,66.6506,404938.0
2022-03-29 09:30:00,72.2,72.33,72.11,72.24,440865.0,67.8822,68.0045,67.7976,67.9199,440865.0
2022-03-29 10:00:00,72.25,72.31,71.96,72.09,283904.0,67.9293,67.9857,67.6566,67.7788,283904.0
2022-03-29 10:30:00,72.1,72.14,71.98,72.09,193137.0,67.7882,67.8258,67.6754,67.7788,193137.0
2022-03-29 11:00:00,72.09,72.13,71.96,72.08,207492.0,67.7788,67.8164,67.6566,67.7694,207492.0
2022-03-29 11:30:00,72.07,72.22,72.06,72.18,161718.0,67.76,67.901,67.7506,67.8634,161718.0
2022-03-29 12:00:00,72.18,72.18,72.04,72.05,73435.0,67.8634,67.8634,67.7318,67.7412,73435.0
2022-03-29 12:30:00,72.04,72.04,71.93,71.96,82050.0,67.7318,67.7318,67.6284,67.6566,82050.0
2022-03-29 13:00:00,71.96,72.0,71.9,71.97,58613.0,67.6566,67.6942,67.6002,67.666,58613.0
2022-03-29 13:30:00,71.97,72.1,71.95,72.1,75270.0,67.666,67.7882,67.6472,67.7882,75270.0
2022-03-29 14:00:00,72.1,72.22,72.09,72.21,74287.0,67.7882,67.901,67.7788,67.8916,74287.0
2022-03-29 14:30:00,72.21,72.35,72.21,72.34,79019.0,67.8916,68.0233,67.8916,68.0139,79019.0
2022-03-29 15:00:00,72.34,72.46,72.3,72.45,169049.0,68.0139,68.1267,67.9763,68.1173,169049.0
2022-03-29 15:30:00,72.45,72.51,72.34,72.51,357241.0,68.1173,68.1737,68.0139,68.1737,357241.0
2022-03-30 09:30:00,71.7,71.87,71.63,71.83,328880.0,67.4121,67.572,67.3463,67.5344,328880.0
2022-03-30 10:00:00,71.83,71.9,71.76,71.9,189562.0,67.5344,67.6002,67.4686,67.6002,189562.0
2022-03-30 10:30:00,71.9,72.06,71.87,71.94,149778.0,67.6002,67.7506,67.572,67.6378,149778.0
2022-03-30 11:00:00,71.94,71.97,71.82,71.87,93982.0,67.6378,67.666,67.525,67.572,93982.0
2022-03-30 11:30:00,71.87,72.01,71.87,71.97,85110.0,67.572,67.7036,67.572,67.666,85110.0
2022-03-30 12:00:00,71.98,72.0,71.88,71.94,196465.0,67.6754,67.6942,67.5814,67.6378,196465.0
2022-03-30 12:30:00,71.93,71.96,71.88,71.89,53717.0,67.6284,67.6566,67.5814,67.5908,53717.0
2022-03-30 13:00:00,71.88,71.88,71.7,71.7,70015.0,67.5814,67.5814,67.4121,67.4121,70015.0
2022-03-30 13:30:00,71.7,71.71,71.65,71.66,95175.0,67.4121,67.4215,67.3651,67.3745,95175.0
2022-03-30 14:00:00,71.65,71.74,71.65,71.71,60180.0,67.3651,67.4498,67.3651,67.4215,60180.0
2022-03-30 14:30:00,71.7,71.79,71.59,71.6,121695.0,67.4121,67.4968,67.3087,67.3181,121695.0
2022-03-30 15:00:00,71.59,71.62,71.36,71.38,137270.0,67.3087,67.3369,67.0925,67.1113,137270.0
2022-03-30 15:30:00,71.38,71.57,71.37,71.56,402959.0,67.1113,67.2899,67.1019,67.2805,402959.0
2022-03-31 09:30:00,71.68,71.81,71.57,71.79,1150329.0,67.3933,67.5156,67.2899,67.4968,1150329.0
2022-03-31 10:00:00,71.78,71.78,71.51,71.58,389565.0,67.4874,67.4874,67.2335,67.2993,389565.0
2022-03-31 10:30:00,71.59,71.84,71.54,71.78,226490.0,67.3087,67.5438,67.2617,67.4874,226490.0
2022-03-31 11:00:00,71.77,71.8,71.63,71.65,140720.0,67.478,67.5062,67.3463,67.3651,140720.0
2022-03-31 11:30:00,71.65,71.72,71.62,71.66,111285.0,67.3651,67.431,67.3369,67.3745,111285.0
2022-03-31 12:00:00,71.67,71.68,71.56,71.61,124345.0,67.3839,67.3933,67.2805,67.3275,124345.0
2022-03-31 12:30:00,71.61,71.66,71.56,71.62,164358.0,67.3275,67.3745,67.2805,67.3369,164358.0
2022-03-31 13:00:00,71.62,71.66,71.55,71.64,90088.0,67.3369,67.3745,67.2711,67.3557,90088.0
2022-03-31 13:30:00,71.63,71.7,71.59,71.66,112864.0,67.3463,67.4121,67.3087,67.3745,112864.0
2022-03-31 14:00:00,71.66,71.66,71.55,71.62,112304.0,67.3745,67.3745,67.2711,67.3369,112304.0
2022-03-31 14:30:00,71.62,71.68,71.58,71.68,132596.0,67.3369,67.3933,67.2993,67.3933,132596.0
2022-03-31 15:00:00,71.68,71.78,71.58,71.58,214504.0,67.3933,67.4874,67.2993,67.2993,214504.0
2022-03-31 15:30:00,71.58,71.61,71.17,71.25,541920.0,67.2993,67.3275,66.9138,66.9891,541920.0
2022-04-01 09:30:00,71.24,71.37,71.1,71.18,359168.0,66.9797,67.1019,66.848,66.9232,359168.0
2022-04-01 10:00:00,71.19,71.25,71.08,71.15,198961.0,66.9326,66.9891,66.8292,66.895,198961.0
2022-04-01 10:30:00,71.15,71.17,70.94,71.12,255508.0,66.895,66.9138,66.6976,66.8668,255508.0
2022-04-01 11:00:00,71.12,71.13,70.96,70.96,120928.0,66.8668,66.8762,66.7164,66.7164,120928.0
2022-04-01 11:30:00,70.96,70.98,70.82,70.84,144873.0,66.7164,66.7352,66.5848,66.6036,144873.0
2022-04-01 12:00:00,70.84,70.85,70.77,70.85,105357.0,66.6036,66.613,66.5378,66.613,105357.0
2022-04-01 12:30:00,70.84,70.89,70.77,70.85,119726.0,66.6036,66.6506,66.5378,66.613,119726.0
2022-04-01 13:00:00,70.84,70.89,70.78,70.83,73444.0,66.6036,66.6506,66.5472,66.5942,73444.0
2022-04-01 13:30:00,70.83,70.97,70.82,70.92,83956.0,66.5942,66.7258,66.5848,66.6788,83956.0
2022-04-01 14:00:00,70.93,71.05,70.92,71.05,104140.0,66.6882,66.801,66.6788,66.801,104140.0
2022-04-01 14:30:00,71.06,71.11,70.95,70.96,117689.0,66.8104,66.8574,66.707,66.7164,117689.0
2022-04-01 15:00:00,70.95,71.02,70.85,70.87,96279.0,66.707,66.7728,66.613,66.6318,96279.0
2022-04-01 15:30:00,70.86,71.07,70.81,71.05,270607.0,66.6224,66.8198,66.5754,66.801,270607.0
2022-04-04 09:30:00,71.73,71.94,71.51,71.88,348801.0,67.4404,67.6378,67.2335,67.5814,348801.0
2022-04-04 10:00:00,71.89,71.94,71.78,71.94,223273.0,67.5908,67.6378,67.4874,67.6378,223273.0
2022-04-04 10:30:00,71.95,71.95,71.82,71.88,123634.0,67.6472,67.6472,67.525,67.5814,123634.0
2022-04-04 11:00:00,71.88,71.95,71.86,71.92,123292.0,67.5814,67.6472,67.5626,67.619,123292.0
2022-04-04 11:30:00,71.92,71.98,71.9,71.95,71561.0,67.619,67.6754,67.6002,67.6472,71561.0
2022-04-04 12:00:00,71.94,71.96,71.89,71.92,87381.0,67.6378,67.6566,67.5908,67.619,87381.0
2022-04-04 12:30:00,71.91,71.91,71.84,71.88,69344.0,67.6096,67.6096,67.5438,67.5814,69344.0
2022-04-04 13:00:00,71.88,71.9,71.84,71.9,79479.0,67.5814,67.6002,67.5438,67.6002,79479.0
2022-04-04 13:30:00,71.9,71.98,71.89,71.98,50837.0,67.6002,67.6754,67.5908,67.6754,50837.0
2022-04-04 14:00:00,71.98,72.01,71.89,72.0,55472.0,67.6754,67.7036,67.5908,67.6942,55472.0
2022-04-04 14:30:00,72.01,72.07,71.96,72.03,58504.0,67.7036,67.76,67.6566,67.7224,58504.0
2022-04-04 15:00:00,72.03,72.08,72.0,72.05,94506.0,67.7224,67.7694,67.6942,67.7412,94506.0
2022-04-04 15:30:00,72.05,72.06,71.92,72.02,327099.0,67.7412,67.7506,67.619,67.713,327099.0
2022-04-05 09:30:00,71.71,71.74,71.54,71.62,367140.0,67.4215,67.4498,67.2617,67.3369,367140.0
2022-04-05 10:00:00,71.62,71.74,71.1,71.22,463810.0,67.3369,67.4498,66.848,66.9609,463810.0
2022-04-05 10:30:00,71.21,71.28,71.07,71.22,248736.0,66.9514,67.0173,66.8198,66.9609,248736.0
2022-04-05 11:00:00,71.22,71.25,71.05,71.07,122750.0,66.9609,66.9891,66.801,66.8198,122750.0
2022-04-05 11:30:00,71.08,71.17,71.03,71.03,100442.0,66.8292,66.9138,66.7822,66.7822,100442.0
2022-04-05 12:00:00,71.04,71.09,70.93,70.94,114683.0,66.7916,66.8386,66.6882,66.6976,114683.0
2022-04-05 12:30:00,70.94,71.11,70.92,71.1,235550.0,66.6976,66.8574,66.6788,66.848,235550.0
2022-04-05 13:00:00,71.11,71.23,71.1,71.15,249076.0,66.8574,66.9703,66.848,66.895,249076.0
2022-04-05 13:30:00,71.15,71.16,70.94,71.02,137302.0,66.895,66.9044,66.6976,66.7728,137302.0
2022-04-05 14:00:00,71.02,71.1,70.99,71.03,137739.0,66.7728,66.848,66.7446,66.7822,137739.0
2022-04-05 14:30:00,71.03,71.11,70.96,70.98,252394.0,66.7822,66.8574,66.7164,66.7352,252394.0
2022-04-05 15:00:00,70.98,71.0,70.78,70.84,145488.0,66.7352,66.754,66.5472,66.6036,145488.0
2022-04-05 15:30:00,70.83,70.93,70.72,70.88,656529.0,66.5942,66.6882,66.4908,66.6412,656529.0
2022-04-06 09:30:00,70.59,70.71,70.28,70.28,416042.0,66.3685,66.4814,66.0771,66.0771,416042.0
2022-04-06 10:00:00,70.28,70.37,70.2,70.27,178170.0,66.0771,66.1617,66.0019,66.0677,178170.0
2022-04-06 10:30:00,70.27,70.41,70.18,70.18,743143.0,66.0677,66.1993,65.983,65.983,743143.0
2022-04-06 11:00:00,70.17,70.25,70.11,70.14,218858.0,65.9736,66.0489,65.9172,65.9454,218858.0
2022-04-06 11:30:00,70.15,70.27,70.09,70.24,262478.0,65.9548,66.0677,65.8984,66.0395,262478.0
2022-04-06 12:00:00,70.24,70.28,70.1,70.12,123814.0,66.0395,66.0771,65.9078,65.9266,123814.0
2022-04-06 12:30:00,70.11,70.14,70.09,70.11,94260.0,65.9172,65.9454,65.8984,65.9172,94260.0
2022-04-06 13:00:00,70.11,70.14,70.04,70.11,105529.0,65.9172,65.9454,65.8514,65.9172,105529.0
2022-04-06 13:30:00,70.12,70.24,70.1,70.16,99811.0,65.9266,66.0395,65.9078,65.9642,99811.0
2022-04-06 14:00:00,70.13,70.41,69.81,69.93,460848.0,65.936,66.1993,65.6352,65.748,460848.0
2022-04-06 14:30:00,69.93,70.38,69.93,70.36,394927.0,65.748,66.1711,65.748,66.1523,394927.0
2022-04-06 15:00:00,70.37,70.51,70.06,70.06,260731.0,66.1617,66.2933,65.8702,65.8702,260731.0
2022-04-06 15:30:00,70.06,70.22,69.96,69.98,393326.0,65.8702,66.0207,65.7762,65.795,393326.0
2022-04-07 09:30:00,69.63,69.77,69.53,69.61,445437.0,65.4659,65.5976,65.3719,65.4471,445437.0
2022-04-07 10:00:00,69.62,69.69,69.44,69.47,243566.0,65.4565,65.5223,65.2873,65.3155,243566.0
2022-04-07 10:30:00,69.47,69.59,69.35,69.41,163504.0,65.3155,65.4283,65.2027,65.2591,163504.0
2022-04-07 11:00:00,69.42,69.49,69.27,69.29,145786.0,65.2685,65.3343,65.1275,65.1463,145786.0
2022-04-07 11:30:00,69.3,69.4,69.24,69.28,100935.0,65.1557,65.2497,65.0993,65.1369,100935.0
2022-04-07 12:00:00,69.28,69.34,69.25,69.28,80645.0,65.1369,65.1933,65.1087,65.1369,80645.0
2022-04-07 12:30:00,69.28,69.3,69.2,69.3,53655.0,65.1369,65.1557,65.0617,65.1557,53655.0
2022-04-07 13:00:00,69.3,69.53,69.25,69.5,157281.0,65.1557,65.3719,65.1087,65.3437,157281.0
2022-04-07 13:30:00,69.51,69.59,69.43,69.59,98954.0,65.3531,65.4283,65.2779,65.4283,98954.0
2022-04-07 14:00:00,69.6,69.69,69.54,69.58,322966.0,65.4377,65.5223,65.3813,65.4189,322966.0
2022-04-07 14:30:00,69.57,69.75,69.55,69.73,106279.0,65.4095,65.5788,65.3907,65.56,106279.0
2022-04-07 15:00:00,69.73,69.82,69.65,69.67,145121.0,65.56,65.6446,65.4847,65.5035,145121.0
2022-04-07 15:30:00,69.66,69.81,69.48,69.49,475350.0,65.4941,65.6352,65.3249,65.3343,475350.0
2022-04-08 09:30:00,69.2,69.24,68.93,68.95,355479.0,65.0617,65.0993,64.8078,64.8266,355479.0
2022-04-08 10:00:00,68.94,69.21,68.93,69.21,316325.0,64.8172,65.0711,64.8078,65.0711,316325.0
2022-04-08 10:30:00,69.21,69.38,69.2,69.38,187116.0,65.0711,65.2309,65.0617,65.2309,187116.0
2022-04-08 11:00:00,69.37,69.4,69.24,69.25,188811.0,65.2215,65.2497,65.0993,65.1087,188811.0
2022-04-08 11:30:00,69.26,69.29,69.14,69.2,350267.0,65.1181,65.1463,65.0052,65.0617,350267.0
2022-04-08 12:00:00,69.19,69.33,69.15,69.33,83832.0,65.0523,65.1839,65.0146,65.1839,83832.0
2022-04-08 12:30:00,69.33,69.34,69.23,69.28,94406.0,65.1839,65.1933,65.0899,65.1369,94406.0
2022-04-08 13:00:00,69.28,69.29,69.16,69.16,42268.0,65.1369,65.1463,65.024,65.024,42268.0
2022-04-08 13:30:00,69.16,69.17,69.11,69.17,74351.0,65.024,65.0334,64.977,65.0334,74351.0
2022-04-08 14:00:00,69.16,69.18,68.97,69.0,61768.0,65.024,65.0428,64.8454,64.8736,61768.0
2022-04-08 14:30:00,68.99,69.1,68.97,69.07,79784.0,64.8642,64.9676,64.8454,64.9394,79784.0
2022-04-08 15:00:00,69.07,69.12,69.03,69.07,84226.0,64.9394,64.9864,64.9018,64.9394,84226.0
2022-04-08 15:30:00,69.08,69.11,68.87,68.89,278049.0,64.9488,64.977,64.7514,64.7702,278049.0
2022-04-11 09:30:00,68.92,68.95,68.72,68.92,274961.0,64.7984,64.8266,64.6104,64.7984,274961.0
2022-04-11 10:00:00,68.91,69.01,68.79,68.8,197771.0,64.789,64.883,64.6762,64.6856,197771.0
2022-04-11 10:30:00,68.8,68.82,68.7,68.7,105681.0,64.6856,64.7044,64.5916,64.5916,105681.0
2022-04-11 11:00:00,68.7,68.72,68.59,68.6,106323.0,64.5916,64.6104,64.4881,64.4975,106323.0
2022-04-11 11:30:00,68.6,68.74,68.6,68.63,121604.0,64.4975,64.6292,64.4975,64.5257,121604.0
2022-04-11 12:00:00,68.62,68.63,68.55,68.57,28276.0,64.5163,64.5257,64.4505,64.4693,28276.0
2022-04-11 12:30:00,68.57,68.6,68.52,68.56,67898.0,64.4693,64.4975,64.4223,64.4599,67898.0
2022-04-11 13:00:00,68.57,68.67,68.57,68.6,131309.0,64.4693,64.5633,64.4693,64.4975,131309.0
2022-04-11 13:30:00,68.61,68.7,68.61,68.7,48285.0,64.5069,64.5916,64.5069,64.5916,48285.0
2022-04-11 14:00:00,68.69,68.75,68.59,68.61,75115.0,64.5822,64.6386,64.4881,64.5069,75115.0
2022-04-11 14:30:00,68.61,68.73,68.6,68.7,69780.0,64.5069,64.6198,64.4975,64.5916,69780.0
2022-04-11 15:00:00,68.7,68.74,68.49,68.49,237978.0,64.5916,64.6292,64.3941,64.3941,237978.0
2022-04-11 15:30:00,68.48,68.48,68.28,68.41,346167.0,64.3847,64.3847,64.1967,64.3189,346167.0
2022-04-12 09:30:00,69.12,69.14,68.87,69.01,389675.0,64.9864,65.0052,64.7514,64.883,389675.0
2022-04-12 10:00:00,69.01,69.08,68.89,68.9,208253.0,64.883,64.9488,64.7702,64.7796,208253.0
2022-04-12 10:30:00,68.89,68.93,68.81,68.85,163258.0,64.7702,64.8078,64.695,64.7326,163258.0
2022-04-12 11:00:00,68.84,68.98,68.82,68.94,62910.0,64.7232,64.8548,64.7044,64.8172,62910.0
2022-04-12 11:30:00,68.94,69.0,68.93,68.97,96794.0,64.8172,64.8736,64.8078,64.8454,96794.0
2022-04-12 12:00:00,68.96,68.98,68.85,68.88,62072.0,64.836,64.8548,64.7326,64.7608,62072.0
2022-04-12 12:30:00,68.87,68.91,68.79,68.86,148814.0,64.7514,64.789,64.6762,64.742,148814.0
2022-04-12 13:00:00,68.86,68.92,68.77,68.85,123163.0,64.742,64.7984,64.6574,64.7326,123163.0
2022-04-12 13:30:00,68.85,68.85,68.58,68.6,43678.0,64.7326,64.7326,64.4787,64.4975,43678.0
2022-04-12 14:00:00,68.61,68.7,68.5,68.5,87470.0,64.5069,64.5916,64.4035,64.4035,87470.0
2022-04-12 14:30:00,68.49,68.63,68.44,68.6,393046.0,64.3941,64.5257,64.3471,64.4975,393046.0
2022-04-12 15:00:00,68.6,68.62,68.41,68.43,167956.0,64.4975,64.5163,64.3189,64.3377,167956.0
2022-04-12 15:30:00,68.42,68.58,68.4,68.53,301992.0,64.3283,64.4787,64.3095,64.4317,301992.0
2022-04-13 09:30:00,69.56,69.88,69.56,69.74,354031.0,65.4001,65.701,65.4001,65.5694,354031.0
2022-04-13 10:00:00,69.74,69.82,69.67,69.69,114870.0,65.5694,65.6446,65.5035,65.5223,114870.0
2022-04-13 10:30:00,69.66,69.77,69.64,69.76,125291.0,65.4941,65.5976,65.4753,65.5882,125291.0
2022-04-13 11:00:00,69.75,69.95,69.74,69.95,212013.0,65.5788,65.7668,65.5694,65.7668,212013.0
2022-04-13 11:30:00,69.95,70.0,69.92,69.96,115245.0,65.7668,65.8138,65.7386,65.7762,115245.0
2022-04-13 12:00:00,69.95,70.2,69.93,70.17,308490.0,65.7668,66.0019,65.748,65.9736,308490.0
2022-04-13 12:30:00,70.18,70.25,70.17,70.2,123620.0,65.983,66.0489,65.9736,66.0019,123620.0
2022-04-13 13:00:00,70.19,70.26,70.17,70.23,95160.0,65.9924,66.0583,65.9736,66.0301,95160.0
2022-04-13 13:30:00,70.22,70.23,70.05,70.1,55786.0,66.0207,66.0301,65.8608,65.9078,55786.0
2022-04-13 14:00:00,70.1,70.12,70.04,70.05,70983.0,65.9078,65.9266,65.8514,65.8608,70983.0
2022-04-13 14:30:00,70.05,70.16,70.03,70.12,85978.0,65.8608,65.9642,65.842,65.9266,85978.0
2022-04-13 15:00:00,70.11,70.16,70.08,70.14,106360.0,65.9172,65.9642,65.889,65.9454,106360.0
2022-04-13 15:30:00,70.14,70.27,70.13,70.24,305864.0,65.9454,66.0677,65.936,66.0395,305864.0
2022-04-14 09:30:00,69.37,69.44,69.03,69.08,221205.0,65.2215,65.2873,64.9018,64.9488,221205.0
2022-04-14 10:00:00,69.09,69.21,68.98,69.11,135289.0,64.9582,65.0711,64.8548,64.977,135289.0
2022-04-14 10:30:00,69.11,69.15,68.92,68.99,97180.0,64.977,65.0146,64.7984,64.8642,97180.0
2022-04-14 11:00:00,68.99,69.16,68.97,69.15,76739.0,64.8642,65.024,64.8454,65.0146,76739.0
2022-04-14 11:30:00,69.15,69.16,68.85,68.88,542217.0,65.0146,65.024,64.7326,64.7608,542217.0
2022-04-14 12:00:00,68.87,68.99,68.85,68.88,91832.0,64.7514,64.8642,64.7326,64.7608,91832.0
2022-04-14 12:30:00,68.89,68.95,68.86,68.93,60981.0,64.7702,64.8266,64.742,64.8078,60981.0
2022-04-14 13:00:00,68.94,68.98,68.89,68.92,49428.0,64.8172,64.8548,64.7702,64.7984,49428.0
2022-04-14 13:30:00,68.93,69.11,68.93,69.11,58678.0,64.8078,64.977,64.8078,64.977,58678.0
2022-04-14 14:00:00,69.12,69.22,69.11,69.18,83302.0,64.9864,65.0805,64.977,65.0428,83302.0
2022-04-14 14:30:00,69.19,69.2,69.0,69.01,52110.0,65.0523,65.0617,64.8736,64.883,52110.0
2022-04-14 15:00:00,69.01,69.06,68.94,68.98,91661.0,64.883,64.93,64.8172,64.8548,91661.0
2022-04-14 15:30:00,68.98,68.98,68.73,68.75,307720.0,64.8548,64.8548,64.6198,64.6386,307720.0
2022-04-18 09:30:00,68.65,68.86,68.61,68.7,214105.0,64.5445,64.742,64.5069,64.5916,214105.0
2022-04-18 10:00:00,68.7,69.1,68.67,69.0,144552.0,64.5916,64.9676,64.5633,64.8736,144552.0
2022-04-18 10:30:00,69.01,69.09,68.94,69.0,129253.0,64.883,64.9582,64.8172,64.8736,129253.0
2022-04-18 11:00:00,68.99,69.03,68.86,68.89,56211.0,64.8642,64.9018,64.742,64.7702,56211.0
2022-04-18 11:30:00,68.9,68.9,68.73,68.82,29324.0,64.7796,64.7796,64.6198,64.7044,29324.0
2022-04-18 12:00:00,68.82,68.83,68.52,68.52,292186.0,64.7044,64.7138,64.4223,64.4223,292186.0
2022-04-18 12:30:00,68.51,68.68,68.5,68.68,141056.0,64.4129,64.5728,64.4035,64.5728,141056.0
2022-04-18 13:00:00,68.68,68.85,68.67,68.81,42789.0,64.5728,64.7326,64.5633,64.695,42789.0
2022-04-18 13:30:00,68.82,69.07,68.82,69.02,134744.0,64.7044,64.9394,64.7044,64.8924,134744.0
2022-04-18 14:00:00,69.02,69.05,68.88,68.95,102125.0,64.8924,64.9206,64.7608,64.8266,102125.0
2022-04-18 14:30:00,68.95,69.01,68.88,68.89,49856.0,64.8266,64.883,64.7608,64.7702,49856.0
2022-04-18 15:00:00,68.9,68.91,68.77,68.79,52262.0,64.7796,64.789,64.6574,64.6762,52262.0
2022-04-18 15:30:00,68.78,68.78,68.61,68.68,194430.0,64.6668,64.6668,64.5069,64.5728,194430.0
2022-04-19 09:30:00,68.57,68.68,68.4,68.67,357528.0,64.4693,64.5728,64.3095,64.5633,357528.0
2022-04-19 10:00:00,68.69,68.94,68.63,68.93,175589.0,64.5822,64.8172,64.5257,64.8078,175589.0
2022-04-19 10:30:00,68.93,69.02,68.88,68.94,119472.0,64.8078,64.8924,64.7608,64.8172,119472.0
2022-04-19 11:00:00,68.93,69.01,68.88,68.96,66578.0,64.8078,64.883,64.7608,64.836,66578.0
2022-04-19 11:30:00,68.95,69.05,68.92,69.01,53376.0,64.8266,64.9206,64.7984,64.883,53376.0
2022-04-19 12:00:00,69.0,69.02,68.94,68.95,39707.0,64.8736,64.8924,64.8172,64.8266,39707.0
2022-04-19 12:30:00,68.97,68.97,68.88,68.93,26013.0,64.8454,64.8454,64.7608,64.8078,26013.0
2022-04-19 13:00:00,68.93,68.96,68.88,68.89,35320.0,64.8078,64.836,64.7608,64.7702,35320.0
2022-04-19 13:30:00,68.89,69.02,68.89,68.98,51757.0,64.7702,64.8924,64.7702,64.8548,51757.0
2022-04-19 14:00:00,68.97,68.98,68.85,68.91,65391.0,64.8454,64.8548,64.7326,64.789,65391.0
2022-04-19 14:30:00,68.91,68.95,68.88,68.92,37680.0,64.789,64.8266,64.7608,64.7984,37680.0
2022-04-19 15:00:00,68.92,69.01,68.88,68.97,58991.0,64.7984,64.883,64.7608,64.8454,58991.0
2022-04-19 15:30:00,68.97,69.19,68.96,69.19,407962.0,64.8454,65.0523,64.836,65.0523,407962.0
2022-04-20 09:30:00,69.41,69.41,69.16,69.22,378973.0,65.2591,65.2591,65.024,65.0805,378973.0
2022-04-20 10:00:00,69.21,69.34,69.15,69.3,230118.0,65.0711,65.1933,65.0146,65.1557,230118.0
2022-04-20 10:30:00,69.31,69.46,69.28,69.4,83815.0,65.1651,65.3061,65.1369,65.2497,83815.0
2022-04-20 11:00:00,69.39,69.39,69.25,69.27,90057.0,65.2403,65.2403,65.1087,65.1275,90057.0
2022-04-20 11:30:00,69.27,69.41,69.26,69.4,108540.0,65.1275,65.2591,65.1181,65.2497,108540.0
2022-04-20 12:00:00,69.4,69.45,69.34,69.38,105869.0,65.2497,65.2967,65.1933,65.2309,105869.0
2022-04-20 12:30:00,69.37,69.51,69.36,69.46,131435.0,65.2215,65.3531,65.2121,65.3061,131435.0
2022-04-20 13:00:00,69.45,69.57,69.45,69.55,104849.0,65.2967,65.4095,65.2967,65.3907,104849.0
2022-04-20 13:30:00,69.55,69.64,69.52,69.62,78894.0,65.3907,65.4753,65.3625,65.4565,78894.0
2022-04-20 14:00:00,69.63,69.67,69.45,69.45,54196.0,65.4659,65.5035,65.2967,65.2967,54196.0
2022-04-20 14:30:00,69.44,69.47,69.3,69.34,106176.0,65.2873,65.3155,65.1557,65.1933,106176.0
2022-04-20 15:00:00,69.35,69.51,69.35,69.47,97299.0,65.2027,65.3531,65.2027,65.3155,97299.0
2022-04-20 15:30:00,69.48,69.61,69.44,69.59,246807.0,65.3249,65.4471,65.2873,65.4283,246807.0
2022-04-21 09:30:00,69.62,69.69,69.43,69.44,277010.0,65.4565,65.5223,65.2779,65.2873,277010.0
2022-04-21 10:00:00,69.42,69.44,69.3,69.37,237961.0,65.2685,65.2873,65.1557,65.2215,237961.0
2022-04-21 10:30:00,69.38,69.4,69.16,69.18,65697.0,65.2309,65.2497,65.024,65.0428,65697.0
2022-04-21 11:00:00,69.18,69.18,69.06,69.1,45671.0,65.0428,65.0428,64.93,64.9676,45671.0
2022-04-21 11:30:00,69.09,69.1,68.78,68.79,69747.0,64.9582,64.9676,64.6668,64.6762,69747.0
2022-04-21 12:00:00,68.79,68.83,68.63,68.67,116008.0,64.6762,64.7138,64.5257,64.5633,116008.0
2022-04-21 12:30:00,68.67,68.76,68.58,68.58,43928.0,64.5633,64.648,64.4787,64.4787,43928.0
2022-04-21 13:00:00,68.57,68.7,68.48,68.7,169544.0,64.4693,64.5916,64.3847,64.5916,169544.0
2022-04-21 13:30:00,68.69,68.74,68.58,68.59,86763.0,64.5822,64.6292,64.4787,64.4881,86763.0
2022-04-21 14:00:00,68.59,68.59,68.47,68.5,97190.0,64.4881,64.4881,64.3753,64.4035,97190.0
2022-04-21 14:30:00,68.5,68.63,68.36,68.4,102775.0,64.4035,64.5257,64.2719,64.3095,102775.0
2022-04-21 15:00:00,68.39,68.41,68.21,68.39,109764.0,64.3001,64.3189,64.1309,64.3001,109764.0
2022-04-21 15:30:00,68.39,68.42,68.21,68.35,390144.0,64.3001,64.3283,64.1309,64.2625,390144.0
2022-04-22 09:30:00,68.25,68.3,67.91,67.98,323547.0,64.1685,64.2155,63.8488,63.9146,323547.0
2022-04-22 10:00:00,67.98,68.25,67.9,67.91,185486.0,63.9146,64.1685,63.8394,63.8488,185486.0
2022-04-22 10:30:00,67.89,67.95,67.77,67.84,168767.0,63.83,63.8864,63.7172,63.783,168767.0
2022-04-22 11:00:00,67.85,68.01,67.85,67.91,79000.0,63.7924,63.9428,63.7924,63.8488,79000.0
2022-04-22 11:30:00,67.91,67.93,67.69,67.72,108704.0,63.8488,63.8676,63.642,63.6702,108704.0
2022-04-22 12:00:00,67.73,67.75,67.67,67.68,104499.0,63.6796,63.6984,63.6232,63.6326,104499.0
2022-04-22 12:30:00,67.67,67.78,67.66,67.68,184087.0,63.6232,63.7266,63.6137,63.6326,184087.0
2022-04-22 13:00:00,67.68,67.72,67.63,67.7,126619.0,63.6326,63.6702,63.5855,63.6514,126619.0
2022-04-22 13:30:00,67.69,67.73,67.63,67.63,93969.0,63.642,63.6796,63.5855,63.5855,93969.0
2022-04-22 14:00:00,67.62,67.78,67.59,67.68,89122.0,63.5761,63.7266,63.5479,63.6326,89122.0
2022-04-22 14:30:00,67.7,67.71,67.57,67.61,86742.0,63.6514,63.6608,63.5291,63.5667,86742.0
2022-04-22 15:00:00,67.62,67.77,67.54,67.71,162961.0,63.5761,63.7172,63.5009,63.6608,162961.0
2022-04-22 15:30:00,67.71,67.82,67.46,67.46,331195.0,63.6608,63.7642,63.4257,63.4257,331195.0
2022-04-25 09:30:00,66.64,66.64,66.31,66.32,420112.0,62.6547,62.6547,62.3445,62.3539,420112.0
2022-04-25 10:00:00,66.31,66.54,66.28,66.53,228176.0,62.3445,62.5607,62.3163,62.5513,228176.0
2022-04-25 10:30:00,66.53,66.64,66.35,66.35,198116.0,62.5513,62.6547,62.3821,62.3821,198116.0
2022-04-25 11:00:00,66.35,66.54,66.33,66.42,149358.0,62.3821,62.5607,62.3633,62.4479,149358.0
2022-04-25 11:30:00,66.42,66.49,66.3,66.37,232446.0,62.4479,62.5137,62.3351,62.4009,232446.0
2022-04-25 12:00:00,66.37,66.64,66.32,66.53,172186.0,62.4009,62.6547,62.3539,62.5513,172186.0
2022-04-25 12:30:00,66.53,66.67,66.49,66.52,161012.0,62.5513,62.683,62.5137,62.5419,161012.0
2022-04-25 13:00:00,66.53,66.65,66.42,66.59,99883.0,62.5513,62.6642,62.4479,62.6077,99883.0
2022-04-25 13:30:00,66.6,66.67,66.52,66.57,169484.0,62.6171,62.683,62.5419,62.5889,169484.0
2022-04-25 14:00:00,66.59,66.84,66.55,66.82,164510.0,62.6077,62.8428,62.5701,62.824,164510.0
2022-04-25 14:30:00,66.82,66.96,66.79,66.84,155632.0,62.824,62.9556,62.7958,62.8428,155632.0
2022-04-25 15:00:00,66.83,67.03,66.71,67.03,174191.0,62.8334,63.0214,62.7206,63.0214,174191.0
2022-04-25 15:30:00,67.02,67.14,66.99,67.03,474364.0,63.012,63.1248,62.9838,63.0214,474364.0
2022-04-26 09:30:00,66.46,66.54,66.24,66.25,350526.0,62.4855,62.5607,62.2787,62.2881,350526.0
2022-04-26 10:00:00,66.24,66.24,65.87,65.96,192648.0,62.2787,62.2787,61.9308,62.0154,192648.0
2022-04-26 10:30:00,65.97,65.97,65.65,65.65,152512.0,62.0248,62.0248,61.724,61.724,152512.0
2022-04-26 11:00:00,65.65,65.72,65.56,65.62,209481.0,61.724,61.7898,61.6393,61.6957,209481.0
2022-04-26 11:30:00,65.62,65.68,65.46,65.46,255396.0,61.6957,61.7522,61.5453,61.5453,255396.0
2022-04-26 12:00:00,65.45,65.71,65.45,65.7,200642.0,61.5359,61.7804,61.5359,61.771,200642.0
2022-04-26 12:30:00,65.7,65.71,65.56,65.7,165305.0,61.771,61.7804,61.6393,61.771,165305.0
2022-04-26 13:00:00,65.71,65.71,65.48,65.48,86553.0,61.7804,61.7804,61.5641,61.5641,86553.0
2022-04-26 13:30:00,65.48,65.59,65.46,65.51,106550.0,61.5641,61.6675,61.5453,61.5923,106550.0
2022-04-26 14:00:00,65.51,65.59,65.46,65.56,93831.0,61.5923,61.6675,61.5453,61.6393,93831.0
2022-04-26 14:30:00,65.56,65.6,65.45,65.57,190818.0,61.6393,61.6769,61.5359,61.6487,190818.0
2022-04-26 15:00:00,65.57,65.62,65.27,65.34,242631.0,61.6487,61.6957,61.3667,61.4325,242631.0
2022-04-26 15:30:00,65.34,65.39,65.07,65.08,655022.0,61.4325,61.4795,61.1786,61.188,655022.0
2022-04-27 09:30:00,65.07,65.49,65.01,65.41,432928.0,61.1786,61.5735,61.1222,61.4983,432928.0
2022-04-27 10:00:00,65.41,65.5,64.88,64.88,376980.0,61.4983,61.5829,61.0,61.0,376980.0
2022-04-27 10:30:00,64.87,65.2,64.83,65.05,253314.0,60.9906,61.3009,60.953,61.1598,253314.0
2022-04-27 11:00:00,65.04,65.21,64.99,65.15,231689.0,61.1504,61.3103,61.1034,61.2539,231689.0
2022-04-27 11:30:00,65.15,65.24,65.07,65.13,156541.0,61.2539,61.3385,61.1786,61.2351,156541.0
2022-04-27 12:00:00,65.13,65.42,65.07,65.38,172225.0,61.2351,61.5077,61.1786,61.4701,172225.0
2022-04-27 12:30:00,65.4,65.5,65.34,65.47,138561.0,61.4889,61.5829,61.4325,61.5547,138561.0
2022-04-27 13:00:00,65.46,65.51,65.28,65.47,200068.0,61.5453,61.5923,61.3761,61.5547,200068.0
2022-04-27 13:30:00,65.5,65.53,65.39,65.5,114296.0,61.5829,61.6111,61.4795,61.5829,114296.0
2022-04-27 14:00:00,65.5,65.56,65.41,65.44,190003.0,61.5829,61.6393,61.4983,61.5265,190003.0
2022-04-27 14:30:00,65.43,65.58,65.35,65.39,355513.0,61.5171,61.6581,61.4419,61.4795,355513.0
2022-04-27 15:00:00,65.39,65.41,65.29,65.34,237866.0,61.4795,61.4983,61.3855,61.4325,237866.0
2022-04-27 15:30:00,65.34,65.43,65.2,65.2,467795.0,61.4325,61.5171,61.3009,61.3009,467795.0
2022-04-28 09:30:00,65.97,66.02,65.59,65.68,395321.0,62.0248,62.0718,61.6675,61.7522,395321.0
2022-04-28 10:00:00,65.68,65.79,65.57,65.58,215190.0,61.7522,61.8556,61.6487,61.6581,215190.0
2022-04-28 10:30:00,65.57,65.78,65.47,65.75,171561.0,61.6487,61.8462,61.5547,61.818,171561.0
2022-04-28 11:00:00,65.75,65.95,65.74,65.92,122338.0,61.818,62.006,61.8086,61.9778,122338.0
2022-04-28 11:30:00,65.91,65.94,65.71,65.8,113988.0,61.9684,61.9966,61.7804,61.865,113988.0
2022-04-28 12:00:00,65.8,66.04,65.75,66.04,75884.0,61.865,62.0906,61.818,62.0906,75884.0
2022-04-28 12:30:00,66.05,66.27,66.03,66.24,245916.0,62.1,62.3069,62.0812,62.2787,245916.0
2022-04-28 13:00:00,66.26,66.34,66.21,66.31,165695.0,62.2975,62.3727,62.2505,62.3445,165695.0
2022-04-28 13:30:00,66.31,66.39,66.24,66.31,141104.0,62.3445,62.4197,62.2787,62.3445,141104.0
2022-04-28 14:00:00,66.31,66.37,66.26,66.37,63300.0,62.3445,62.4009,62.2975,62.4009,63300.0
2022-04-28 14:30:00,66.38,66.6,66.38,66.54,141337.0,62.4103,62.6171,62.4103,62.5607,141337.0
2022-04-28 15:00:00,66.52,66.55,66.44,66.44,148014.0,62.5419,62.5701,62.4667,62.4667,148014.0
2022-04-28 15:30:00,66.45,66.45,66.25,66.41,283412.0,62.4761,62.4761,62.2881,62.4385,283412.0
2022-04-29 09:30:00,67.26,67.75,67.26,67.72,1677876.0,63.2377,63.6984,63.2377,63.6702,1677876.0
2022-04-29 10:00:00,67.72,67.75,67.29,67.31,534345.0,63.6702,63.6984,63.2659,63.2847,534345.0
2022-04-29 10:30:00,67.29,67.4,67.2,67.4,134204.0,63.2659,63.3693,63.1813,63.3693,134204.0
2022-04-29 11:00:00,67.39,67.4,67.25,67.36,142679.0,63.3599,63.3693,63.2283,63.3317,142679.0
2022-04-29 11:30:00,67.34,67.53,67.34,67.44,215500.0,63.3129,63.4915,63.3129,63.4069,215500.0
2022-04-29 12:00:00,67.43,67.43,67.27,67.29,105329.0,63.3975,63.3975,63.2471,63.2659,105329.0
2022-04-29 12:30:00,67.28,67.33,67.17,67.25,105370.0,63.2565,63.3035,63.1531,63.2283,105370.0
2022-04-29 13:00:00,67.26,67.45,67.25,67.38,135532.0,63.2377,63.4163,63.2283,63.3505,135532.0
2022-04-29 13:30:00,67.38,67.48,67.3,67.33,211529.0,63.3505,63.4445,63.2753,63.3035,211529.0
2022-04-29 14:00:00,67.33,67.33,67.18,67.23,101492.0,63.3035,63.3035,63.1625,63.2095,101492.0
2022-04-29 14:30:00,67.22,67.26,67.19,67.23,249966.0,63.2001,63.2377,63.1719,63.2095,249966.0
2022-04-29 15:00:00,67.23,67.23,66.98,66.98,212898.0,63.2095,63.2095,62.9744,62.9744,212898.0
2022-04-29 15:30:00,66.97,67.02,66.56,66.6,567108.0,62.965,63.012,62.5795,62.6171,567108.0
2022-05-02 09:30:00,66.7,66.88,66.34,66.7,550448.0,62.7112,62.8804,62.3727,62.7112,550448.0
2022-05-02 10:00:00,66.67,66.84,66.48,66.73,348378.0,62.683,62.8428,62.5043,62.7394,348378.0
2022-05-02 10:30:00,66.73,66.88,66.54,66.55,287923.0,62.7394,62.8804,62.5607,62.5701,287923.0
2022-05-02 11:00:00,66.55,66.59,66.38,66.51,235765.0,62.5701,62.6077,62.4103,62.5325,235765.0
2022-05-02 11:30:00,66.51,66.68,66.44,66.66,114587.0,62.5325,62.6924,62.4667,62.6736,114587.0
2022-05-02 12:00:00,66.66,66.71,66.42,66.57,128721.0,62.6736,62.7206,62.4479,62.5889,128721.0
2022-05-02 12:30:00,66.59,66.6,66.3,66.33,180237.0,62.6077,62.6171,62.3351,62.3633,180237.0
2022-05-02 13:00:00,66.33,66.45,66.21,66.34,140983.0,62.3633,62.4761,62.2505,62.3727,140983.0
2022-05-02 13:30:00,66.34,66.41,66.21,66.31,124703.0,62.3727,62.4385,62.2505,62.3445,124703.0
2022-05-02 14:00:00,66.3,66.39,66.13,66.19,182122.0,62.3351,62.4197,62.1752,62.2317,182122.0
2022-05-02 14:30:00,66.18,66.31,66.04,66.2,173538.0,62.2223,62.3445,62.0906,62.2411,173538.0
2022-05-02 15:00:00,66.2,66.79,66.2,66.73,253093.0,62.2411,62.7958,62.2411,62.7394,253093.0
2022-05-02 15:30:00,66.73,66.94,66.68,66.86,472500.0,62.7394,62.9368,62.6924,62.8616,472500.0
2022-05-03 09:30:00,66.91,67.01,66.77,66.99,338805.0,62.9086,63.0026,62.777,62.9838,338805.0
2022-05-03 10:00:00,67.01,67.03,66.81,67.02,190586.0,63.0026,63.0214,62.8146,63.012,190586.0
2022-05-03 10:30:00,67.03,67.1,66.86,66.96,164946.0,63.0214,63.0872,62.8616,62.9556,164946.0
2022-05-03 11:00:00,66.97,67.24,66.94,67.19,93984.0,62.965,63.2189,62.9368,63.1719,93984.0
2022-05-03 11:30:00,67.2,67.25,67.11,67.17,113416.0,63.1813,63.2283,63.0966,63.1531,113416.0
2022-05-03 12:00:00,67.17,67.22,66.98,67.07,93154.0,63.1531,63.2001,62.9744,63.059,93154.0
2022-05-03 12:30:00,67.03,67.11,67.01,67.07,56953.0,63.0214,63.0966,63.0026,63.059,56953.0
2022-05-03 13:00:00,67.08,67.23,67.07,67.13,142607.0,63.0684,63.2095,63.059,63.1154,142607.0
2022-05-03 13:30:00,67.14,67.19,67.09,67.11,58155.0,63.1248,63.1719,63.0778,63.0966,58155.0
2022-05-03 14:00:00,67.12,67.12,66.92,66.93,108506.0,63.106,63.106,62.918,62.9274,108506.0
2022-05-03 14:30:00,66.93,67.16,66.89,67.15,197039.0,62.9274,63.1437,62.8898,63.1342,197039.0
2022-05-03 15:00:00,67.16,67.24,67.08,67.11,119349.0,63.1437,63.2189,63.0684,63.0966,119349.0
2022-05-03 15:30:00,67.12,67.16,66.98,67.09,296696.0,63.106,63.1437,62.9744,63.0778,296696.0
2022-05-04 09:30:00,66.96,67.05,66.73,66.73,242537.0,62.9556,63.0402,62.7394,62.7394,242537.0
2022-05-04 10:00:00,66.71,66.75,66.63,66.71,147848.0,62.7206,62.7582,62.6453,62.7206,147848.0
2022-05-04 10:30:00,66.7,66.74,66.6,66.72,110693.0,62.7112,62.7488,62.6171,62.73,110693.0
2022-05-04 11:00:00,66.71,66.72,66.62,66.69,88117.0,62.7206,62.73,62.6359,62.7018,88117.0
2022-05-04 11:30:00,66.68,66.79,66.61,66.76,120730.0,62.6924,62.7958,62.6265,62.7676,120730.0
2022-05-04 12:00:00,66.76,66.84,66.71,66.83,368440.0,62.7676,62.8428,62.7206,62.8334,368440.0
2022-05-04 12:30:00,66.85,66.9,66.8,66.9,81153.0,62.8522,62.8992,62.8052,62.8992,81153.0
2022-05-04 13:00:00,66.9,66.94,66.79,66.85,91360.0,62.8992,62.9368,62.7958,62.8522,91360.0
2022-05-04 13:30:00,66.85,66.97,66.77,66.83,84486.0,62.8522,62.965,62.777,62.8334,84486.0
2022-05-04 14:00:00,66.88,67.14,66.69,66.9,512573.0,62.8804,63.1248,62.7018,62.8992,512573.0
2022-05-04 14:30:00,66.91,67.92,66.43,67.85,896031.0,62.9086,63.8582,62.4573,63.7924,896031.0
2022-05-04 15:00:00,67.85,68.18,67.78,68.13,502405.0,63.7924,64.1027,63.7266,64.0556,502405.0
2022-05-04 15:30:00,68.14,68.39,68.12,68.26,562116.0,64.065,64.3001,64.0462,64.1779,562116.0
2022-05-05 09:30:00,67.26,67.26,66.52,66.57,289479.0,63.2377,63.2377,62.5419,62.5889,289479.0
2022-05-05 10:00:00,66.57,66.57,65.97,65.98,258771.0,62.5889,62.5889,62.0248,62.0342,258771.0
2022-05-05 10:30:00,65.99,66.0,65.72,65.85,404872.0,62.0436,62.053,61.7898,61.912,404872.0
2022-05-05 11:00:00,65.85,65.86,65.42,65.53,328975.0,61.912,61.9214,61.5077,61.6111,328975.0
2022-05-05 11:30:00,65.51,65.66,65.2,65.2,145271.0,61.5923,61.7334,61.3009,61.3009,145271.0
2022-05-05 12:00:00,65.18,65.45,65.06,65.4,247819.0,61.2821,61.5359,61.1692,61.4889,247819.0
2022-05-05 12:30:00,65.38,65.56,65.33,65.54,242470.0,61.4701,61.6393,61.4231,61.6205,242470.0
2022-05-05 13:00:00,65.56,65.82,65.56,65.67,150905.0,61.6393,61.8838,61.6393,61.7428,150905.0
2022-05-05 13:30:00,65.66,65.79,65.53,65.59,131861.0,61.7334,61.8556,61.6111,61.6675,131861.0
2022-05-05 14:00:00,65.58,65.82,65.53,65.62,201967.0,61.6581,61.8838,61.6111,61.6957,201967.0
2022-05-05 14:30:00,65.61,65.85,65.58,65.74,338841.0,61.6863,61.912,61.6581,61.8086,338841.0
2022-05-05 15:00:00,65.74,65.76,65.52,65.56,325437.0,61.8086,61.8274,61.6017,61.6393,325437.0
2022-05-05 15:30:00,65.55,65.96,65.51,65.9,839945.0,61.6299,62.0154,61.5923,61.959,839945.0
2022-05-06 09:30:00,65.7,65.81,65.43,65.51,864330.0,61.771,61.8744,61.5171,61.5923,864330.0
2022-05-06 10:00:00,65.51,65.93,65.49,65.77,949466.0,61.5923,61.9872,61.5735,61.8368,949466.0
2022-05-06 10:30:00,65.77,66.03,65.59,66.0,581441.0,61.8368,62.0812,61.6675,62.053,581441.0
2022-05-06 11:00:00,66.0,66.12,65.84,66.08,555565.0,62.053,62.1658,61.9026,62.1282,555565.0
2022-05-06 11:30:00,66.08,66.11,65.87,65.92,328441.0,62.1282,62.1564,61.9308,61.9778,328441.0
2022-05-06 12:00:00,65.92,66.14,65.88,66.05,431510.0,61.9778,62.1846,61.9402,62.1,431510.0
2022-05-06 12:30:00,66.05,66.22,65.93,66.15,439721.0,62.1,62.2599,61.9872,62.1941,439721.0
2022-05-06 13:00:00,66.16,66.19,65.94,66.02,303712.0,62.2035,62.2317,61.9966,62.0718,303712.0
2022-05-06 13:30:00,66.02,66.09,65.86,65.87,238644.0,62.0718,62.1376,61.9214,61.9308,238644.0
2022-05-06 14:00:00,65.86,65.94,65.76,65.8,337098.0,61.9214,61.9966,61.8274,61.865,337098.0
2022-05-06 14:30:00,65.8,65.95,65.73,65.81,273626.0,61.865,62.006,61.7992,61.8744,273626.0
2022-05-06 15:00:00,65.81,65.87,65.71,65.8,334976.0,61.8744,61.9308,61.7804,61.865,334976.0
2022-05-06 15:30:00,65.79,66.23,65.79,66.09,887788.0,61.8556,62.2693,61.8556,62.1376,887788.0
2022-05-09 09:30:00,64.79,64.91,64.64,64.7,617355.0,60.9154,61.0282,60.7744,60.8308,617355.0
2022-05-09 10:00:00,64.71,64.76,64.56,64.57,391668.0,60.8402,60.8872,60.6991,60.7085,391668.0
2022-05-09 10:30:00,64.55,64.58,64.4,64.44,339533.0,60.6897,60.7179,60.5487,60.5863,339533.0
2022-05-09 11:00:00,64.42,64.48,64.29,64.3,203277.0,60.5675,60.6239,60.4453,60.4547,203277.0
2022-05-09 11:30:00,64.3,64.62,64.26,64.57,277398.0,60.4547,60.7555,60.4171,60.7085,277398.0
2022-05-09 12:00:00,64.57,64.79,64.52,64.72,368485.0,60.7085,60.9154,60.6615,60.8496,368485.0
2022-05-09 12:30:00,64.71,64.79,64.54,64.56,124606.0,60.8402,60.9154,60.6803,60.6991,124606.0
2022-05-09 13:00:00,64.54,64.61,64.45,64.6,163634.0,60.6803,60.7461,60.5957,60.7367,163634.0
2022-05-09 13:30:00,64.6,64.63,64.38,64.48,119201.0,60.7367,60.765,60.5299,60.6239,119201.0
2022-05-09 14:00:00,64.48,64.56,64.37,64.42,301677.0,60.6239,60.6991,60.5205,60.5675,301677.0
2022-05-09 14:30:00,64.42,64.46,64.31,64.38,225472.0,60.5675,60.6051,60.4641,60.5299,225472.0
2022-05-09 15:00:00,64.4,64.55,64.26,64.28,273191.0,60.5487,60.6897,60.4171,60.4359,273191.0
2022-05-09 15:30:00,64.28,64.3,63.96,64.0,765778.0,60.4359,60.4547,60.135,60.1726,765778.0
2022-05-10 09:30:00,64.87,64.95,64.41,64.61,667706.0,60.9906,61.0658,60.5581,60.7461,667706.0
2022-05-10 10:00:00,64.6,64.72,64.48,64.54,377263.0,60.7367,60.8496,60.6239,60.6803,377263.0
2022-05-10 10:30:00,64.54,64.57,64.2,64.24,269024.0,60.6803,60.7085,60.3607,60.3983,269024.0
2022-05-10 11:00:00,64.23,64.31,63.94,64.07,358542.0,60.3889,60.4641,60.1162,60.2384,358542.0
2022-05-10 11:30:00,64.07,64.18,63.91,64.0,204909.0,60.2384,60.3419,60.088,60.1726,204909.0
2022-05-10 12:00:00,64.01,64.15,63.93,63.95,238632.0,60.182,60.3137,60.1068,60.1256,238632.0
2022-05-10 12:30:00,63.95,64.12,63.85,63.97,240324.0,60.1256,60.2855,60.0316,60.1444,240324.0
2022-05-10 13:00:00,63.97,64.16,63.91,64.09,245035.0,60.1444,60.3231,60.088,60.2572,245035.0
2022-05-10 13:30:00,64.1,64.48,64.1,64.48,366504.0,60.2666,60.6239,60.2666,60.6239,366504.0
2022-05-10 14:00:00,64.49,64.53,64.23,64.29,211092.0,60.6333,60.6709,60.3889,60.4453,211092.0
2022-05-10 14:30:00,64.29,64.46,64.22,64.43,168547.0,60.4453,60.6051,60.3795,60.5769,168547.0
2022-05-10 15:00:00,64.44,64.56,64.29,64.33,235401.0,60.5863,60.6991,60.4453,60.4829,235401.0
2022-05-10 15:30:00,64.33,64.33,64.13,64.3,379904.0,60.4829,60.4829,60.2949,60.4547,379904.0
2022-05-11 09:30:00,64.35,64.95,64.25,64.8,788779.0,60.5017,61.0658,60.4077,60.9248,788779.0
2022-05-11 10:00:00,64.79,64.9,64.6,64.86,397167.0,60.9154,61.0188,60.7367,60.9812,397167.0
2022-05-11 10:30:00,64.86,64.95,64.65,64.74,274453.0,60.9812,61.0658,60.7838,60.8684,274453.0
2022-05-11 11:00:00,64.73,64.79,64.57,64.77,317062.0,60.859,60.9154,60.7085,60.8966,317062.0
2022-05-11 11:30:00,64.77,64.91,64.64,64.68,207590.0,60.8966,61.0282,60.7744,60.812,207590.0
2022-05-11 12:00:00,64.67,64.67,64.4,64.41,225884.0,60.8026,60.8026,60.5487,60.5581,225884.0
2022-05-11 12:30:00,64.42,64.48,64.26,64.27,252436.0,60.5675,60.6239,60.4171,60.4265,252436.0
2022-05-11 13:00:00,64.26,64.27,64.08,64.1,191918.0,60.4171,60.4265,60.2478,60.2666,191918.0
2022-05-11 13:30:00,64.1,64.16,63.88,63.92,161000.0,60.2666,60.3231,60.0598,60.0974,161000.0
2022-05-11 14:00:00,63.96,64.09,63.87,64.0,326420.0,60.135,60.2572,60.0504,60.1726,326420.0
2022-05-11 14:30:00,64.01,64.15,63.92,63.95,417891.0,60.182,60.3137,60.0974,60.1256,417891.0
2022-05-11 15:00:00,63.92,63.93,63.73,63.84,439354.0,60.0974,60.1068,59.9188,60.0222,439354.0
2022-05-11 15:30:00,63.84,63.9,63.58,63.62,503249.0,60.0222,60.0786,59.7777,59.8154,503249.0
2022-05-12 09:30:00,62.83,62.83,62.36,62.61,880934.0,59.0726,59.0726,58.6307,58.8658,880934.0
2022-05-12 10:00:00,62.6,63.09,62.47,62.93,637966.0,58.8564,59.317,58.7341,59.1666,637966.0
2022-05-12 10:30:00,62.95,63.16,62.87,63.14,310984.0,59.1854,59.3829,59.1102,59.3641,310984.0
2022-05-12 11:00:00,63.15,63.34,63.07,63.19,229462.0,59.3735,59.5521,59.2982,59.4111,229462.0
2022-05-12 11:30:00,63.2,63.23,62.79,62.8,258724.0,59.4205,59.4487,59.035,59.0444,258724.0
2022-05-12 12:00:00,62.8,62.92,62.71,62.91,246046.0,59.0444,59.1572,58.9598,59.1478,246046.0
2022-05-12 12:30:00,62.91,63.07,62.81,62.81,166380.0,59.1478,59.2982,59.0538,59.0538,166380.0
2022-05-12 13:00:00,62.82,62.87,62.72,62.78,169473.0,59.0632,59.1102,58.9692,59.0256,169473.0
2022-05-12 13:30:00,62.77,62.81,62.4,62.43,100321.0,59.0162,59.0538,58.6683,58.6965,100321.0
2022-05-12 14:00:00,62.43,62.51,62.36,62.48,170247.0,58.6965,58.7717,58.6307,58.7435,170247.0
2022-05-12 14:30:00,62.47,62.48,62.17,62.21,187034.0,58.7341,58.7435,58.4521,58.4897,187034.0
2022-05-12 15:00:00,62.21,62.78,62.2,62.6,275570.0,58.4897,59.0256,58.4803,58.8564,275570.0
2022-05-12 15:30:00,62.58,62.81,62.57,62.68,685283.0,58.8375,59.0538,58.8281,58.9316,685283.0
2022-05-13 09:30:00,64.72,65.07,64.68,65.01,403576.0,60.8496,61.1786,60.812,61.1222,403576.0
2022-05-13 10:00:00,65.02,65.41,65.02,65.38,361534.0,61.1316,61.4983,61.1316,61.4701,361534.0
2022-05-13 10:30:00,65.37,65.45,65.31,65.41,212999.0,61.4607,61.5359,61.4043,61.4983,212999.0
2022-05-13 11:00:00,65.41,65.42,65.32,65.37,116991.0,61.4983,61.5077,61.4137,61.4607,116991.0
2022-05-13 11:30:00,65.39,65.41,65.3,65.38,108765.0,61.4795,61.4983,61.3949,61.4701,108765.0
2022-05-13 12:00:00,65.37,65.5,65.32,65.37,175576.0,61.4607,61.5829,61.4137,61.4607,175576.0
2022-05-13 12:30:00,65.38,65.46,65.31,65.42,83571.0,61.4701,61.5453,61.4043,61.5077,83571.0
2022-05-13 13:00:00,65.42,65.46,65.35,65.39,99017.0,61.5077,61.5453,61.4419,61.4795,99017.0
2022-05-13 13:30:00,65.39,65.41,65.25,65.25,75536.0,61.4795,61.4983,61.3479,61.3479,75536.0
2022-05-13 14:00:00,65.24,65.24,65.07,65.15,171885.0,61.3385,61.3385,61.1786,61.2539,171885.0
2022-05-13 14:30:00,65.16,65.32,65.1,65.31,118089.0,61.2633,61.4137,61.2068,61.4043,118089.0
2022-05-13 15:00:00,65.31,65.48,65.3,65.48,95926.0,61.4043,61.5641,61.3949,61.5641,95926.0
2022-05-13 15:30:00,65.49,65.51,65.32,65.45,335915.0,61.5735,61.5923,61.4137,61.5359,335915.0
2022-05-16 09:30:00,64.69,64.84,64.52,64.61,405581.0,60.8214,60.9624,60.6615,60.7461,405581.0
2022-05-16 10:00:00,64.61,64.83,64.51,64.82,216002.0,60.7461,60.953,60.6521,60.9436,216002.0
2022-05-16 10:30:00,64.82,64.83,64.58,64.61,140732.0,60.9436,60.953,60.7179,60.7461,140732.0
2022-05-16 11:00:00,64.6,64.69,64.56,64.65,121871.0,60.7367,60.8214,60.6991,60.7838,121871.0
2022-05-16 11:30:00,64.65,64.79,64.54,64.79,144811.0,60.7838,60.9154,60.6803,60.9154,144811.0
2022-05-16 12:00:00,64.8,64.8,64.6,64.64,83104.0,60.9248,60.9248,60.7367,60.7744,83104.0
2022-05-16 12:30:00,64.63,64.72,64.61,64.66,153700.0,60.765,60.8496,60.7461,60.7932,153700.0
2022-05-16 13:00:00,64.65,64.86,64.62,64.84,126367.0,60.7838,60.9812,60.7555,60.9624,126367.0
2022-05-16 13:30:00,64.85,64.89,64.79,64.83,74434.0,60.9718,61.0094,60.9154,60.953,74434.0
2022-05-16 14:00:00,64.82,64.93,64.77,64.91,68853.0,60.9436,61.047,60.8966,61.0282,68853.0
2022-05-16 14:30:00,64.92,64.96,64.87,64.94,90718.0,61.0376,61.0752,60.9906,61.0564,90718.0
2022-05-16 15:00:00,64.94,64.96,64.72,64.76,122969.0,61.0564,61.0752,60.8496,60.8872,122969.0
2022-05-16 15:30:00,64.75,64.77,64.64,64.75,337095.0,60.8778,60.8966,60.7744,60.8778,337095.0
2022-05-17 09:30:00,66.25,66.42,66.18,66.23,497257.0,62.2881,62.4479,62.2223,62.2693,497257.0
2022-05-17 10:00:00,66.25,66.32,66.14,66.15,259640.0,62.2881,62.3539,62.1846,62.1941,259640.0
2022-05-17 10:30:00,66.14,66.18,65.99,66.04,138127.0,62.1846,62.2223,62.0436,62.0906,138127.0
2022-05-17 11:00:00,66.06,66.2,66.05,66.2,89738.0,62.1094,62.2411,62.1,62.2411,89738.0
2022-05-17 11:30:00,66.21,66.25,66.14,66.14,102189.0,62.2505,62.2881,62.1846,62.1846,102189.0
2022-05-17 12:00:00,66.14,66.24,66.04,66.23,61619.0,62.1846,62.2787,62.0906,62.2693,61619.0
2022-05-17 12:30:00,66.23,66.3,66.19,66.21,50019.0,62.2693,62.3351,62.2317,62.2505,50019.0
2022-05-17 13:00:00,66.2,66.34,66.14,66.29,82162.0,62.2411,62.3727,62.1846,62.3257,82162.0
2022-05-17 13:30:00,66.29,66.34,66.25,66.27,61483.0,62.3257,62.3727,62.2881,62.3069,61483.0
2022-05-17 14:00:00,66.28,66.37,66.03,66.16,343573.0,62.3163,62.4009,62.0812,62.2035,343573.0
2022-05-17 14:30:00,66.15,66.41,66.03,66.36,217913.0,62.1941,62.4385,62.0812,62.3915,217913.0
2022-05-17 15:00:00,66.36,66.47,66.35,66.44,129801.0,62.3915,62.4949,62.3821,62.4667,129801.0
2022-05-17 15:30:00,66.44,66.55,66.34,66.5,377138.0,62.4667,62.5701,62.3727,62.5231,377138.0
2022-05-18 09:30:00,65.83,65.89,65.57,65.6,959237.0,61.8932,61.9496,61.6487,61.6769,959237.0
2022-05-18 10:00:00,65.61,65.69,65.5,65.51,643192.0,61.6863,61.7616,61.5829,61.5923,643192.0
2022-05-18 10:30:00,65.5,65.56,65.47,65.53,130153.0,61.5829,61.6393,61.5547,61.6111,130153.0
2022-05-18 11:00:00,65.54,65.55,65.15,65.18,174156.0,61.6205,61.6299,61.2539,61.2821,174156.0
2022-05-18 11:30:00,65.17,65.28,65.08,65.09,203002.0,61.2727,61.3761,61.188,61.1974,203002.0
2022-05-18 12:00:00,65.07,65.08,64.86,64.87,249282.0,61.1786,61.188,60.9812,60.9906,249282.0
2022-05-18 12:30:00,64.87,65.0,64.83,65.0,95999.0,60.9906,61.1128,60.953,61.1128,95999.0
2022-05-18 13:00:00,65.01,65.01,64.73,64.79,142373.0,61.1222,61.1222,60.859,60.9154,142373.0
2022-05-18 13:30:00,64.79,64.83,64.53,64.55,131438.0,60.9154,60.953,60.6709,60.6897,131438.0
2022-05-18 14:00:00,64.55,64.63,64.47,64.58,242929.0,60.6897,60.765,60.6145,60.7179,242929.0
2022-05-18 14:30:00,64.58,64.61,64.24,64.27,229185.0,60.7179,60.7461,60.3983,60.4265,229185.0
2022-05-18 15:00:00,64.27,64.39,64.2,64.21,242263.0,60.4265,60.5393,60.3607,60.3701,242263.0
2022-05-18 15:30:00,64.21,64.41,64.12,64.24,501472.0,60.3701,60.5581,60.2855,60.3983,501472.0
2022-05-19 09:30:00,64.66,65.01,64.63,64.88,766912.0,60.7932,61.1222,60.765,61.0,766912.0
2022-05-19 10:00:00,64.86,65.27,64.83,65.12,282484.0,60.9812,61.3667,60.953,61.2256,282484.0
2022-05-19 10:30:00,65.1,65.23,64.94,65.14,257685.0,61.2068,61.3291,61.0564,61.2445,257685.0
2022-05-19 11:00:00,65.15,65.29,65.01,65.24,161923.0,61.2539,61.3855,61.1222,61.3385,161923.0
2022-05-19 11:30:00,65.25,65.57,65.24,65.44,257889.0,61.3479,61.6487,61.3385,61.5265,257889.0
2022-05-19 12:00:00,65.44,65.48,65.28,65.45,89805.0,61.5265,61.5641,61.3761,61.5359,89805.0
2022-05-19 12:30:00,65.44,65.45,65.18,65.35,151738.0,61.5265,61.5359,61.2821,61.4419,151738.0
2022-05-19 13:00:00,65.36,65.41,65.18,65.32,135409.0,61.4513,61.4983,61.2821,61.4137,135409.0
2022-05-19 13:30:00,65.33,65.56,65.2,65.53,130205.0,61.4231,61.6393,61.3009,61.6111,130205.0
2022-05-19 14:00:00,65.54,65.54,65.35,65.48,219489.0,61.6205,61.6205,61.4419,61.5641,219489.0
2022-05-19 14:30:00,65.47,65.69,65.45,65.63,196870.0,61.5547,61.7616,61.5359,61.7051,196870.0
2022-05-19 15:00:00,65.64,65.74,65.37,65.37,294163.0,61.7146,61.8086,61.4607,61.4607,294163.0
2022-05-19 15:30:00,65.37,65.51,65.33,65.48,352304.0,61.4607,61.5923,61.4231,61.5641,352304.0
2022-05-20 09:30:00,66.34,66.48,66.24,66.38,305544.0,62.3727,62.5043,62.2787,62.4103,305544.0
2022-05-20 10:00:00,66.37,66.39,66.11,66.3,203293.0,62.4009,62.4197,62.1564,62.3351,203293.0
2022-05-20 10:30:00,66.3,66.31,65.97,65.97,155423.0,62.3351,62.3445,62.0248,62.0248,155423.0
2022-05-20 11:00:00,65.98,66.01,65.72,65.84,263399.0,62.0342,62.0624,61.7898,61.9026,263399.0
2022-05-20 11:30:00,65.85,65.95,65.77,65.79,261473.0,61.912,62.006,61.8368,61.8556,261473.0
2022-05-20 12:00:00,65.78,65.79,65.55,65.68,214643.0,61.8462,61.8556,61.6299,61.7522,214643.0
2022-05-20 12:30:00,65.67,65.72,65.46,65.56,210174.0,61.7428,61.7898,61.5453,61.6393,210174.0
2022-05-20 13:00:00,65.56,65.57,65.28,65.3,210235.0,61.6393,61.6487,61.3761,61.3949,210235.0
2022-05-20 13:30:00,65.3,65.6,65.29,65.54,152235.0,61.3949,61.6769,61.3855,61.6205,152235.0
2022-05-20 14:00:00,65.58,65.59,65.43,65.46,233840.0,61.6581,61.6675,61.5171,61.5453,233840.0
2022-05-20 14:30:00,65.45,65.58,65.36,65.44,262575.0,61.5359,61.6581,61.4513,61.5265,262575.0
2022-05-20 15:00:00,65.44,65.63,65.29,65.63,196176.0,61.5265,61.7051,61.3855,61.7051,196176.0
2022-05-20 15:30:00,65.63,66.13,65.57,66.1,582153.0,61.7051,62.1752,61.6487,62.147,582153.0
2022-05-23 09:30:00,66.76,67.05,66.76,66.84,446835.0,62.7676,63.0402,62.7676,62.8428,446835.0
2022-05-23 10:00:00,66.83,67.05,66.69,67.05,256723.0,62.8334,63.0402,62.7018,63.0402,256723.0
2022-05-23 10:30:00,67.07,67.11,66.91,67.01,266975.0,63.059,63.0966,62.9086,63.0026,266975.0
2022-05-23 11:00:00,67.01,67.26,66.98,67.26,234676.0,63.0026,63.2377,62.9744,63.2377,234676.0
2022-05-23 11:30:00,67.26,67.35,67.22,67.23,95160.0,63.2377,63.3223,63.2001,63.2095,95160.0
2022-05-23 12:00:00,67.23,67.31,67.15,67.16,123259.0,63.2095,63.2847,63.1342,63.1437,123259.0
2022-05-23 12:30:00,67.17,67.2,67.05,67.11,61073.0,63.1531,63.1813,63.0402,63.0966,61073.0
2022-05-23 13:00:00,67.11,67.12,66.93,67.03,80594.0,63.0966,63.106,62.9274,63.0214,80594.0
2022-05-23 13:30:00,67.02,67.2,66.99,67.19,56974.0,63.012,63.1813,62.9838,63.1719,56974.0
2022-05-23 14:00:00,67.2,67.21,67.13,67.13,95430.0,63.1813,63.1907,63.1154,63.1154,95430.0
2022-05-23 14:30:00,67.13,67.23,67.12,67.15,120358.0,63.1154,63.2095,63.106,63.1342,120358.0
2022-05-23 15:00:00,67.15,67.22,67.11,67.11,249789.0,63.1342,63.2001,63.0966,63.0966,249789.0
2022-05-23 15:30:00,67.12,67.16,66.96,67.13,241987.0,63.106,63.1437,62.9556,63.1154,241987.0
2022-05-24 09:30:00,65.78,65.88,65.65,65.7,298822.0,61.8462,61.9402,61.724,61.771,298822.0
2022-05-24 10:00:00,65.7,65.72,65.49,65.69,267030.0,61.771,61.7898,61.5735,61.7616,267030.0
2022-05-24 10:30:00,65.68,65.68,65.46,65.47,224835.0,61.7522,61.7522,61.5453,61.5547,224835.0
2022-05-24 11:00:00,65.46,65.56,65.4,65.56,213569.0,61.5453,61.6393,61.4889,61.6393,213569.0
2022-05-24 11:30:00,65.57,65.87,65.53,65.82,234250.0,61.6487,61.9308,61.6111,61.8838,234250.0
2022-05-24 12:00:00,65.82,66.02,65.77,65.85,160291.0,61.8838,62.0718,61.8368,61.912,160291.0
2022-05-24 12:30:00,65.85,65.89,65.69,65.79,67385.0,61.912,61.9496,61.7616,61.8556,67385.0
2022-05-24 13:00:00,65.8,65.8,65.7,65.8,97542.0,61.865,61.865,61.771,61.865,97542.0
2022-05-24 13:30:00,65.79,65.94,65.74,65.91,114128.0,61.8556,61.9966,61.8086,61.9684,114128.0
2022-05-24 14:00:00,65.92,66.05,65.85,65.94,144857.0,61.9778,62.1,61.912,61.9966,144857.0
2022-05-24 14:30:00,65.93,66.03,65.75,65.81,139029.0,61.9872,62.0812,61.818,61.8744,139029.0
2022-05-24 15:00:00,65.81,65.95,65.81,65.91,170744.0,61.8744,62.006,61.8744,61.9684,170744.0
2022-05-24 15:30:00,65.91,66.26,65.89,66.12,430832.0,61.9684,62.2975,61.9496,62.1658,430832.0
2022-05-25 09:30:00,65.42,65.7,65.42,65.66,329639.0,61.5077,61.771,61.5077,61.7334,329639.0
2022-05-25 10:00:00,65.66,65.87,65.61,65.86,224022.0,61.7334,61.9308,61.6863,61.9214,224022.0
2022-05-25 10:30:00,65.87,65.95,65.73,65.84,165390.0,61.9308,62.006,61.7992,61.9026,165390.0
2022-05-25 11:00:00,65.84,65.85,65.76,65.81,103746.0,61.9026,61.912,61.8274,61.8744,103746.0
2022-05-25 11:30:00,65.79,65.8,65.57,65.62,112181.0,61.8556,61.865,61.6487,61.6957,112181.0
2022-05-25 12:00:00,65.62,65.67,65.4,65.45,137741.0,61.6957,61.7428,61.4889,61.5359,137741.0
2022-05-25 12:30:00,65.45,65.6,65.39,65.58,186480.0,61.5359,61.6769,61.4795,61.6581,186480.0
2022-05-25 13:00:00,65.57,65.64,65.48,65.63,94018.0,61.6487,61.7146,61.5641,61.7051,94018.0
2022-05-25 13:30:00,65.62,65.7,65.6,65.67,122467.0,61.6957,61.771,61.6769,61.7428,122467.0
2022-05-25 14:00:00,65.66,65.89,65.44,65.84,347165.0,61.7334,61.9496,61.5265,61.9026,347165.0
2022-05-25 14:30:00,65.84,65.99,65.8,65.98,117534.0,61.9026,62.0436,61.865,62.0342,117534.0
2022-05-25 15:00:00,65.98,66.16,65.96,66.02,125470.0,62.0342,62.2035,62.0154,62.0718,125470.0
2022-05-25 15:30:00,66.02,66.06,65.88,66.04,298658.0,62.0718,62.1094,61.9402,62.0906,298658.0
2022-05-26 09:30:00,65.87,66.19,65.75,66.14,312500.0,61.9308,62.2317,61.818,62.1846,312500.0
2022-05-26 10:00:00,66.16,66.4,66.12,66.34,157051.0,62.2035,62.4291,62.1658,62.3727,157051.0
2022-05-26 10:30:00,66.34,66.39,66.26,66.37,147130.0,62.3727,62.4197,62.2975,62.4009,147130.0
2022-05-26 11:00:00,66.37,66.45,66.32,66.33,113947.0,62.4009,62.4761,62.3539,62.3633,113947.0
2022-05-26 11:30:00,66.33,66.38,66.27,66.34,104172.0,62.3633,62.4103,62.3069,62.3727,104172.0
2022-05-26 12:00:00,66.33,66.47,66.3,66.46,98353.0,62.3633,62.4949,62.3351,62.4855,98353.0
2022-05-26 12:30:00,66.47,66.57,66.46,66.53,201172.0,62.4949,62.5889,62.4855,62.5513,201172.0
2022-05-26 13:00:00,66.53,66.61,66.46,66.51,146943.0,62.5513,62.6265,62.4855,62.5325,146943.0
2022-05-26 13:30:00,66.5,66.58,66.48,66.56,74657.0,62.5231,62.5983,62.5043,62.5795,74657.0
2022-05-26 14:00:00,66.56,66.65,66.54,66.59,74714.0,62.5795,62.6642,62.5607,62.6077,74714.0
2022-05-26 14:30:00,66.6,66.66,66.52,66.64,90795.0,62.6171,62.6736,62.5419,62.6547,90795.0
2022-05-26 15:00:00,66.63,66.67,66.5,66.55,159555.0,62.6453,62.683,62.5231,62.5701,159555.0
2022-05-26 15:30:00,66.55,66.69,66.48,66.52,455971.0,62.5701,62.7018,62.5043,62.5419,455971.0
2022-05-27 09:30:00,67.4,67.72,67.3,67.69,312870.0,63.3693,63.6702,63.2753,63.642,312870.0
2022-05-27 10:00:00,67.69,67.7,67.58,67.58,143396.0,63.642,63.6514,63.5385,63.5385,143396.0
2022-05-27 10:30:00,67.59,67.61,67.51,67.53,136456.0,63.5479,63.5667,63.4727,63.4915,136456.0
2022-05-27 11:00:00,67.55,67.63,67.49,67.6,116243.0,63.5103,63.5855,63.4539,63.5573,116243.0
2022-05-27 11:30:00,67.61,67.63,67.56,67.61,55924.0,63.5667,63.5855,63.5197,63.5667,55924.0
2022-05-27 12:00:00,67.61,67.64,67.57,67.59,64130.0,63.5667,63.5949,63.5291,63.5479,64130.0
2022-05-27 12:30:00,67.59,67.6,67.49,67.56,154205.0,63.5479,63.5573,63.4539,63.5197,154205.0
2022-05-27 13:00:00,67.56,67.61,67.51,67.54,63123.0,63.5197,63.5667,63.4727,63.5009,63123.0
2022-05-27 13:30:00,67.54,67.57,67.49,67.55,75362.0,63.5009,63.5291,63.4539,63.5103,75362.0
2022-05-27 14:00:00,67.55,67.58,67.52,67.55,87498.0,63.5103,63.5385,63.4821,63.5103,87498.0
2022-05-27 14:30:00,67.54,67.61,67.52,67.61,129555.0,63.5009,63.5667,63.4821,63.5667,129555.0
2022-05-27 15:00:00,67.6,67.67,67.58,67.65,131288.0,63.5573,63.6232,63.5385,63.6043,131288.0
2022-05-27 15:30:00,67.64,67.7,67.55,67.66,346758.0,63.5949,63.6514,63.5103,63.6137,346758.0
2022-05-31 09:30:00,68.72,68.72,68.35,68.46,1743575.0,64.6104,64.6104,64.2625,64.3659,1743575.0
2022-05-31 10:00:00,68.46,68.73,68.37,68.7,315571.0,64.3659,64.6198,64.2813,64.5916,315571.0
2022-05-31 10:30:00,68.7,68.78,68.56,68.62,213668.0,64.5916,64.6668,64.4599,64.5163,213668.0
2022-05-31 11:00:00,68.62,68.64,68.35,68.35,317717.0,64.5163,64.5351,64.2625,64.2625,317717.0
2022-05-31 11:30:00,68.34,68.7,68.32,68.67,231181.0,64.2531,64.5916,64.2343,64.5633,231181.0
2022-05-31 12:00:00,68.68,68.74,68.57,68.61,110102.0,64.5728,64.6292,64.4693,64.5069,110102.0
2022-05-31 12:30:00,68.61,68.74,68.6,68.71,71546.0,64.5069,64.6292,64.4975,64.601,71546.0
2022-05-31 13:00:00,68.71,68.73,68.53,68.59,121215.0,64.601,64.6198,64.4317,64.4881,121215.0
2022-05-31 13:30:00,68.59,68.78,68.57,68.78,64583.0,64.4881,64.6668,64.4693,64.6668,64583.0
2022-05-31 14:00:00,68.77,68.81,68.6,68.65,131489.0,64.6574,64.695,64.4975,64.5445,131489.0
2022-05-31 14:30:00,68.65,68.66,68.36,68.42,170954.0,64.5445,64.5539,64.2719,64.3283,170954.0
2022-05-31 15:00:00,68.42,68.52,68.28,68.4,156695.0,64.3283,64.4223,64.1967,64.3095,156695.0
2022-05-31 15:30:00,68.4,68.49,67.99,68.01,637838.0,64.3095,64.3941,63.924,63.9428,637838.0
2022-06-01 09:30:00,68.58,68.73,68.46,68.47,259021.0,64.4787,64.6198,64.3659,64.3753,259021.0
2022-06-01 10:00:00,68.46,68.49,67.74,67.74,278037.0,64.3659,64.3941,63.689,63.689,278037.0
2022-06-01 10:30:00,67.74,67.8,67.55,67.68,189426.0,63.689,63.7454,63.5103,63.6326,189426.0
2022-06-01 11:00:00,67.67,67.68,67.41,67.52,423257.0,63.6232,63.6326,63.3787,63.4821,423257.0
2022-06-01 11:30:00,67.51,67.54,67.35,67.39,356323.0,63.4727,63.5009,63.3223,63.3599,356323.0
2022-06-01 12:00:00,67.4,67.61,67.38,67.51,262081.0,63.3693,63.5667,63.3505,63.4727,262081.0
2022-06-01 12:30:00,67.51,67.62,67.48,67.58,114162.0,63.4727,63.5761,63.4445,63.5385,114162.0
2022-06-01 13:00:00,67.58,67.77,67.57,67.73,163613.0,63.5385,63.7172,63.5291,63.6796,163613.0
2022-06-01 13:30:00,67.73,67.94,67.67,67.88,146853.0,63.6796,63.877,63.6232,63.8206,146853.0
2022-06-01 14:00:00,67.88,68.08,67.87,68.05,133921.0,63.8206,64.0086,63.8112,63.9804,133921.0
2022-06-01 14:30:00,68.06,68.13,68.02,68.05,76298.0,63.9898,64.0556,63.9522,63.9804,76298.0
2022-06-01 15:00:00,68.05,68.1,67.95,67.99,192425.0,63.9804,64.0274,63.8864,63.924,192425.0
2022-06-01 15:30:00,67.99,67.99,67.53,67.53,377818.0,63.924,63.924,63.4915,63.4915,377818.0
2022-06-02 09:30:00,67.63,67.8,67.54,67.68,404220.0,63.5855,63.7454,63.5009,63.6326,404220.0
2022-06-02 10:00:00,67.68,67.98,67.61,67.72,297433.0,63.6326,63.9146,63.5667,63.6702,297433.0
2022-06-02 10:30:00,67.72,67.93,67.71,67.9,144683.0,63.6702,63.8676,63.6608,63.8394,144683.0
2022-06-02 11:00:00,67.9,68.27,67.89,68.23,208589.0,63.8394,64.1873,63.83,64.1497,208589.0
2022-06-02 11:30:00,68.23,68.39,68.15,68.34,184419.0,64.1497,64.3001,64.0744,64.2531,184419.0
2022-06-02 12:00:00,68.34,68.51,68.31,68.51,70398.0,64.2531,64.4129,64.2249,64.4129,70398.0
2022-06-02 12:30:00,68.52,68.55,68.45,68.47,59545.0,64.4223,64.4505,64.3565,64.3753,59545.0
2022-06-02 13:00:00,68.47,68.47,68.37,68.43,78812.0,64.3753,64.3753,64.2813,64.3377,78812.0
2022-06-02 13:30:00,68.43,68.5,68.41,68.46,47210.0,64.3377,64.4035,64.3189,64.3659,47210.0
2022-06-02 14:00:00,68.46,68.55,68.45,68.48,104858.0,64.3659,64.4505,64.3565,64.3847,104858.0
2022-06-02 14:30:00,68.48,68.55,68.43,68.43,128034.0,64.3847,64.4505,64.3377,64.3377,128034.0
2022-06-02 15:00:00,68.42,68.49,68.38,68.4,103331.0,64.3283,64.3941,64.2907,64.3095,103331.0
2022-06-02 15:30:00,68.4,68.66,68.4,68.64,269199.0,64.3095,64.5539,64.3095,64.5351,269199.0
2022-06-03 09:30:00,67.63,67.63,67.3,67.41,356796.0,63.5855,63.5855,63.2753,63.3787,356796.0
2022-06-03 10:00:00,67.41,67.5,67.2,67.25,235403.0,63.3787,63.4633,63.1813,63.2283,235403.0
2022-06-03 10:30:00,67.24,67.26,67.05,67.08,122406.0,63.2189,63.2377,63.0402,63.0684,122406.0
2022-06-03 11:00:00,67.07,67.07,66.93,66.96,173789.0,63.059,63.059,62.9274,62.9556,173789.0
2022-06-03 11:30:00,66.95,67.12,66.95,67.04,87862.0,62.9462,63.106,62.9462,63.0308,87862.0
2022-06-03 12:00:00,67.03,67.11,66.94,67.11,100668.0,63.0214,63.0966,62.9368,63.0966,100668.0
2022-06-03 12:30:00,67.12,67.23,67.11,67.22,83944.0,63.106,63.2095,63.0966,63.2001,83944.0
2022-06-03 13:00:00,67.21,67.29,67.04,67.09,218583.0,63.1907,63.2659,63.0308,63.0778,218583.0
2022-06-03 13:30:00,67.08,67.1,66.96,67.04,99933.0,63.0684,63.0872,62.9556,63.0308,99933.0
2022-06-03 14:00:00,67.03,67.12,66.98,67.12,83542.0,63.0214,63.106,62.9744,63.106,83542.0
2022-06-03 14:30:00,67.11,67.12,67.0,67.06,161810.0,63.0966,63.106,62.9932,63.0496,161810.0
2022-06-03 15:00:00,67.06,67.09,66.91,67.03,109451.0,63.0496,63.0778,62.9086,63.0214,109451.0
2022-06-03 15:30:00,67.02,67.13,66.98,67.04,308500.0,63.012,63.1154,62.9744,63.0308,308500.0
2022-06-06 09:30:00,67.88,68.22,67.74,67.92,246516.0,63.8206,64.1403,63.689,63.8582,246516.0
2022-06-06 10:00:00,67.91,68.01,67.74,67.76,113408.0,63.8488,63.9428,63.689,63.7078,113408.0
2022-06-06 10:30:00,67.75,67.79,67.51,67.69,123914.0,63.6984,63.736,63.4727,63.642,123914.0
2022-06-06 11:00:00,67.69,67.73,67.13,67.14,183495.0,63.642,63.6796,63.1154,63.1248,183495.0
2022-06-06 11:30:00,67.15,67.37,67.14,67.29,69881.0,63.1342,63.3411,63.1248,63.2659,69881.0
2022-06-06 12:00:00,67.29,67.3,67.0,67.04,79997.0,63.2659,63.2753,62.9932,63.0308,79997.0
2022-06-06 12:30:00,67.02,67.26,67.0,67.24,58066.0,63.012,63.2377,62.9932,63.2189,58066.0
2022-06-06 13:00:00,67.24,67.28,67.18,67.26,46735.0,63.2189,63.2565,63.1625,63.2377,46735.0
2022-06-06 13:30:00,67.25,67.4,67.23,67.4,98533.0,63.2283,63.3693,63.2095,63.3693,98533.0
2022-06-06 14:00:00,67.4,67.41,67.11,67.13,90725.0,63.3693,63.3787,63.0966,63.1154,90725.0
2022-06-06 14:30:00,67.13,67.16,66.95,67.0,109479.0,63.1154,63.1437,62.9462,62.9932,109479.0
2022-06-06 15:00:00,66.99,67.02,66.79,66.81,319548.0,62.9838,63.012,62.7958,62.8146,319548.0
2022-06-06 15:30:00,66.81,66.94,66.76,66.93,435836.0,62.8146,62.9368,62.7676,62.9274,435836.0
2022-06-07 09:30:00,65.96,66.24,65.86,66.1,208209.0,62.0154,62.2787,61.9214,62.147,208209.0
2022-06-07 10:00:00,66.1,66.21,65.97,66.2,182548.0,62.147,62.2505,62.0248,62.2411,182548.0
2022-06-07 10:30:00,66.21,66.43,66.17,66.4,233145.0,62.2505,62.4573,62.2129,62.4291,233145.0
2022-06-07 11:00:00,66.4,66.4,66.11,66.13,248640.0,62.4291,62.4291,62.1564,62.1752,248640.0
2022-06-07 11:30:00,66.13,66.14,66.0,66.1,143822.0,62.1752,62.1846,62.053,62.147,143822.0
2022-06-07 12:00:00,66.11,66.14,66.02,66.12,101039.0,62.1564,62.1846,62.0718,62.1658,101039.0
2022-06-07 12:30:00,66.13,66.26,66.09,66.21,123154.0,62.1752,62.2975,62.1376,62.2505,123154.0
2022-06-07 13:00:00,66.21,66.28,66.18,66.24,127502.0,62.2505,62.3163,62.2223,62.2787,127502.0
2022-06-07 13:30:00,66.26,66.27,66.2,66.2,85717.0,62.2975,62.3069,62.2411,62.2411,85717.0
2022-06-07 14:00:00,66.21,66.34,66.19,66.26,82176.0,62.2505,62.3727,62.2317,62.2975,82176.0
2022-06-07 14:30:00,66.27,66.36,66.26,66.36,200511.0,62.3069,62.3915,62.2975,62.3915,200511.0
2022-06-07 15:00:00,66.35,66.47,66.34,66.45,97673.0,62.3821,62.4949,62.3727,62.4761,97673.0
2022-06-07 15:30:00,66.45,66.54,66.44,66.5,309592.0,62.4761,62.5607,62.4667,62.5231,309592.0
2022-06-08 09:30:00,66.34,66.61,66.18,66.58,248788.0,62.3727,62.6265,62.2223,62.5983,248788.0
2022-06-08 10:00:00,66.58,66.6,66.26,66.34,210623.0,62.5983,62.6171,62.2975,62.3727,210623.0
2022-06-08 10:30:00,66.33,66.44,66.31,66.33,149771.0,62.3633,62.4667,62.3445,62.3633,149771.0
2022-06-08 11:00:00,66.34,66.51,66.28,66.43,98313.0,62.3727,62.5325,62.3163,62.4573,98313.0
2022-06-08 11:30:00,66.43,66.52,66.4,66.43,69690.0,62.4573,62.5419,62.4291,62.4573,69690.0
2022-06-08 12:00:00,66.42,66.47,66.23,66.29,185791.0,62.4479,62.4949,62.2693,62.3257,185791.0
2022-06-08 12:30:00,66.29,66.3,66.08,66.18,147601.0,62.3257,62.3351,62.1282,62.2223,147601.0
2022-06-08 13:00:00,66.19,66.19,66.1,66.14,149551.0,62.2317,62.2317,62.147,62.1846,149551.0
2022-06-08 13:30:00,66.13,66.14,66.01,66.06,154418.0,62.1752,62.1846,62.0624,62.1094,154418.0
2022-06-08 14:00:00,66.06,66.12,65.97,66.02,106025.0,62.1094,62.1658,62.0248,62.0718,106025.0
2022-06-08 14:30:00,66.02,66.12,65.98,66.06,120163.0,62.0718,62.1658,62.0342,62.1094,120163.0
2022-06-08 15:00:00,66.05,66.16,65.94,66.14,168803.0,62.1,62.2035,61.9966,62.1846,168803.0
2022-06-08 15:30:00,66.14,66.22,66.02,66.03,312348.0,62.1846,62.2599,62.0718,62.0812,312348.0
2022-06-09 09:30:00,65.94,66.13,65.72,66.07,357329.0,61.9966,62.1752,61.7898,62.1188,357329.0
2022-06-09 10:00:00,66.08,66.08,65.72,65.94,204329.0,62.1282,62.1282,61.7898,61.9966,204329.0
2022-06-09 10:30:00,65.94,65.97,65.64,65.7,294970.0,61.9966,62.0248,61.7146,61.771,294970.0
2022-06-09 11:00:00,65.69,65.7,65.54,65.56,81593.0,61.7616,61.771,61.6205,61.6393,81593.0
2022-06-09 11:30:00,65.56,65.71,65.48,65.59,117096.0,61.6393,61.7804,61.5641,61.6675,117096.0
2022-06-09 12:00:00,65.59,65.6,65.42,65.58,116197.0,61.6675,61.6769,61.5077,61.6581,116197.0
2022-06-09 12:30:00,65.58,65.73,65.55,65.71,98402.0,61.6581,61.7992,61.6299,61.7804,98402.0
2022-06-09 13:00:00,65.72,65.8,65.57,65.59,84148.0,61.7898,61.865,61.6487,61.6675,84148.0
2022-06-09 13:30:00,65.58,65.58,65.38,65.44,151650.0,61.6581,61.6581,61.4701,61.5265,151650.0
2022-06-09 14:00:00,65.45,65.47,65.35,65.36,132622.0,61.5359,61.5547,61.4419,61.4513,132622.0
2022-06-09 14:30:00,65.37,65.37,65.19,65.19,164737.0,61.4607,61.4607,61.2915,61.2915,164737.0
2022-06-09 15:00:00,65.17,65.19,65.05,65.08,133470.0,61.2727,61.2915,61.1598,61.188,133470.0
2022-06-09 15:30:00,65.08,65.1,64.73,64.73,492497.0,61.188,61.2068,60.859,60.859,492497.0
2022-06-10 09:30:00,63.85,63.89,63.42,63.54,815969.0,60.0316,60.0692,59.6273,59.7401,815969.0
2022-06-10 10:00:00,63.54,63.54,63.09,63.09,383454.0,59.7401,59.7401,59.317,59.317,383454.0
2022-06-10 10:30:00,63.09,63.28,63.07,63.15,248179.0,59.317,59.4957,59.2982,59.3735,248179.0
2022-06-10 11:00:00,63.15,63.31,63.14,63.2,386756.0,59.3735,59.5239,59.3641,59.4205,386756.0
2022-06-10 11:30:00,63.2,63.24,63.05,63.22,277979.0,59.4205,59.4581,59.2794,59.4393,277979.0
2022-06-10 12:00:00,63.23,63.34,63.16,63.21,219366.0,59.4487,59.5521,59.3829,59.4299,219366.0
2022-06-10 12:30:00,63.21,63.25,63.16,63.22,289224.0,59.4299,59.4675,59.3829,59.4393,289224.0
2022-06-10 13:00:00,63.22,63.3,63.12,63.29,194893.0,59.4393,59.5145,59.3453,59.5051,194893.0
2022-06-10 13:30:00,63.28,63.37,63.19,63.22,173780.0,59.4957,59.5803,59.4111,59.4393,173780.0
2022-06-10 14:00:00,63.23,63.31,63.16,63.24,174338.0,59.4487,59.5239,59.3829,59.4581,174338.0
2022-06-10 14:30:00,63.25,63.33,63.22,63.3,199519.0,59.4675,59.5427,59.4393,59.5145,199519.0
2022-06-10 15:00:00,63.3,63.35,63.18,63.27,258784.0,59.5145,59.5615,59.4017,59.4863,258784.0
2022-06-10 15:30:00,63.26,63.31,63.07,63.12,648773.0,59.4769,59.5239,59.2982,59.3453,648773.0
2022-06-13 09:30:00,61.09,61.3,60.86,60.86,805315.0,57.4367,57.6341,57.2204,57.2204,805315.0
2022-06-13 10:00:00,60.88,60.98,60.46,60.5,533014.0,57.2392,57.3332,56.8443,56.8819,533014.0
2022-06-13 10:30:00,60.51,60.6,60.21,60.23,445983.0,56.8913,56.976,56.6093,56.6281,445983.0
2022-06-13 11:00:00,60.23,60.54,60.07,60.45,424555.0,56.6281,56.9195,56.4777,56.8349,424555.0
2022-06-13 11:30:00,60.45,60.52,60.28,60.35,349207.0,56.8349,56.9007,56.6751,56.7409,349207.0
2022-06-13 12:00:00,60.34,60.55,60.28,60.47,352127.0,56.7315,56.9289,56.6751,56.8537,352127.0
2022-06-13 12:30:00,60.46,60.74,60.44,60.47,292259.0,56.8443,57.1076,56.8255,56.8537,292259.0
2022-06-13 13:00:00,60.47,60.51,60.4,60.43,208548.0,56.8537,56.8913,56.7879,56.8161,208548.0
2022-06-13 13:30:00,60.43,60.71,60.39,60.67,169288.0,56.8161,57.0794,56.7785,57.0418,169288.0
2022-06-13 14:00:00,60.65,60.66,60.45,60.48,221870.0,57.023,57.0324,56.8349,56.8631,221870.0
2022-06-13 14:30:00,60.48,60.65,60.4,60.47,352970.0,56.8631,57.023,56.7879,56.8537,352970.0
2022-06-13 15:00:00,60.46,60.84,60.2,60.21,613679.0,56.8443,57.2016,56.5999,56.6093,613679.0
2022-06-13 15:30:00,60.2,60.34,60.11,60.32,882664.0,56.5999,56.7315,56.5153,56.7127,882664.0
2022-06-14 09:30:00,60.86,61.04,60.68,61.03,401110.0,57.2204,57.3896,57.0512,57.3802,401110.0
2022-06-14 10:00:00,61.02,61.05,60.68,60.7,294251.0,57.3708,57.399,57.0512,57.07,294251.0
2022-06-14 10:30:00,60.7,60.84,60.54,60.72,263139.0,57.07,57.2016,56.9195,57.0888,263139.0
2022-06-14 11:00:00,60.71,60.8,60.55,60.76,204907.0,57.0794,57.164,56.9289,57.1264,204907.0
2022-06-14 11:30:00,60.75,60.83,60.63,60.75,319347.0,57.117,57.1922,57.0042,57.117,319347.0
2022-06-14 12:00:00,60.75,60.75,60.58,60.67,190749.0,57.117,57.117,56.9572,57.0418,190749.0
2022-06-14 12:30:00,60.66,60.68,60.55,60.66,72440.0,57.0324,57.0512,56.9289,57.0324,72440.0
2022-06-14 13:00:00,60.65,60.99,60.59,60.86,237079.0,57.023,57.3426,56.9666,57.2204,237079.0
2022-06-14 13:30:00,60.85,60.87,60.66,60.73,174606.0,57.211,57.2298,57.0324,57.0982,174606.0
2022-06-14 14:00:00,60.74,60.89,60.74,60.86,79940.0,57.1076,57.2486,57.1076,57.2204,79940.0
2022-06-14 14:30:00,60.85,60.88,60.65,60.66,257631.0,57.211,57.2392,57.023,57.0324,257631.0
2022-06-14 15:00:00,60.65,60.66,60.44,60.65,257904.0,57.023,57.0324,56.8255,57.023,257904.0
2022-06-14 15:30:00,60.65,60.97,60.65,60.96,542773.0,57.023,57.3238,57.023,57.3144,542773.0
2022-06-15 09:30:00,60.16,60.45,60.02,60.4,491265.0,56.5623,56.8349,56.4306,56.7879,491265.0
2022-06-15 10:00:00,60.4,60.58,60.33,60.36,304244.0,56.7879,56.9572,56.7221,56.7503,304244.0
2022-06-15 10:30:00,60.36,60.37,60.23,60.32,136044.0,56.7503,56.7597,56.6281,56.7127,136044.0
2022-06-15 11:00:00,60.32,60.35,60.25,60.33,84381.0,56.7127,56.7409,56.6469,56.7221,84381.0
2022-06-15 11:30:00,60.33,60.34,60.28,60.32,113361.0,56.7221,56.7315,56.6751,56.7127,113361.0
2022-06-15 12:00:00,60.32,60.41,60.31,60.39,55416.0,56.7127,56.7973,56.7033,56.7785,55416.0
2022-06-15 12:30:00,60.39,60.43,60.17,60.18,67209.0,56.7785,56.8161,56.5717,56.5811,67209.0
2022-06-15 13:00:00,60.17,60.32,60.16,60.32,137492.0,56.5717,56.7127,56.5623,56.7127,137492.0
2022-06-15 13:30:00,60.31,60.53,60.26,60.4,155571.0,56.7033,56.9101,56.6563,56.7879,155571.0
2022-06-15 14:00:00,60.4,60.63,59.89,60.05,257119.0,56.7879,57.0042,56.3084,56.4588,257119.0
2022-06-15 14:30:00,60.05,61.1,59.86,60.78,775951.0,56.4588,57.4461,56.2802,57.1452,775951.0
2022-06-15 15:00:00,60.81,61.32,60.76,61.3,324401.0,57.1734,57.6529,57.1264,57.6341,324401.0
2022-06-15 15:30:00,61.3,61.51,60.98,61.0,575459.0,57.6341,57.8315,57.3332,57.352,575459.0
2022-06-16 09:30:00,59.24,59.38,59.1,59.1,619827.0,55.6973,55.8289,55.5657,55.5657,619827.0
2022-06-16 10:00:00,59.1,59.1,58.92,59.05,485519.0,55.5657,55.5657,55.3964,55.5187,485519.0
2022-06-16 10:30:00,59.05,59.11,58.74,58.74,303346.0,55.5187,55.5751,55.2272,55.2272,303346.0
2022-06-16 11:00:00,58.74,59.14,58.74,59.11,230083.0,55.2272,55.6033,55.2272,55.5751,230083.0
2022-06-16 11:30:00,59.11,59.15,58.96,59.15,289321.0,55.5751,55.6127,55.434,55.6127,289321.0
2022-06-16 12:00:00,59.15,59.26,59.0,59.26,191395.0,55.6127,55.7161,55.4716,55.7161,191395.0
2022-06-16 12:30:00,59.26,59.52,59.16,59.42,216897.0,55.7161,55.9605,55.6221,55.8665,216897.0
2022-06-16 13:00:00,59.42,59.52,59.33,59.46,201259.0,55.8665,55.9605,55.7819,55.9041,201259.0
2022-06-16 13:30:00,59.45,59.58,59.38,59.41,207668.0,55.8947,56.017,55.8289,55.8571,207668.0
2022-06-16 14:00:00,59.39,59.42,59.15,59.15,229396.0,55.8383,55.8665,55.6127,55.6127,229396.0
2022-06-16 14:30:00,59.15,59.21,59.0,59.03,344622.0,55.6127,55.6691,55.4716,55.4998,344622.0
2022-06-16 15:00:00,59.04,59.35,59.02,59.3,281586.0,55.5092,55.8007,55.4904,55.7537,281586.0
2022-06-16 15:30:00,59.3,59.35,59.13,59.27,585573.0,55.7537,55.8007,55.5939,55.7255,585573.0
2022-06-17 09:30:00,59.46,59.83,59.46,59.73,444727.0,55.9041,56.252,55.9041,56.158,444727.0
2022-06-17 10:00:00,59.73,59.73,59.32,59.4,396741.0,56.158,56.158,55.7725,55.8477,396741.0
2022-06-17 10:30:00,59.4,59.41,59.22,59.36,378079.0,55.8477,55.8571,55.6785,55.8101,378079.0
2022-06-17 11:00:00,59.35,59.76,59.27,59.69,318436.0,55.8007,56.1862,55.7255,56.1204,318436.0
2022-06-17 11:30:00,59.69,59.75,59.54,59.59,134507.0,56.1204,56.1768,55.9793,56.0264,134507.0
2022-06-17 12:00:00,59.6,59.75,59.55,59.72,108273.0,56.0358,56.1768,55.9887,56.1486,108273.0
2022-06-17 12:30:00,59.72,59.8,59.66,59.75,125165.0,56.1486,56.2238,56.0922,56.1768,125165.0
2022-06-17 13:00:00,59.74,59.95,59.72,59.76,272387.0,56.1674,56.3648,56.1486,56.1862,272387.0
2022-06-17 13:30:00,59.77,59.86,59.71,59.74,175403.0,56.1956,56.2802,56.1392,56.1674,175403.0
2022-06-17 14:00:00,59.75,59.85,59.71,59.79,494571.0,56.1768,56.2708,56.1392,56.2144,494571.0
2022-06-17 14:30:00,59.79,59.86,59.7,59.76,321596.0,56.2144,56.2802,56.1298,56.1862,321596.0
2022-06-17 15:00:00,59.76,59.86,59.58,59.83,303823.0,56.1862,56.2802,56.017,56.252,303823.0
2022-06-17 15:30:00,59.84,59.84,59.61,59.7,447823.0,56.2614,56.2614,56.0452,56.1298,447823.0
2022-06-21 09:30:00,59.37,59.61,59.34,59.6,635524.0,55.8195,56.0452,55.7913,56.0358,635524.0
2022-06-21 10:00:00,59.6,59.72,59.51,59.63,229125.0,56.0358,56.1486,55.9511,56.064,229125.0
2022-06-21 10:30:00,59.64,59.77,59.63,59.75,152367.0,56.0734,56.1956,56.064,56.1768,152367.0
2022-06-21 11:00:00,59.74,59.76,59.68,59.72,193956.0,56.1674,56.1862,56.111,56.1486,193956.0
2022-06-21 11:30:00,59.71,59.74,59.55,59.55,242011.0,56.1392,56.1674,55.9887,55.9887,242011.0
2022-06-21 12:00:00,59.55,59.6,59.51,59.58,142763.0,55.9887,56.0358,55.9511,56.017,142763.0
2022-06-21 12:30:00,59.57,59.63,59.54,59.62,110975.0,56.0076,56.064,55.9793,56.0546,110975.0
2022-06-21 13:00:00,59.62,59.64,59.51,59.51,214001.0,56.0546,56.0734,55.9511,55.9511,214001.0
2022-06-21 13:30:00,59.51,59.6,59.51,59.58,84119.0,55.9511,56.0358,55.9511,56.017,84119.0
2022-06-21 14:00:00,59.57,59.64,59.54,59.62,88621.0,56.0076,56.0734,55.9793,56.0546,88621.0
2022-06-21 14:30:00,59.62,59.65,59.58,59.64,118701.0,56.0546,56.0828,56.017,56.0734,118701.0
2022-06-21 15:00:00,59.64,59.74,59.63,59.69,157561.0,56.0734,56.1674,56.064,56.1204,157561.0
2022-06-21 15:30:00,59.69,59.7,59.54,59.6,305651.0,56.1204,56.1298,55.9793,56.0358,305651.0
2022-06-22 09:30:00,57.54,57.79,57.45,57.7,354666.0,54.099,54.334,54.0143,54.2494,354666.0
2022-06-22 10:00:00,57.7,57.99,57.62,57.94,327345.0,54.2494,54.522,54.1742,54.475,327345.0
2022-06-22 10:30:00,57.96,58.09,57.94,58.08,288547.0,54.4938,54.6161,54.475,54.6067,288547.0
2022-06-22 11:00:00,58.08,58.09,57.88,58.02,294815.0,54.6067,54.6161,54.4186,54.5502,294815.0
2022-06-22 11:30:00,58.0,58.08,57.63,57.63,161145.0,54.5314,54.6067,54.1836,54.1836,161145.0
2022-06-22 12:00:00,57.63,57.71,57.58,57.67,182519.0,54.1836,54.2588,54.1366,54.2212,182519.0
2022-06-22 12:30:00,57.67,57.78,57.65,57.78,90812.0,54.2212,54.3246,54.2024,54.3246,90812.0
2022-06-22 13:00:00,57.79,57.97,57.71,57.95,96699.0,54.334,54.5032,54.2588,54.4844,96699.0
2022-06-22 13:30:00,57.97,58.04,57.92,58.02,69097.0,54.5032,54.5691,54.4562,54.5502,69097.0
2022-06-22 14:00:00,58.03,58.13,58.01,58.01,126037.0,54.5596,54.6537,54.5408,54.5408,126037.0
2022-06-22 14:30:00,58.01,58.01,57.75,57.83,175083.0,54.5408,54.5408,54.2964,54.3716,175083.0
2022-06-22 15:00:00,57.84,57.91,57.78,57.84,143228.0,54.381,54.4468,54.3246,54.381,143228.0
2022-06-22 15:30:00,57.83,57.91,57.81,57.84,556425.0,54.3716,54.4468,54.3528,54.381,556425.0
2022-06-23 09:30:00,57.05,57.2,56.89,57.2,565608.0,53.6383,53.7793,53.4878,53.7793,565608.0
2022-06-23 10:00:00,57.19,57.3,56.98,57.01,226669.0,53.7699,53.8733,53.5724,53.6006,226669.0
2022-06-23 10:30:00,57.04,57.24,56.95,57.24,202364.0,53.6289,53.8169,53.5442,53.8169,202364.0
2022-06-23 11:00:00,57.26,57.26,57.05,57.1,147535.0,53.8357,53.8357,53.6383,53.6853,147535.0
2022-06-23 11:30:00,57.1,57.11,56.95,56.96,122776.0,53.6853,53.6947,53.5442,53.5536,122776.0
2022-06-23 12:00:00,56.96,56.98,56.82,56.95,75670.0,53.5536,53.5724,53.422,53.5442,75670.0
2022-06-23 12:30:00,56.94,56.96,56.76,56.81,137441.0,53.5348,53.5536,53.3656,53.4126,137441.0
2022-06-23 13:00:00,56.8,56.84,56.73,56.78,191742.0,53.4032,53.4408,53.3374,53.3844,191742.0
2022-06-23 13:30:00,56.78,56.88,56.73,56.87,189862.0,53.3844,53.4784,53.3374,53.469,189862.0
2022-06-23 14:00:00,56.87,56.94,56.84,56.93,90235.0,53.469,53.5348,53.4408,53.5254,90235.0
2022-06-23 14:30:00,56.94,57.06,56.94,57.05,138328.0,53.5348,53.6477,53.5348,53.6383,138328.0
2022-06-23 15:00:00,57.04,57.19,57.01,57.18,132010.0,53.6289,53.7699,53.6006,53.7605,132010.0
2022-06-23 15:30:00,57.19,57.36,57.19,57.28,415068.0,53.7699,53.9297,53.7699,53.8545,415068.0
2022-06-24 09:30:00,58.39,58.67,58.31,58.66,503235.0,54.8981,55.1614,54.8229,55.152,503235.0
2022-06-24 10:00:00,58.67,59.18,58.66,59.07,773259.0,55.1614,55.6409,55.152,55.5375,773259.0
2022-06-24 10:30:00,59.09,59.11,58.86,58.91,322498.0,55.5563,55.5751,55.34,55.387,322498.0
2022-06-24 11:00:00,58.91,59.04,58.88,59.02,237790.0,55.387,55.5092,55.3588,55.4904,237790.0
2022-06-24 11:30:00,59.02,59.13,58.98,59.11,138998.0,55.4904,55.5939,55.4528,55.5751,138998.0
2022-06-24 12:00:00,59.11,59.18,59.06,59.15,121340.0,55.5751,55.6409,55.5281,55.6127,121340.0
2022-06-24 12:30:00,59.15,59.2,59.07,59.15,612584.0,55.6127,55.6597,55.5375,55.6127,612584.0
2022-06-24 13:00:00,59.16,59.24,59.15,59.19,159673.0,55.6221,55.6973,55.6127,55.6503,159673.0
2022-06-24 13:30:00,59.19,59.22,59.13,59.14,98738.0,55.6503,55.6785,55.5939,55.6033,98738.0
2022-06-24 14:00:00,59.16,59.26,59.15,59.24,125388.0,55.6221,55.7161,55.6127,55.6973,125388.0
2022-06-24 14:30:00,59.24,59.31,59.24,59.3,84459.0,55.6973,55.7631,55.6973,55.7537,84459.0
2022-06-24 15:00:00,59.3,59.31,59.25,59.29,101527.0,55.7537,55.7631,55.7067,55.7443,101527.0
2022-06-24 15:30:00,59.29,59.58,59.24,59.5,520854.0,55.7443,56.017,55.6973,55.9417,520854.0
2022-06-27 09:30:00,59.78,59.88,59.6,59.7,303368.0,56.205,56.299,56.0358,56.1298,303368.0
2022-06-27 10:00:00,59.71,59.8,59.57,59.58,171088.0,56.1392,56.2238,56.0076,56.017,171088.0
2022-06-27 10:30:00,59.57,59.81,59.57,59.78,142201.0,56.0076,56.2332,56.0076,56.205,142201.0
2022-06-27 11:00:00,59.78,59.84,59.7,59.82,120783.0,56.205,56.2614,56.1298,56.2426,120783.0
2022-06-27 11:30:00,59.83,59.83,59.67,59.7,114378.0,56.252,56.252,56.1016,56.1298,114378.0
2022-06-27 12:00:00,59.69,59.71,59.59,59.6,111348.0,56.1204,56.1392,56.0264,56.0358,111348.0
2022-06-27 12:30:00,59.6,59.65,59.55,59.63,78758.0,56.0358,56.0828,55.9887,56.064,78758.0
2022-06-27 13:00:00,59.64,59.64,59.49,59.53,113394.0,56.0734,56.0734,55.9323,55.9699,113394.0
2022-06-27 13:30:00,59.52,59.53,59.43,59.48,112845.0,55.9605,55.9699,55.8759,55.9229,112845.0
2022-06-27 14:00:00,59.47,59.53,59.45,59.5,74220.0,55.9135,55.9699,55.8947,55.9417,74220.0
2022-06-27 14:30:00,59.51,59.65,59.49,59.57,294737.0,55.9511,56.0828,55.9323,56.0076,294737.0
2022-06-27 15:00:00,59.58,59.59,59.46,59.53,118694.0,56.017,56.0264,55.9041,55.9699,118694.0
2022-06-27 15:30:00,59.52,59.57,59.36,59.52,458330.0,55.9605,56.0076,55.8101,55.9605,458330.0
2022-06-28 09:30:00,59.9,60.04,59.81,60.01,335468.0,56.3178,56.4494,56.2332,56.4212,335468.0
2022-06-28 10:00:00,60.01,60.03,59.75,59.78,186608.0,56.4212,56.44,56.1768,56.205,186608.0
2022-06-28 10:30:00,59.77,59.78,59.63,59.73,199489.0,56.1956,56.205,56.064,56.158,199489.0
2022-06-28 11:00:00,59.75,59.76,59.47,59.47,156199.0,56.1768,56.1862,55.9135,55.9135,156199.0
2022-06-28 11:30:00,59.47,59.55,59.34,59.4,172742.0,55.9135,55.9887,55.7913,55.8477,172742.0
2022-06-28 12:00:00,59.38,59.45,59.29,59.45,143248.0,55.8289,55.8947,55.7443,55.8947,143248.0
2022-06-28 12:30:00,59.45,59.47,59.4,59.42,58763.0,55.8947,55.9135,55.8477,55.8665,58763.0
2022-06-28 13:00:00,59.42,59.42,59.27,59.34,117809.0,55.8665,55.8665,55.7255,55.7913,117809.0
2022-06-28 13:30:00,59.33,59.38,59.27,59.35,67094.0,55.7819,55.8289,55.7255,55.8007,67094.0
2022-06-28 14:00:00,59.36,59.4,59.22,59.24,72851.0,55.8101,55.8477,55.6785,55.6973,72851.0
2022-06-28 14:30:00,59.21,59.22,59.1,59.18,98777.0,55.6691,55.6785,55.5657,55.6409,98777.0
2022-06-28 15:00:00,59.17,59.19,59.08,59.19,70977.0,55.6315,55.6503,55.5469,55.6503,70977.0
2022-06-28 15:30:00,59.18,59.21,59.04,59.05,297289.0,55.6409,55.6691,55.5092,55.5187,297289.0
2022-06-29 09:30:00,58.47,58.54,58.17,58.38,362643.0,54.9733,55.0392,54.6913,54.8887,362643.0
2022-06-29 10:00:00,58.38,58.54,58.31,58.35,161489.0,54.8887,55.0392,54.8229,54.8605,161489.0
2022-06-29 10:30:00,58.36,58.47,58.29,58.36,163871.0,54.8699,54.9733,54.8041,54.8699,163871.0
2022-06-29 11:00:00,58.35,58.37,58.16,58.2,181624.0,54.8605,54.8793,54.6819,54.7195,181624.0
2022-06-29 11:30:00,58.21,58.35,58.15,58.32,124398.0,54.7289,54.8605,54.6725,54.8323,124398.0
2022-06-29 12:00:00,58.32,58.32,58.1,58.1,143680.0,54.8323,54.8323,54.6255,54.6255,143680.0
2022-06-29 12:30:00,58.1,58.16,58.03,58.06,97523.0,54.6255,54.6819,54.5596,54.5879,97523.0
2022-06-29 13:00:00,58.05,58.15,58.03,58.11,98130.0,54.5785,54.6725,54.5596,54.6349,98130.0
2022-06-29 13:30:00,58.1,58.17,58.05,58.17,161467.0,54.6255,54.6913,54.5785,54.6913,161467.0
2022-06-29 14:00:00,58.17,58.27,58.15,58.21,64864.0,54.6913,54.7853,54.6725,54.7289,64864.0
2022-06-29 14:30:00,58.21,58.22,58.05,58.09,121269.0,54.7289,54.7383,54.5785,54.6161,121269.0
2022-06-29 15:00:00,58.08,58.14,58.01,58.14,152865.0,54.6067,54.6631,54.5408,54.6631,152865.0
2022-06-29 15:30:00,58.13,58.19,58.01,58.15,400625.0,54.6537,54.7101,54.5408,54.6725,400625.0
2022-06-30 09:30:00,57.3,57.34,57.08,57.12,519074.0,53.8733,53.9109,53.6665,53.7041,519074.0
2022-06-30 10:00:00,57.13,57.34,57.06,57.27,279072.0,53.7135,53.9109,53.6477,53.8451,279072.0
2022-06-30 10:30:00,57.26,57.5,57.2,57.46,314004.0,53.8357,54.0613,53.7793,54.0237,314004.0
2022-06-30 11:00:00,57.45,57.81,57.41,57.77,274669.0,54.0143,54.3528,53.9767,54.3152,274669.0
2022-06-30 11:30:00,57.76,58.06,57.71,58.04,253406.0,54.3058,54.5879,54.2588,54.5691,253406.0
2022-06-30 12:00:00,58.04,58.2,57.94,58.2,251214.0,54.5691,54.7195,54.475,54.7195,251214.0
2022-06-30 12:30:00,58.2,58.32,58.18,58.27,91877.0,54.7195,54.8323,54.7007,54.7853,91877.0
2022-06-30 13:00:00,58.28,58.36,58.19,58.31,182591.0,54.7947,54.8699,54.7101,54.8229,182591.0
2022-06-30 13:30:00,58.32,58.43,58.3,58.39,110003.0,54.8323,54.9357,54.8135,54.8981,110003.0
2022-06-30 14:00:00,58.39,58.42,58.26,58.32,133889.0,54.8981,54.9263,54.7759,54.8323,133889.0
2022-06-30 14:30:00,58.31,58.34,58.16,58.23,171482.0,54.8229,54.8511,54.6819,54.7477,171482.0
2022-06-30 15:00:00,58.23,58.29,58.0,58.14,287606.0,54.7477,54.8041,54.5314,54.6631,287606.0
2022-06-30 15:30:00,58.14,58.28,58.06,58.23,627446.0,54.6631,54.7947,54.5879,54.7477,627446.0
2022-07-01 09:30:00,56.94,57.11,56.82,57.0,562878.0,53.5348,53.6947,53.422,53.5912,562878.0
2022-07-01 10:00:00,57.02,57.15,56.71,56.72,457705.0,53.6101,53.7323,53.3186,53.328,457705.0
2022-07-01 10:30:00,56.73,56.87,56.56,56.81,249256.0,53.3374,53.469,53.1776,53.4126,249256.0
2022-07-01 11:00:00,56.8,57.0,56.75,56.96,190952.0,53.4032,53.5912,53.3562,53.5536,190952.0
2022-07-01 11:30:00,56.95,57.06,56.84,56.87,276366.0,53.5442,53.6477,53.4408,53.469,276366.0
2022-07-01 12:00:00,56.86,56.9,56.74,56.89,180022.0,53.4596,53.4972,53.3468,53.4878,180022.0
2022-07-01 12:30:00,56.89,56.92,56.81,56.81,94067.0,53.4878,53.516,53.4126,53.4126,94067.0
2022-07-01 13:00:00,56.81,56.94,56.81,56.91,82139.0,53.4126,53.5348,53.4126,53.5066,82139.0
2022-07-01 13:30:00,56.91,56.99,56.86,56.98,335869.0,53.5066,53.5818,53.4596,53.5724,335869.0
2022-07-01 14:00:00,57.0,57.16,56.95,57.13,122498.0,53.5912,53.7417,53.5442,53.7135,122498.0
2022-07-01 14:30:00,57.14,57.2,57.08,57.16,137074.0,53.7229,53.7793,53.6665,53.7417,137074.0
2022-07-01 15:00:00,57.15,57.16,57.03,57.12,198240.0,53.7323,53.7417,53.6195,53.7041,198240.0
2022-07-01 15:30:00,57.13,57.44,57.12,57.41,778081.0,53.7135,54.0049,53.7041,53.9767,778081.0
2022-07-05 09:30:00,56.26,56.36,56.15,56.2,471700.0,52.8955,52.9895,52.7921,52.8391,471700.0
2022-07-05 10:00:00,56.19,56.29,56.09,56.23,356567.0,52.8297,52.9237,52.7357,52.8673,356567.0
2022-07-05 10:30:00,56.21,56.49,56.21,56.43,516537.0,52.8485,53.1117,52.8485,53.0553,516537.0
2022-07-05 11:00:00,56.43,56.43,56.32,56.39,245994.0,53.0553,53.0553,52.9519,53.0177,245994.0
2022-07-05 11:30:00,56.38,56.63,56.35,56.59,247871.0,53.0083,53.2434,52.9801,53.2058,247871.0
2022-07-05 12:00:00,56.59,56.61,56.45,56.53,125682.0,53.2058,53.2246,53.0741,53.1494,125682.0
2022-07-05 12:30:00,56.53,56.56,56.38,56.38,438011.0,53.1494,53.1776,53.0083,53.0083,438011.0
2022-07-05 13:00:00,56.39,56.51,56.34,56.45,331800.0,53.0177,53.1305,52.9707,53.0741,331800.0
2022-07-05 13:30:00,56.45,56.53,56.42,56.48,233358.0,53.0741,53.1494,53.0459,53.1023,233358.0
2022-07-05 14:00:00,56.48,56.72,56.47,56.71,222400.0,53.1023,53.328,53.0929,53.3186,222400.0
2022-07-05 14:30:00,56.72,56.79,56.7,56.74,150070.0,53.328,53.3938,53.3092,53.3468,150070.0
2022-07-05 15:00:00,56.72,56.94,56.67,56.91,210816.0,53.328,53.5348,53.281,53.5066,210816.0
2022-07-05 15:30:00,56.92,57.04,56.88,57.04,869790.0,53.516,53.6289,53.4784,53.6289,869790.0
2022-07-06 09:30:00,56.46,56.46,56.19,56.28,466746.0,53.0835,53.0835,52.8297,52.9143,466746.0
2022-07-06 10:00:00,56.27,56.34,56.12,56.23,364007.0,52.9049,52.9707,52.7639,52.8673,364007.0
2022-07-06 10:30:00,56.24,56.36,56.19,56.35,171211.0,52.8767,52.9895,52.8297,52.9801,171211.0
2022-07-06 11:00:00,56.35,56.36,56.18,56.22,171129.0,52.9801,52.9895,52.8203,52.8579,171129.0
2022-07-06 11:30:00,56.22,56.22,56.1,56.18,109686.0,52.8579,52.8579,52.7451,52.8203,109686.0
2022-07-06 12:00:00,56.18,56.21,56.13,56.18,60256.0,52.8203,52.8485,52.7733,52.8203,60256.0
2022-07-06 12:30:00,56.18,56.27,56.16,56.26,72369.0,52.8203,52.9049,52.8015,52.8955,72369.0
2022-07-06 13:00:00,56.27,56.45,56.27,56.41,54760.0,52.9049,53.0741,52.9049,53.0365,54760.0
2022-07-06 13:30:00,56.4,56.46,56.39,56.43,59641.0,53.0271,53.0835,53.0177,53.0553,59641.0
2022-07-06 14:00:00,56.42,56.55,56.29,56.5,225372.0,53.0459,53.1682,52.9237,53.1211,225372.0
2022-07-06 14:30:00,56.5,56.66,56.47,56.65,187616.0,53.1211,53.2716,53.0929,53.2622,187616.0
2022-07-06 15:00:00,56.66,56.69,56.57,56.67,519583.0,53.2716,53.2998,53.187,53.281,519583.0
2022-07-06 15:30:00,56.67,56.72,56.49,56.55,365963.0,53.281,53.328,53.1117,53.1682,365963.0
2022-07-07 09:30:00,57.44,57.88,57.43,57.86,673531.0,54.0049,54.4186,53.9955,54.3998,673531.0
2022-07-07 10:00:00,57.85,57.85,57.74,57.82,229769.0,54.3904,54.3904,54.287,54.3622,229769.0
2022-07-07 10:30:00,57.82,58.04,57.8,57.97,208972.0,54.3622,54.5691,54.3434,54.5032,208972.0
2022-07-07 11:00:00,57.97,58.02,57.88,57.88,155916.0,54.5032,54.5502,54.4186,54.4186,155916.0
2022-07-07 11:30:00,57.88,57.94,57.85,57.91,162777.0,54.4186,54.475,54.3904,54.4468,162777.0
2022-07-07 12:00:00,57.91,57.96,57.9,57.95,80963.0,54.4468,54.4938,54.4374,54.4844,80963.0
2022-07-07 12:30:00,57.95,58.04,57.93,57.98,123704.0,54.4844,54.5691,54.4656,54.5126,123704.0
2022-07-07 13:00:00,57.98,58.0,57.92,57.93,81781.0,54.5126,54.5314,54.4562,54.4656,81781.0
2022-07-07 13:30:00,57.93,58.03,57.92,58.03,76320.0,54.4656,54.5596,54.4562,54.5596,76320.0
2022-07-07 14:00:00,58.03,58.05,57.99,58.02,242673.0,54.5596,54.5785,54.522,54.5502,242673.0
2022-07-07 14:30:00,58.02,58.03,57.94,57.95,288813.0,54.5502,54.5596,54.475,54.4844,288813.0
2022-07-07 15:00:00,57.95,57.98,57.88,57.92,290334.0,54.4844,54.5126,54.4186,54.4562,290334.0
2022-07-07 15:30:00,57.91,57.95,57.84,57.86,619549.0,54.4468,54.4844,54.381,54.3998,619549.0
2022-07-08 09:30:00,57.78,58.01,57.67,57.71,301247.0,54.3246,54.5408,54.2212,54.2588,301247.0
2022-07-08 10:00:00,57.71,58.1,57.65,58.04,298046.0,54.2588,54.6255,54.2024,54.5691,298046.0
2022-07-08 10:30:00,58.07,58.26,58.07,58.21,205154.0,54.5973,54.7759,54.5973,54.7289,205154.0
2022-07-08 11:00:00,58.22,58.46,58.19,58.46,213413.0,54.7383,54.9639,54.7101,54.9639,213413.0
2022-07-08 11:30:00,58.47,58.47,58.26,58.33,137394.0,54.9733,54.9733,54.7759,54.8417,137394.0
2022-07-08 12:00:00,58.33,58.33,58.06,58.06,100323.0,54.8417,54.8417,54.5879,54.5879,100323.0
2022-07-08 12:30:00,58.06,58.08,57.9,58.0,144633.0,54.5879,54.6067,54.4374,54.5314,144633.0
2022-07-08 13:00:00,58.0,58.12,57.95,58.12,80506.0,54.5314,54.6443,54.4844,54.6443,80506.0
2022-07-08 13:30:00,58.11,58.14,58.06,58.08,52084.0,54.6349,54.6631,54.5879,54.6067,52084.0
2022-07-08 14:00:00,58.08,58.24,58.03,58.23,79760.0,54.6067,54.7571,54.5596,54.7477,79760.0
2022-07-08 14:30:00,58.24,58.27,58.2,58.25,154549.0,54.7571,54.7853,54.7195,54.7665,154549.0
2022-07-08 15:00:00,58.25,58.25,58.16,58.21,130636.0,54.7665,54.7665,54.6819,54.7289,130636.0
2022-07-08 15:30:00,58.21,58.34,58.14,58.34,461894.0,54.7289,54.8511,54.6631,54.8511,461894.0
2022-07-11 09:30:00,56.89,56.89,56.31,56.51,814280.0,53.4878,53.4878,52.9425,53.1305,814280.0
2022-07-11 10:00:00,56.5,56.58,56.4,56.45,350878.0,53.1211,53.1964,53.0271,53.0741,350878.0
2022-07-11 10:30:00,56.45,56.72,56.45,56.59,230514.0,53.0741,53.328,53.0741,53.2058,230514.0
2022-07-11 11:00:00,56.58,56.78,56.57,56.76,117225.0,53.1964,53.3844,53.187,53.3656,117225.0
2022-07-11 11:30:00,56.75,56.84,56.67,56.78,235076.0,53.3562,53.4408,53.281,53.3844,235076.0
2022-07-11 12:00:00,56.78,56.89,56.73,56.83,137684.0,53.3844,53.4878,53.3374,53.4314,137684.0
2022-07-11 12:30:00,56.82,56.86,56.74,56.8,63023.0,53.422,53.4596,53.3468,53.4032,63023.0
2022-07-11 13:00:00,56.8,56.94,56.79,56.92,97157.0,53.4032,53.5348,53.3938,53.516,97157.0
2022-07-11 13:30:00,56.93,56.95,56.89,56.92,69363.0,53.5254,53.5442,53.4878,53.516,69363.0
2022-07-11 14:00:00,56.91,56.91,56.75,56.77,105376.0,53.5066,53.5066,53.3562,53.375,105376.0
2022-07-11 14:30:00,56.78,56.82,56.73,56.74,91603.0,53.3844,53.422,53.3374,53.3468,91603.0
2022-07-11 15:00:00,56.74,56.76,56.63,56.68,149476.0,53.3468,53.3656,53.2434,53.2904,149476.0
2022-07-11 15:30:00,56.68,56.7,56.57,56.65,485061.0,53.2904,53.3092,53.187,53.2622,485061.0
2022-07-12 09:30:00,56.65,56.8,56.52,56.55,435831.0,53.2622,53.4032,53.14,53.1682,435831.0
2022-07-12 10:00:00,56.55,56.7,56.48,56.66,257294.0,53.1682,53.3092,53.1023,53.2716,257294.0
2022-07-12 10:30:00,56.67,56.8,56.66,56.76,193890.0,53.281,53.4032,53.2716,53.3656,193890.0
2022-07-12 11:00:00,56.77,56.9,56.71,56.88,320918.0,53.375,53.4972,53.3186,53.4784,320918.0
2022-07-12 11:30:00,56.89,56.9,56.78,56.89,92604.0,53.4878,53.4972,53.3844,53.4878,92604.0
2022-07-12 12:00:00,56.9,56.95,56.87,56.92,104737.0,53.4972,53.5442,53.469,53.516,104737.0
2022-07-12 12:30:00,56.92,56.98,56.87,56.88,124065.0,53.516,53.5724,53.469,53.4784,124065.0
2022-07-12 13:00:00,56.88,56.9,56.79,56.86,216019.0,53.4784,53.4972,53.3938,53.4596,216019.0
2022-07-12 13:30:00,56.87,56.93,56.85,56.9,116253.0,53.469,53.5254,53.4502,53.4972,116253.0
2022-07-12 14:00:00,56.9,56.9,56.78,56.83,114214.0,53.4972,53.4972,53.3844,53.4314,114214.0
2022-07-12 14:30:00,56.83,56.86,56.73,56.73,155079.0,53.4314,53.4596,53.3374,53.3374,155079.0
2022-07-12 15:00:00,56.73,56.73,56.51,56.51,76463.0,53.3374,53.3374,53.1305,53.1305,76463.0
2022-07-12 15:30:00,56.51,56.62,56.43,56.62,515973.0,53.1305,53.234,53.0553,53.234,515973.0
2022-07-13 09:30:00,56.34,56.55,56.21,56.45,366260.0,52.9707,53.1682,52.8485,53.0741,366260.0
2022-07-13 10:00:00,56.46,56.5,56.3,56.44,355582.0,53.0835,53.1211,52.9331,53.0647,355582.0
2022-07-13 10:30:00,56.44,57.13,56.4,57.1,280422.0,53.0647,53.7135,53.0271,53.6853,280422.0
2022-07-13 11:00:00,57.11,57.17,56.98,56.99,220467.0,53.6947,53.7511,53.5724,53.5818,220467.0
2022-07-13 11:30:00,56.99,57.03,56.9,56.97,81908.0,53.5818,53.6195,53.4972,53.563,81908.0
2022-07-13 12:00:00,56.98,57.08,56.95,57.02,108995.0,53.5724,53.6665,53.5442,53.6101,108995.0
2022-07-13 12:30:00,57.02,57.11,57.02,57.09,92991.0,53.6101,53.6947,53.6101,53.6759,92991.0
2022-07-13 13:00:00,57.09,57.19,57.06,57.16,112674.0,53.6759,53.7699,53.6477,53.7417,112674.0
2022-07-13 13:30:00,57.17,57.21,57.14,57.18,94587.0,53.7511,53.7887,53.7229,53.7605,94587.0
2022-07-13 14:00:00,57.17,57.17,56.88,57.07,236694.0,53.7511,53.7511,53.4784,53.6571,236694.0
2022-07-13 14:30:00,57.09,57.16,56.99,57.07,175796.0,53.6759,53.7417,53.5818,53.6571,175796.0
2022-07-13 15:00:00,57.07,57.08,56.91,56.96,340514.0,53.6571,53.6665,53.5066,53.5536,340514.0
2022-07-13 15:30:00,56.96,57.01,56.87,57.01,371535.0,53.5536,53.6006,53.469,53.6006,371535.0
2022-07-14 09:30:00,55.72,55.81,55.21,55.33,893570.0,52.3878,52.4724,51.9083,52.0211,893570.0
2022-07-14 10:00:00,55.32,55.33,55.02,55.17,438830.0,52.0117,52.0211,51.7297,51.8707,438830.0
2022-07-14 10:30:00,55.18,55.33,55.16,55.27,184696.0,51.8801,52.0211,51.8613,51.9647,184696.0
2022-07-14 11:00:00,55.27,55.66,55.26,55.66,250676.0,51.9647,52.3314,51.9553,52.3314,250676.0
2022-07-14 11:30:00,55.66,55.9,55.64,55.84,308744.0,52.3314,52.557,52.3126,52.5006,308744.0
2022-07-14 12:00:00,55.85,55.89,55.71,55.72,171307.0,52.51,52.5476,52.3784,52.3878,171307.0
2022-07-14 12:30:00,55.72,55.79,55.55,55.66,118141.0,52.3878,52.4536,52.228,52.3314,118141.0
2022-07-14 13:00:00,55.67,55.84,55.64,55.83,126158.0,52.3408,52.5006,52.3126,52.4912,126158.0
2022-07-14 13:30:00,55.84,55.9,55.76,55.81,82873.0,52.5006,52.557,52.4254,52.4724,82873.0
2022-07-14 14:00:00,55.82,56.02,55.8,55.96,182378.0,52.4818,52.6699,52.463,52.6134,182378.0
2022-07-14 14:30:00,55.96,56.06,55.94,56.02,122510.0,52.6134,52.7075,52.5946,52.6699,122510.0
2022-07-14 15:00:00,56.02,56.04,55.9,56.01,172171.0,52.6699,52.6887,52.557,52.6605,172171.0
2022-07-14 15:30:00,56.02,56.03,55.88,55.94,397215.0,52.6699,52.6793,52.5382,52.5946,397215.0
2022-07-15 09:30:00,56.4,56.42,56.09,56.12,544296.0,53.0271,53.0459,52.7357,52.7639,544296.0
2022-07-15 10:00:00,56.13,56.62,56.13,56.54,368589.0,52.7733,53.234,52.7733,53.1588,368589.0
2022-07-15 10:30:00,56.55,56.64,56.44,56.57,202484.0,53.1682,53.2528,53.0647,53.187,202484.0
2022-07-15 11:00:00,56.57,56.75,56.55,56.71,115376.0,53.187,53.3562,53.1682,53.3186,115376.0
2022-07-15 11:30:00,56.72,56.75,56.65,56.68,55870.0,53.328,53.3562,53.2622,53.2904,55870.0
2022-07-15 12:00:00,56.68,56.74,56.64,56.67,57019.0,53.2904,53.3468,53.2528,53.281,57019.0
2022-07-15 12:30:00,56.68,56.69,56.53,56.69,140407.0,53.2904,53.2998,53.1494,53.2998,140407.0
2022-07-15 13:00:00,56.69,56.74,56.67,56.72,45646.0,53.2998,53.3468,53.281,53.328,45646.0
2022-07-15 13:30:00,56.71,56.74,56.66,56.7,57391.0,53.3186,53.3468,53.2716,53.3092,57391.0
2022-07-15 14:00:00,56.7,56.72,56.64,56.7,82571.0,53.3092,53.328,53.2528,53.3092,82571.0
2022-07-15 14:30:00,56.7,56.77,56.68,56.75,70326.0,53.3092,53.375,53.2904,53.3562,70326.0
2022-07-15 15:00:00,56.74,56.8,56.73,56.77,49110.0,53.3468,53.4032,53.3374,53.375,49110.0
2022-07-15 15:30:00,56.77,56.87,56.71,56.85,364619.0,53.375,53.469,53.3186,53.4502,364619.0
2022-07-18 09:30:00,57.86,58.04,57.85,57.9,780904.0,54.3998,54.5691,54.3904,54.4374,780904.0
2022-07-18 10:00:00,57.9,57.94,57.79,57.9,253054.0,54.4374,54.475,54.334,54.4374,253054.0
2022-07-18 10:30:00,57.89,58.01,57.88,57.98,126031.0,54.428,54.5408,54.4186,54.5126,126031.0
2022-07-18 11:00:00,57.97,57.99,57.79,57.81,167319.0,54.5032,54.522,54.334,54.3528,167319.0
2022-07-18 11:30:00,57.8,57.86,57.77,57.83,227596.0,54.3434,54.3998,54.3152,54.3716,227596.0
2022-07-18 12:00:00,57.83,57.85,57.79,57.84,113055.0,54.3716,54.3904,54.334,54.381,113055.0
2022-07-18 12:30:00,57.84,57.87,57.74,57.76,127743.0,54.381,54.4092,54.287,54.3058,127743.0
2022-07-18 13:00:00,57.76,57.79,57.7,57.77,227525.0,54.3058,54.334,54.2494,54.3152,227525.0
2022-07-18 13:30:00,57.77,57.77,57.46,57.49,127903.0,54.3152,54.3152,54.0237,54.0519,127903.0
2022-07-18 14:00:00,57.48,57.52,57.43,57.46,61525.0,54.0425,54.0801,53.9955,54.0237,61525.0
2022-07-18 14:30:00,57.46,57.52,57.34,57.34,63312.0,54.0237,54.0801,53.9109,53.9109,63312.0
2022-07-18 15:00:00,57.34,57.44,57.31,57.35,137389.0,53.9109,54.0049,53.8827,53.9203,137389.0
2022-07-18 15:30:00,57.34,57.34,57.15,57.27,459233.0,53.9109,53.9109,53.7323,53.8451,459233.0
2022-07-19 09:30:00,58.22,58.4,58.2,58.38,644527.0,54.7383,54.9075,54.7195,54.8887,644527.0
2022-07-19 10:00:00,58.38,58.54,58.3,58.51,292104.0,54.8887,55.0392,54.8135,55.0109,292104.0
2022-07-19 10:30:00,58.51,58.59,58.43,58.58,116733.0,55.0109,55.0862,54.9357,55.0768,116733.0
2022-07-19 11:00:00,58.58,58.66,58.52,58.54,204261.0,55.0768,55.152,55.0203,55.0392,204261.0
2022-07-19 11:30:00,58.55,58.62,58.5,58.52,206326.0,55.0486,55.1144,55.0015,55.0203,206326.0
2022-07-19 12:00:00,58.52,58.55,58.4,58.54,170281.0,55.0203,55.0486,54.9075,55.0392,170281.0
2022-07-19 12:30:00,58.53,58.65,58.53,58.6,201647.0,55.0297,55.1426,55.0297,55.0956,201647.0
2022-07-19 13:00:00,58.6,58.6,58.53,58.57,55865.0,55.0956,55.0956,55.0297,55.0674,55865.0
2022-07-19 13:30:00,58.57,58.69,58.56,58.68,63288.0,55.0674,55.1802,55.058,55.1708,63288.0
2022-07-19 14:00:00,58.68,58.77,58.67,58.69,149913.0,55.1708,55.2554,55.1614,55.1802,149913.0
2022-07-19 14:30:00,58.69,58.71,58.59,58.64,51773.0,55.1802,55.199,55.0862,55.1332,51773.0
2022-07-19 15:00:00,58.64,58.7,58.61,58.64,167685.0,55.1332,55.1896,55.105,55.1332,167685.0
2022-07-19 15:30:00,58.64,58.72,58.6,58.69,549086.0,55.1332,55.2084,55.0956,55.1802,549086.0
2022-07-20 09:30:00,58.19,58.32,58.05,58.09,419647.0,54.7101,54.8323,54.5785,54.6161,419647.0
2022-07-20 10:00:00,58.08,58.26,58.03,58.24,238376.0,54.6067,54.7759,54.5596,54.7571,238376.0
2022-07-20 10:30:00,58.24,58.52,58.22,58.5,200444.0,54.7571,55.0203,54.7383,55.0015,200444.0
2022-07-20 11:00:00,58.52,58.52,58.33,58.38,111213.0,55.0203,55.0203,54.8417,54.8887,111213.0
2022-07-20 11:30:00,58.38,58.46,58.34,58.44,94642.0,54.8887,54.9639,54.8511,54.9451,94642.0
2022-07-20 12:00:00,58.44,58.5,58.38,58.39,106061.0,54.9451,55.0015,54.8887,54.8981,106061.0
2022-07-20 12:30:00,58.39,58.43,58.12,58.21,85590.0,54.8981,54.9357,54.6443,54.7289,85590.0
2022-07-20 13:00:00,58.21,58.25,58.05,58.17,221396.0,54.7289,54.7665,54.5785,54.6913,221396.0
2022-07-20 13:30:00,58.16,58.23,58.0,58.03,116215.0,54.6819,54.7477,54.5314,54.5596,116215.0
2022-07-20 14:00:00,58.02,58.22,58.02,58.21,137637.0,54.5502,54.7383,54.5502,54.7289,137637.0
2022-07-20 14:30:00,58.2,58.29,58.16,58.27,90071.0,54.7195,54.8041,54.6819,54.7853,90071.0
2022-07-20 15:00:00,58.27,58.41,58.26,58.39,98094.0,54.7853,54.9169,54.7759,54.8981,98094.0
2022-07-20 15:30:00,58.39,58.39,58.25,58.26,343464.0,54.8981,54.8981,54.7665,54.7759,343464.0
2022-07-21 09:30:00,58.79,58.96,58.59,58.89,403016.0,55.2742,55.434,55.0862,55.3682,403016.0
2022-07-21 10:00:00,58.9,58.95,58.55,58.59,309955.0,55.3776,55.4246,55.0486,55.0862,309955.0
2022-07-21 10:30:00,58.57,58.78,58.55,58.78,145394.0,55.0674,55.2648,55.0486,55.2648,145394.0
2022-07-21 11:00:00,58.78,58.91,58.68,58.77,234553.0,55.2648,55.387,55.1708,55.2554,234553.0
2022-07-21 11:30:00,58.77,58.85,58.72,58.82,126870.0,55.2554,55.3306,55.2084,55.3024,126870.0
2022-07-21 12:00:00,58.81,58.94,58.8,58.94,187947.0,55.293,55.4152,55.2836,55.4152,187947.0
2022-07-21 12:30:00,58.94,58.96,58.86,58.9,69911.0,55.4152,55.434,55.34,55.3776,69911.0
2022-07-21 13:00:00,58.91,58.92,58.83,58.87,64848.0,55.387,55.3964,55.3118,55.3494,64848.0
2022-07-21 13:30:00,58.87,58.87,58.79,58.86,113314.0,55.3494,55.3494,55.2742,55.34,113314.0
2022-07-21 14:00:00,58.86,58.95,58.85,58.94,43930.0,55.34,55.4246,55.3306,55.4152,43930.0
2022-07-21 14:30:00,58.94,58.98,58.88,58.96,164903.0,55.4152,55.4528,55.3588,55.434,164903.0
2022-07-21 15:00:00,58.97,59.1,58.96,59.07,146633.0,55.4434,55.5657,55.434,55.5375,146633.0
2022-07-21 15:30:00,59.08,59.28,59.07,59.28,340480.0,55.5469,55.7349,55.5375,55.7349,340480.0
2022-07-22 09:30:00,58.77,58.98,58.68,58.84,540034.0,55.2554,55.4528,55.1708,55.3212,540034.0
2022-07-22 10:00:00,58.83,58.87,58.65,58.73,233119.0,55.3118,55.3494,55.1426,55.2178,233119.0
2022-07-22 10:30:00,58.74,58.83,58.71,58.79,101881.0,55.2272,55.3118,55.199,55.2742,101881.0
2022-07-22 11:00:00,58.8,58.88,58.74,58.76,224003.0,55.2836,55.3588,55.2272,55.246,224003.0
2022-07-22 11:30:00,58.75,58.79,58.62,58.67,158844.0,55.2366,55.2742,55.1144,55.1614,158844.0
2022-07-22 12:00:00,58.67,58.69,58.58,58.65,86976.0,55.1614,55.1802,55.0768,55.1426,86976.0
2022-07-22 12:30:00,58.65,58.71,58.61,58.62,209708.0,55.1426,55.199,55.105,55.1144,209708.0
2022-07-22 13:00:00,58.62,58.62,58.43,58.44,173592.0,55.1144,55.1144,54.9357,54.9451,173592.0
2022-07-22 13:30:00,58.43,58.44,58.36,58.43,121725.0,54.9357,54.9451,54.8699,54.9357,121725.0
2022-07-22 14:00:00,58.43,58.44,58.27,58.3,108943.0,54.9357,54.9451,54.7853,54.8135,108943.0
2022-07-22 14:30:00,58.3,58.32,58.25,58.28,146405.0,54.8135,54.8323,54.7665,54.7947,146405.0
2022-07-22 15:00:00,58.27,58.43,58.26,58.43,182491.0,54.7853,54.9357,54.7759,54.9357,182491.0
2022-07-22 15:30:00,58.43,58.53,58.38,58.5,395258.0,54.9357,55.0297,54.8887,55.0015,395258.0
2022-07-25 09:30:00,59.0,59.13,58.94,59.08,407502.0,55.4716,55.5939,55.4152,55.5469,407502.0
2022-07-25 10:00:00,59.08,59.15,58.87,58.95,222013.0,55.5469,55.6127,55.3494,55.4246,222013.0
2022-07-25 10:30:00,58.95,58.96,58.8,58.87,199841.0,55.4246,55.434,55.2836,55.3494,199841.0
2022-07-25 11:00:00,58.86,58.94,58.78,58.93,100489.0,55.34,55.4152,55.2648,55.4058,100489.0
2022-07-25 11:30:00,58.94,59.0,58.93,58.96,151279.0,55.4152,55.4716,55.4058,55.434,151279.0
2022-07-25 12:00:00,58.96,58.96,58.84,58.89,63019.0,55.434,55.434,55.3212,55.3682,63019.0
2022-07-25 12:30:00,58.89,59.03,58.88,59.0,97736.0,55.3682,55.4998,55.3588,55.4716,97736.0
2022-07-25 13:00:00,59.0,59.03,58.96,58.97,57636.0,55.4716,55.4998,55.434,55.4434,57636.0
2022-07-25 13:30:00,58.97,58.99,58.86,58.88,55754.0,55.4434,55.4622,55.34,55.3588,55754.0
2022-07-25 14:00:00,58.88,58.9,58.82,58.85,104477.0,55.3588,55.3776,55.3024,55.3306,104477.0
2022-07-25 14:30:00,58.85,58.91,58.73,58.74,148686.0,55.3306,55.387,55.2178,55.2272,148686.0
2022-07-25 15:00:00,58.74,58.76,58.66,58.66,166243.0,55.2272,55.246,55.152,55.152,166243.0
2022-07-25 15:30:00,58.66,58.85,58.65,58.78,542534.0,55.152,55.3306,55.1426,55.2648,542534.0
2022-07-26 09:30:00,59.0,59.18,58.99,59.13,378584.0,55.4716,55.6409,55.4622,55.5939,378584.0
2022-07-26 10:00:00,59.12,59.14,58.96,59.03,196431.0,55.5845,55.6033,55.434,55.4998,196431.0
2022-07-26 10:30:00,59.02,59.07,58.98,59.07,91221.0,55.4904,55.5375,55.4528,55.5375,91221.0
2022-07-26 11:00:00,59.08,59.1,58.85,58.86,78945.0,55.5469,55.5657,55.3306,55.34,78945.0
2022-07-26 11:30:00,58.86,58.86,58.7,58.73,177254.0,55.34,55.34,55.1896,55.2178,177254.0
2022-07-26 12:00:00,58.73,58.79,58.7,58.77,82706.0,55.2178,55.2742,55.1896,55.2554,82706.0
2022-07-26 12:30:00,58.77,58.8,58.73,58.78,126337.0,55.2554,55.2836,55.2178,55.2648,126337.0
2022-07-26 13:00:00,58.78,58.82,58.73,58.81,187566.0,55.2648,55.3024,55.2178,55.293,187566.0
2022-07-26 13:30:00,58.81,58.81,58.71,58.72,121493.0,55.293,55.293,55.199,55.2084,121493.0
2022-07-26 14:00:00,58.72,58.79,58.63,58.63,151536.0,55.2084,55.2742,55.1238,55.1238,151536.0
2022-07-26 14:30:00,58.63,58.66,58.6,58.65,159044.0,55.1238,55.152,55.0956,55.1426,159044.0
2022-07-26 15:00:00,58.65,58.67,58.58,58.64,150086.0,55.1426,55.1614,55.0768,55.1332,150086.0
2022-07-26 15:30:00,58.64,58.67,58.58,58.66,317852.0,55.1332,55.1614,55.0768,55.152,317852.0
2022-07-27 09:30:00,59.0,59.02,58.88,58.98,309805.0,55.4716,55.4904,55.3588,55.4528,309805.0
2022-07-27 10:00:00,58.98,59.07,58.96,59.03,127093.0,55.4528,55.5375,55.434,55.4998,127093.0
2022-07-27 10:30:00,59.03,59.12,58.99,59.11,115163.0,55.4998,55.5845,55.4622,55.5751,115163.0
2022-07-27 11:00:00,59.11,59.21,59.11,59.12,127405.0,55.5751,55.6691,55.5751,55.5845,127405.0
2022-07-27 11:30:00,59.13,59.16,59.04,59.07,61313.0,55.5939,55.6221,55.5092,55.5375,61313.0
2022-07-27 12:00:00,59.07,59.14,59.06,59.09,101214.0,55.5375,55.6033,55.5281,55.5563,101214.0
2022-07-27 12:30:00,59.09,59.1,58.97,58.98,61516.0,55.5563,55.5657,55.4434,55.4528,61516.0
2022-07-27 13:00:00,58.99,59.0,58.95,58.95,64430.0,55.4622,55.4716,55.4246,55.4246,64430.0
2022-07-27 13:30:00,58.95,58.98,58.92,58.93,48653.0,55.4246,55.4528,55.3964,55.4058,48653.0
2022-07-27 14:00:00,58.92,59.15,58.87,59.08,106856.0,55.3964,55.6127,55.3494,55.5469,106856.0
2022-07-27 14:30:00,59.08,59.71,58.85,59.65,496635.0,55.5469,56.1392,55.3306,56.0828,496635.0
2022-07-27 15:00:00,59.65,59.95,59.58,59.94,259749.0,56.0828,56.3648,56.017,56.3554,259749.0
2022-07-27 15:30:00,59.95,59.99,59.8,59.84,410264.0,56.3648,56.4024,56.2238,56.2614,410264.0
2022-07-28 09:30:00,59.99,60.15,59.8,59.87,444732.0,56.4024,56.5529,56.2238,56.2896,444732.0
2022-07-28 10:00:00,59.88,59.94,59.7,59.76,187694.0,56.299,56.3554,56.1298,56.1862,187694.0
2022-07-28 10:30:00,59.76,60.02,59.73,60.02,458731.0,56.1862,56.4306,56.158,56.4306,458731.0
2022-07-28 11:00:00,60.02,60.18,59.94,60.14,228637.0,56.4306,56.5811,56.3554,56.5435,228637.0
2022-07-28 11:30:00,60.14,60.21,60.06,60.11,137501.0,56.5435,56.6093,56.4682,56.5153,137501.0
2022-07-28 12:00:00,60.12,60.21,60.08,60.19,111411.0,56.5247,56.6093,56.4871,56.5905,111411.0
2022-07-28 12:30:00,60.19,60.24,60.14,60.23,75389.0,56.5905,56.6375,56.5435,56.6281,75389.0
2022-07-28 13:00:00,60.22,60.28,60.16,60.27,81573.0,56.6187,56.6751,56.5623,56.6657,81573.0
2022-07-28 13:30:00,60.27,60.45,60.26,60.42,211869.0,56.6657,56.8349,56.6563,56.8067,211869.0
2022-07-28 14:00:00,60.42,60.42,60.32,60.36,107279.0,56.8067,56.8067,56.7127,56.7503,107279.0
2022-07-28 14:30:00,60.36,60.47,60.32,60.47,109628.0,56.7503,56.8537,56.7127,56.8537,109628.0
2022-07-28 15:00:00,60.47,60.56,60.47,60.53,149164.0,56.8537,56.9383,56.8537,56.9101,149164.0
2022-07-28 15:30:00,60.53,60.64,60.48,60.5,391331.0,56.9101,57.0136,56.8631,56.8819,391331.0
2022-07-29 09:30:00,59.87,59.93,59.56,59.64,474796.0,56.2896,56.346,55.9982,56.0734,474796.0
2022-07-29 10:00:00,59.64,59.84,59.59,59.82,313097.0,56.0734,56.2614,56.0264,56.2426,313097.0
2022-07-29 10:30:00,59.82,59.93,59.77,59.8,241505.0,56.2426,56.346,56.1956,56.2238,241505.0
2022-07-29 11:00:00,59.79,59.85,59.73,59.83,171855.0,56.2144,56.2708,56.158,56.252,171855.0
2022-07-29 11:30:00,59.83,59.9,59.8,59.9,260051.0,56.252,56.3178,56.2238,56.3178,260051.0
2022-07-29 12:00:00,59.9,59.92,59.81,59.83,101329.0,56.3178,56.3366,56.2332,56.252,101329.0
2022-07-29 12:30:00,59.84,59.99,59.83,59.97,168366.0,56.2614,56.4024,56.252,56.3836,168366.0
2022-07-29 13:00:00,59.96,59.97,59.84,59.84,136254.0,56.3742,56.3836,56.2614,56.2614,136254.0
2022-07-29 13:30:00,59.84,59.93,59.83,59.9,89712.0,56.2614,56.346,56.252,56.3178,89712.0
2022-07-29 14:00:00,59.9,59.93,59.87,59.91,44200.0,56.3178,56.346,56.2896,56.3272,44200.0
2022-07-29 14:30:00,59.91,60.11,59.9,60.1,156227.0,56.3272,56.5153,56.3178,56.5059,156227.0
2022-07-29 15:00:00,60.11,60.23,60.09,60.16,171482.0,56.5153,56.6281,56.4965,56.5623,171482.0
2022-07-29 15:30:00,60.16,60.59,60.15,60.55,1406584.0,56.5623,56.9666,56.5529,56.9289,1406584.0
2022-08-01 09:30:00,59.77,60.08,59.48,60.0,548147.0,56.1956,56.4871,55.9229,56.4118,548147.0
2022-08-01 10:00:00,59.99,60.31,59.95,60.14,385961.0,56.4024,56.7033,56.3648,56.5435,385961.0
2022-08-01 10:30:00,60.14,60.5,60.14,60.4,465643.0,56.5435,56.8819,56.5435,56.7879,465643.0
2022-08-01 11:00:00,60.41,60.44,60.12,60.14,174262.0,56.7973,56.8255,56.5247,56.5435,174262.0
2022-08-01 11:30:00,60.14,60.21,60.11,60.13,313763.0,56.5435,56.6093,56.5153,56.5341,313763.0
2022-08-01 12:00:00,60.13,60.17,60.04,60.1,109743.0,56.5341,56.5717,56.4494,56.5059,109743.0
2022-08-01 12:30:00,60.1,60.16,60.06,60.13,174590.0,56.5059,56.5623,56.4682,56.5341,174590.0
2022-08-01 13:00:00,60.12,60.12,59.9,59.9,87887.0,56.5247,56.5247,56.3178,56.3178,87887.0
2022-08-01 13:30:00,59.9,59.91,59.78,59.89,145527.0,56.3178,56.3272,56.205,56.3084,145527.0
2022-08-01 14:00:00,59.89,60.0,59.84,59.95,87418.0,56.3084,56.4118,56.2614,56.3648,87418.0
2022-08-01 14:30:00,59.95,60.03,59.83,59.99,101717.0,56.3648,56.44,56.252,56.4024,101717.0
2022-08-01 15:00:00,59.99,60.02,59.92,59.95,59797.0,56.4024,56.4306,56.3366,56.3648,59797.0
2022-08-01 15:30:00,59.95,60.0,59.82,59.85,266177.0,56.3648,56.4118,56.2426,56.2708,266177.0
2022-08-02 09:30:00,59.49,59.58,59.31,59.35,404092.0,55.9323,56.017,55.7631,55.8007,404092.0
2022-08-02 10:00:00,59.34,59.34,59.17,59.34,313267.0,55.7913,55.7913,55.6315,55.7913,313267.0
2022-08-02 10:30:00,59.34,59.7,59.26,59.52,320159.0,55.7913,56.1298,55.7161,55.9605,320159.0
2022-08-02 11:00:00,59.52,59.63,59.46,59.62,477651.0,55.9605,56.064,55.9041,56.0546,477651.0
2022-08-02 11:30:00,59.61,59.72,59.51,59.7,455803.0,56.0452,56.1486,55.9511,56.1298,455803.0
2022-08-02 12:00:00,59.69,59.99,59.67,59.95,505234.0,56.1204,56.4024,56.1016,56.3648,505234.0
2022-08-02 12:30:00,59.95,60.02,59.9,60.0,365704.0,56.3648,56.4306,56.3178,56.4118,365704.0
2022-08-02 13:00:00,59.99,60.0,59.57,59.58,354264.0,56.4024,56.4118,56.0076,56.017,354264.0
2022-08-02 13:30:00,59.58,59.58,59.37,59.45,336228.0,56.017,56.017,55.8195,55.8947,336228.0
2022-08-02 14:00:00,59.44,59.53,59.4,59.52,358484.0,55.8853,55.9699,55.8477,55.9605,358484.0
2022-08-02 14:30:00,59.52,59.61,59.5,59.5,345405.0,55.9605,56.0452,55.9417,55.9417,345405.0
2022-08-02 15:00:00,59.51,59.54,59.43,59.52,466555.0,55.9511,55.9793,55.8759,55.9605,466555.0
2022-08-02 15:30:00,59.51,59.57,59.39,59.4,976584.0,55.9511,56.0076,55.8383,55.8477,976584.0
2022-08-03 09:30:00,60.15,60.19,59.98,60.14,401452.0,56.5529,56.5905,56.393,56.5435,401452.0
2022-08-03 10:00:00,60.14,60.14,59.9,60.0,338114.0,56.5435,56.5435,56.3178,56.4118,338114.0
2022-08-03 10:30:00,60.0,60.12,59.87,60.09,193618.0,56.4118,56.5247,56.2896,56.4965,193618.0
2022-08-03 11:00:00,60.09,60.19,60.07,60.18,116758.0,56.4965,56.5905,56.4777,56.5811,116758.0
2022-08-03 11:30:00,60.18,60.38,60.17,60.35,140757.0,56.5811,56.7691,56.5717,56.7409,140757.0
2022-08-03 12:00:00,60.35,60.41,60.28,60.37,161886.0,56.7409,56.7973,56.6751,56.7597,161886.0
2022-08-03 12:30:00,60.38,60.51,60.37,60.47,55729.0,56.7691,56.8913,56.7597,56.8537,55729.0
2022-08-03 13:00:00,60.47,60.55,60.47,60.52,105190.0,56.8537,56.9289,56.8537,56.9007,105190.0
2022-08-03 13:30:00,60.52,60.56,60.51,60.55,51703.0,56.9007,56.9383,56.8913,56.9289,51703.0
2022-08-03 14:00:00,60.54,60.57,60.5,60.52,115186.0,56.9195,56.9478,56.8819,56.9007,115186.0
2022-08-03 14:30:00,60.53,60.57,60.47,60.53,112768.0,56.9101,56.9478,56.8537,56.9101,112768.0
2022-08-03 15:00:00,60.53,60.57,60.48,60.51,67146.0,56.9101,56.9478,56.8631,56.8913,67146.0
2022-08-03 15:30:00,60.51,60.56,60.45,60.46,311586.0,56.8913,56.9383,56.8349,56.8443,311586.0
2022-08-04 09:30:00,60.43,60.62,60.37,60.55,403358.0,56.8161,56.9948,56.7597,56.9289,403358.0
2022-08-04 10:00:00,60.55,60.61,60.46,60.5,222762.0,56.9289,56.9854,56.8443,56.8819,222762.0
2022-08-04 10:30:00,60.5,60.54,60.36,60.53,134059.0,56.8819,56.9195,56.7503,56.9101,134059.0
2022-08-04 11:00:00,60.53,60.58,60.47,60.51,85870.0,56.9101,56.9572,56.8537,56.8913,85870.0
2022-08-04 11:30:00,60.53,60.64,60.47,60.63,129628.0,56.9101,57.0136,56.8537,57.0042,129628.0
2022-08-04 12:00:00,60.63,60.69,60.62,60.68,107180.0,57.0042,57.0606,56.9948,57.0512,107180.0
2022-08-04 12:30:00,60.67,60.68,60.57,60.65,63263.0,57.0418,57.0512,56.9478,57.023,63263.0
2022-08-04 13:00:00,60.65,60.73,60.64,60.72,97650.0,57.023,57.0982,57.0136,57.0888,97650.0
2022-08-04 13:30:00,60.71,60.77,60.69,60.72,41534.0,57.0794,57.1358,57.0606,57.0888,41534.0
2022-08-04 14:00:00,60.72,60.82,60.69,60.79,80835.0,57.0888,57.1828,57.0606,57.1546,80835.0
2022-08-04 14:30:00,60.8,60.82,60.72,60.8,77975.0,57.164,57.1828,57.0888,57.164,77975.0
2022-08-04 15:00:00,60.79,60.87,60.77,60.82,98751.0,57.1546,57.2298,57.1358,57.1828,98751.0
2022-08-04 15:30:00,60.82,60.82,60.65,60.78,385369.0,57.1828,57.1828,57.023,57.1452,385369.0
2022-08-05 09:30:00,60.65,60.93,60.65,60.92,249499.0,57.023,57.2862,57.023,57.2768,249499.0
2022-08-05 10:00:00,60.93,61.07,60.85,61.02,168881.0,57.2862,57.4178,57.211,57.3708,168881.0
2022-08-05 10:30:00,61.02,61.05,60.94,60.95,51544.0,57.3708,57.399,57.2956,57.305,51544.0
2022-08-05 11:00:00,60.95,60.96,60.56,60.57,181373.0,57.305,57.3144,56.9383,56.9478,181373.0
2022-08-05 11:30:00,60.57,60.65,60.56,60.62,98381.0,56.9478,57.023,56.9383,56.9948,98381.0
2022-08-05 12:00:00,60.62,60.73,60.61,60.66,88422.0,56.9948,57.0982,56.9854,57.0324,88422.0
2022-08-05 12:30:00,60.66,60.75,60.61,60.73,40041.0,57.0324,57.117,56.9854,57.0982,40041.0
2022-08-05 13:00:00,60.73,60.81,60.71,60.74,42052.0,57.0982,57.1734,57.0794,57.1076,42052.0
2022-08-05 13:30:00,60.74,60.78,60.69,60.71,37567.0,57.1076,57.1452,57.0606,57.0794,37567.0
2022-08-05 14:00:00,60.71,60.72,60.63,60.63,82825.0,57.0794,57.0888,57.0042,57.0042,82825.0
2022-08-05 14:30:00,60.62,60.69,60.61,60.66,74685.0,56.9948,57.0606,56.9854,57.0324,74685.0
2022-08-05 15:00:00,60.66,60.73,60.64,60.72,53154.0,57.0324,57.0982,57.0136,57.0888,53154.0
2022-08-05 15:30:00,60.73,60.8,60.7,60.77,146590.0,57.0982,57.164,57.07,57.1358,146590.0
2022-08-08 09:30:00,60.99,61.38,60.99,61.36,403068.0,57.3426,57.7093,57.3426,57.6905,403068.0
2022-08-08 10:00:00,61.36,61.4,61.29,61.38,117177.0,57.6905,57.7281,57.6247,57.7093,117177.0
2022-08-08 10:30:00,61.38,61.48,61.35,61.4,134110.0,57.7093,57.8033,57.6811,57.7281,134110.0
2022-08-08 11:00:00,61.41,61.45,61.31,61.34,53234.0,57.7375,57.7751,57.6435,57.6717,53234.0
2022-08-08 11:30:00,61.34,61.39,61.06,61.15,142070.0,57.6717,57.7187,57.4084,57.4931,142070.0
2022-08-08 12:00:00,61.15,61.19,60.99,61.05,111898.0,57.4931,57.5307,57.3426,57.399,111898.0
2022-08-08 12:30:00,61.05,61.1,60.94,61.09,48771.0,57.399,57.4461,57.2956,57.4367,48771.0
2022-08-08 13:00:00,61.09,61.18,61.05,61.11,29607.0,57.4367,57.5213,57.399,57.4555,29607.0
2022-08-08 13:30:00,61.1,61.16,61.1,61.16,50029.0,57.4461,57.5025,57.4461,57.5025,50029.0
2022-08-08 14:00:00,61.15,61.15,60.98,60.99,92011.0,57.4931,57.4931,57.3332,57.3426,92011.0
2022-08-08 14:30:00,61.0,61.01,60.94,61.01,55404.0,57.352,57.3614,57.2956,57.3614,55404.0
2022-08-08 15:00:00,61.02,61.07,60.98,61.05,43067.0,57.3708,57.4178,57.3332,57.399,43067.0
2022-08-08 15:30:00,61.05,61.07,61.0,61.05,668372.0,57.399,57.4178,57.352,57.399,668372.0
2022-08-09 09:30:00,61.12,61.12,60.94,60.96,357517.0,57.4649,57.4649,57.2956,57.3144,357517.0
2022-08-09 10:00:00,60.96,60.98,60.87,60.95,188161.0,57.3144,57.3332,57.2298,57.305,188161.0
2022-08-09 10:30:00,60.95,61.0,60.91,60.91,77651.0,57.305,57.352,57.2674,57.2674,77651.0
2022-08-09 11:00:00,60.92,61.0,60.87,60.92,74720.0,57.2768,57.352,57.2298,57.2768,74720.0
2022-08-09 11:30:00,60.91,60.97,60.88,60.89,41091.0,57.2674,57.3238,57.2392,57.2486,41091.0
2022-08-09 12:00:00,60.89,60.91,60.82,60.82,74861.0,57.2486,57.2674,57.1828,57.1828,74861.0
2022-08-09 12:30:00,60.82,60.84,60.75,60.79,23328.0,57.1828,57.2016,57.117,57.1546,23328.0
2022-08-09 13:00:00,60.8,60.85,60.8,60.82,46037.0,57.164,57.211,57.164,57.1828,46037.0
2022-08-09 13:30:00,60.83,60.87,60.77,60.87,37679.0,57.1922,57.2298,57.1358,57.2298,37679.0
2022-08-09 14:00:00,60.88,60.89,60.77,60.78,33550.0,57.2392,57.2486,57.1358,57.1452,33550.0
2022-08-09 14:30:00,60.78,60.84,60.77,60.79,84138.0,57.1452,57.2016,57.1358,57.1546,84138.0
2022-08-09 15:00:00,60.79,60.82,60.74,60.82,108393.0,57.1546,57.1828,57.1076,57.1828,108393.0
2022-08-09 15:30:00,60.81,60.83,60.75,60.77,182069.0,57.1734,57.1922,57.117,57.1358,182069.0
2022-08-10 09:30:00,61.23,61.32,61.07,61.23,349082.0,57.5683,57.6529,57.4178,57.5683,349082.0
2022-08-10 10:00:00,61.23,61.33,61.15,61.27,152176.0,57.5683,57.6623,57.4931,57.6059,152176.0
2022-08-10 10:30:00,61.29,61.46,61.28,61.45,179404.0,57.6247,57.7845,57.6153,57.7751,179404.0
2022-08-10 11:00:00,61.46,61.55,61.41,61.47,180150.0,57.7845,57.8691,57.7375,57.7939,180150.0
2022-08-10 11:30:00,61.47,61.54,61.43,61.46,437332.0,57.7939,57.8597,57.7563,57.7845,437332.0
2022-08-10 12:00:00,61.46,61.55,61.44,61.49,115952.0,57.7845,57.8691,57.7657,57.8127,115952.0
2022-08-10 12:30:00,61.51,61.56,61.5,61.55,55190.0,57.8315,57.8785,57.8221,57.8691,55190.0
2022-08-10 13:00:00,61.55,61.61,61.53,61.55,96524.0,57.8691,57.9256,57.8503,57.8691,96524.0
2022-08-10 13:30:00,61.55,61.59,61.5,61.52,81256.0,57.8691,57.9068,57.8221,57.8409,81256.0
2022-08-10 14:00:00,61.51,61.53,61.4,61.41,108915.0,57.8315,57.8503,57.7281,57.7375,108915.0
2022-08-10 14:30:00,61.41,61.48,61.39,61.44,117253.0,57.7375,57.8033,57.7187,57.7657,117253.0
2022-08-10 15:00:00,61.43,61.55,61.4,61.54,91227.0,57.7563,57.8691,57.7281,57.8597,91227.0
2022-08-10 15:30:00,61.54,61.62,61.52,61.57,389870.0,57.8597,57.935,57.8409,57.8879,389870.0
2022-08-11 09:30:00,61.96,62.22,61.87,62.19,362098.0,58.2546,58.4991,58.17,58.4709,362098.0
2022-08-11 10:00:00,62.19,62.36,62.18,62.22,255886.0,58.4709,58.6307,58.4615,58.4991,255886.0
2022-08-11 10:30:00,62.23,62.31,62.05,62.08,192411.0,58.5085,58.5837,58.3392,58.3674,192411.0
2022-08-11 11:00:00,62.09,62.1,61.79,61.87,131990.0,58.3769,58.3863,58.0948,58.17,131990.0
2022-08-11 11:30:00,61.85,61.95,61.77,61.86,101210.0,58.1512,58.2452,58.076,58.1606,101210.0
2022-08-11 12:00:00,61.85,61.88,61.78,61.88,46376.0,58.1512,58.1794,58.0854,58.1794,46376.0
2022-08-11 12:30:00,61.89,61.94,61.84,61.89,95941.0,58.1888,58.2358,58.1418,58.1888,95941.0
2022-08-11 13:00:00,61.89,61.9,61.8,61.84,59783.0,58.1888,58.1982,58.1042,58.1418,59783.0
2022-08-11 13:30:00,61.83,61.85,61.75,61.76,59146.0,58.1324,58.1512,58.0572,58.0666,59146.0
2022-08-11 14:00:00,61.76,61.77,61.57,61.58,97313.0,58.0666,58.076,57.8879,57.8973,97313.0
2022-08-11 14:30:00,61.58,61.58,61.37,61.42,144508.0,57.8973,57.8973,57.6999,57.7469,144508.0
2022-08-11 15:00:00,61.43,61.43,61.25,61.37,256102.0,57.7563,57.7563,57.5871,57.6999,256102.0
2022-08-11 15:30:00,61.37,61.4,61.29,61.3,290440.0,57.6999,57.7281,57.6247,57.6341,290440.0
2022-08-12 09:30:00,61.73,61.77,61.61,61.74,159783.0,58.0384,58.076,57.9256,58.0478,159783.0
2022-08-12 10:00:00,61.73,61.76,61.59,61.71,314757.0,58.0384,58.0666,57.9068,58.0196,314757.0
2022-08-12 10:30:00,61.7,61.78,61.63,61.66,127587.0,58.0102,58.0854,57.9444,57.9726,127587.0
2022-08-12 11:00:00,61.65,61.85,61.64,61.83,130625.0,57.9632,58.1512,57.9538,58.1324,130625.0
2022-08-12 11:30:00,61.82,61.9,61.82,61.88,116701.0,58.123,58.1982,58.123,58.1794,116701.0
2022-08-12 12:00:00,61.86,61.98,61.86,61.98,48330.0,58.1606,58.2734,58.1606,58.2734,48330.0
2022-08-12 12:30:00,61.98,61.98,61.88,61.88,120752.0,58.2734,58.2734,58.1794,58.1794,120752.0
2022-08-12 13:00:00,61.88,61.94,61.84,61.93,64679.0,58.1794,58.2358,58.1418,58.2264,64679.0
2022-08-12 13:30:00,61.93,62.02,61.93,62.0,97070.0,58.2264,58.311,58.2264,58.2922,97070.0
2022-08-12 14:00:00,62.0,62.04,62.0,62.03,75671.0,58.2922,58.3298,58.2922,58.3204,75671.0
2022-08-12 14:30:00,62.03,62.04,61.98,62.02,137062.0,58.3204,58.3298,58.2734,58.311,137062.0
2022-08-12 15:00:00,62.03,62.14,62.0,62.13,99029.0,58.3204,58.4239,58.2922,58.4145,99029.0
2022-08-12 15:30:00,62.13,62.21,62.12,62.19,226048.0,58.4145,58.4897,58.4051,58.4709,226048.0
2022-08-15 09:30:00,61.56,61.79,61.55,61.78,269519.0,57.8785,58.0948,57.8691,58.0854,269519.0
2022-08-15 10:00:00,61.78,61.78,61.53,61.63,193184.0,58.0854,58.0854,57.8503,57.9444,193184.0
2022-08-15 10:30:00,61.62,61.75,61.61,61.68,94316.0,57.935,58.0572,57.9256,57.9914,94316.0
2022-08-15 11:00:00,61.67,61.71,61.62,61.71,52723.0,57.982,58.0196,57.935,58.0196,52723.0
2022-08-15 11:30:00,61.72,61.92,61.71,61.88,123170.0,58.029,58.217,58.0196,58.1794,123170.0
2022-08-15 12:00:00,61.87,61.9,61.8,61.82,87410.0,58.17,58.1982,58.1042,58.123,87410.0
2022-08-15 12:30:00,61.83,61.84,61.78,61.8,38075.0,58.1324,58.1418,58.0854,58.1042,38075.0
2022-08-15 13:00:00,61.8,61.82,61.73,61.76,47542.0,58.1042,58.123,58.0384,58.0666,47542.0
2022-08-15 13:30:00,61.74,61.75,61.64,61.66,47761.0,58.0478,58.0572,57.9538,57.9726,47761.0
2022-08-15 14:00:00,61.67,61.67,61.55,61.59,49943.0,57.982,57.982,57.8691,57.9068,49943.0
2022-08-15 14:30:00,61.59,61.63,61.52,61.53,91691.0,57.9068,57.9444,57.8409,57.8503,91691.0
2022-08-15 15:00:00,61.52,61.6,61.51,61.6,80634.0,57.8409,57.9162,57.8315,57.9162,80634.0
2022-08-15 15:30:00,61.6,61.61,61.51,61.55,270868.0,57.9162,57.9256,57.8315,57.8691,270868.0
2022-08-16 09:30:00,61.48,61.59,61.4,61.58,342100.0,57.8033,57.9068,57.7281,57.8973,342100.0
2022-08-16 10:00:00,61.58,61.62,61.49,61.57,154604.0,57.8973,57.935,57.8127,57.8879,154604.0
2022-08-16 10:30:00,61.57,61.57,61.46,61.48,75386.0,57.8879,57.8879,57.7845,57.8033,75386.0
2022-08-16 11:00:00,61.48,61.57,61.46,61.55,75717.0,57.8033,57.8879,57.7845,57.8691,75717.0
2022-08-16 11:30:00,61.55,61.64,61.55,61.63,106708.0,57.8691,57.9538,57.8691,57.9444,106708.0
2022-08-16 12:00:00,61.64,61.66,61.6,61.62,73781.0,57.9538,57.9726,57.9162,57.935,73781.0
2022-08-16 12:30:00,61.62,61.64,61.56,61.58,43237.0,57.935,57.9538,57.8785,57.8973,43237.0
2022-08-16 13:00:00,61.58,61.67,61.56,61.66,41413.0,57.8973,57.982,57.8785,57.9726,41413.0
2022-08-16 13:30:00,61.65,61.75,61.65,61.74,63091.0,57.9632,58.0572,57.9632,58.0478,63091.0
2022-08-16 14:00:00,61.73,61.8,61.72,61.77,59076.0,58.0384,58.1042,58.029,58.076,59076.0
2022-08-16 14:30:00,61.77,61.77,61.5,61.55,131338.0,58.076,58.076,57.8221,57.8691,131338.0
2022-08-16 15:00:00,61.55,61.64,61.5,61.64,116969.0,57.8691,57.9538,57.8221,57.9538,116969.0
2022-08-16 15:30:00,61.64,61.67,61.58,61.6,312508.0,57.9538,57.982,57.8973,57.9162,312508.0
2022-08-17 09:30:00,60.68,60.74,60.53,60.62,350404.0,57.0512,57.1076,56.9101,56.9948,350404.0
2022-08-17 10:00:00,60.61,60.73,60.58,60.62,104442.0,56.9854,57.0982,56.9572,56.9948,104442.0
2022-08-17 10:30:00,60.63,60.65,60.44,60.45,76964.0,57.0042,57.023,56.8255,56.8349,76964.0
2022-08-17 11:00:00,60.46,60.55,60.46,60.54,97188.0,56.8443,56.9289,56.8443,56.9195,97188.0
2022-08-17 11:30:00,60.54,60.57,60.37,60.38,46921.0,56.9195,56.9478,56.7597,56.7691,46921.0
2022-08-17 12:00:00,60.39,60.52,60.39,60.51,56662.0,56.7785,56.9007,56.7785,56.8913,56662.0
2022-08-17 12:30:00,60.52,60.6,60.52,60.57,110694.0,56.9007,56.976,56.9007,56.9478,110694.0
2022-08-17 13:00:00,60.57,60.58,60.5,60.55,31781.0,56.9478,56.9572,56.8819,56.9289,31781.0
2022-08-17 13:30:00,60.57,60.57,60.52,60.57,45131.0,56.9478,56.9478,56.9007,56.9478,45131.0
2022-08-17 14:00:00,60.59,60.88,60.54,60.81,196687.0,56.9666,57.2392,56.9195,57.1734,196687.0
2022-08-17 14:30:00,60.82,60.98,60.78,60.8,50981.0,57.1828,57.3332,57.1452,57.164,50981.0
2022-08-17 15:00:00,60.77,60.83,60.61,60.71,75083.0,57.1358,57.1922,56.9854,57.0794,75083.0
2022-08-17 15:30:00,60.7,60.7,60.61,60.64,232422.0,57.07,57.07,56.9854,57.0136,232422.0
2022-08-18 09:30:00,60.35,60.4,60.14,60.2,538150.0,56.7409,56.7879,56.5435,56.5999,538150.0
2022-08-18 10:00:00,60.2,60.2,60.06,60.13,158878.0,56.5999,56.5999,56.4682,56.5341,158878.0
2022-08-18 10:30:00,60.13,60.23,60.1,60.15,172363.0,56.5341,56.6281,56.5059,56.5529,172363.0
2022-08-18 11:00:00,60.15,60.25,60.1,60.24,106095.0,56.5529,56.6469,56.5059,56.6375,106095.0
2022-08-18 11:30:00,60.24,60.26,60.19,60.19,82828.0,56.6375,56.6563,56.5905,56.5905,82828.0
2022-08-18 12:00:00,60.19,60.21,60.05,60.07,66344.0,56.5905,56.6093,56.4588,56.4777,66344.0
2022-08-18 12:30:00,60.07,60.09,59.97,59.98,105179.0,56.4777,56.4965,56.3836,56.393,105179.0
2022-08-18 13:00:00,59.98,60.07,59.96,60.06,89630.0,56.393,56.4777,56.3742,56.4682,89630.0
2022-08-18 13:30:00,60.07,60.1,60.03,60.04,48398.0,56.4777,56.5059,56.44,56.4494,48398.0
2022-08-18 14:00:00,60.04,60.13,60.02,60.11,42078.0,56.4494,56.5341,56.4306,56.5153,42078.0
2022-08-18 14:30:00,60.11,60.19,60.09,60.18,58477.0,56.5153,56.5905,56.4965,56.5811,58477.0
2022-08-18 15:00:00,60.18,60.3,60.17,60.29,84390.0,56.5811,56.6939,56.5717,56.6845,84390.0
2022-08-18 15:30:00,60.29,60.3,60.07,60.09,504460.0,56.6845,56.6939,56.4777,56.4965,504460.0
2022-08-19 09:30:00,59.23,59.24,58.87,58.87,268882.0,55.6879,55.6973,55.3494,55.3494,268882.0
2022-08-19 10:00:00,58.87,58.93,58.82,58.92,205512.0,55.3494,55.4058,55.3024,55.3964,205512.0
2022-08-19 10:30:00,58.93,58.94,58.8,58.82,143309.0,55.4058,55.4152,55.2836,55.3024,143309.0
2022-08-19 11:00:00,58.82,58.88,58.8,58.88,200418.0,55.3024,55.3588,55.2836,55.3588,200418.0
2022-08-19 11:30:00,58.88,58.93,58.82,58.88,156416.0,55.3588,55.4058,55.3024,55.3588,156416.0
2022-08-19 12:00:00,58.87,58.96,58.86,58.93,70208.0,55.3494,55.434,55.34,55.4058,70208.0
2022-08-19 12:30:00,58.93,58.98,58.87,58.96,39128.0,55.4058,55.4528,55.3494,55.434,39128.0
2022-08-19 13:00:00,58.97,58.98,58.86,58.87,73488.0,55.4434,55.4528,55.34,55.3494,73488.0
2022-08-19 13:30:00,58.87,58.89,58.8,58.88,128707.0,55.3494,55.3682,55.2836,55.3588,128707.0
2022-08-19 14:00:00,58.88,58.9,58.82,58.84,88079.0,55.3588,55.3776,55.3024,55.3212,88079.0
2022-08-19 14:30:00,58.84,58.85,58.77,58.79,139168.0,55.3212,55.3306,55.2554,55.2742,139168.0
2022-08-19 15:00:00,58.79,58.84,58.75,58.81,143435.0,55.2742,55.3212,55.2366,55.293,143435.0
2022-08-19 15:30:00,58.82,58.97,58.81,58.9,398834.0,55.3024,55.4434,55.293,55.3776,398834.0
2022-08-22 09:30:00,58.04,58.21,57.84,57.84,726408.0,54.5691,54.7289,54.381,54.381,726408.0
2022-08-22 10:00:00,57.84,57.88,57.72,57.74,158717.0,54.381,54.4186,54.2682,54.287,158717.0
2022-08-22 10:30:00,57.74,57.85,57.71,57.73,141700.0,54.287,54.3904,54.2588,54.2776,141700.0
2022-08-22 11:00:00,57.74,57.84,57.73,57.73,57030.0,54.287,54.381,54.2776,54.2776,57030.0
2022-08-22 11:30:00,57.74,57.87,57.73,57.85,65239.0,54.287,54.4092,54.2776,54.3904,65239.0
2022-08-22 12:00:00,57.85,57.96,57.84,57.92,37829.0,54.3904,54.4938,54.381,54.4562,37829.0
2022-08-22 12:30:00,57.92,57.97,57.86,57.9,128886.0,54.4562,54.5032,54.3998,54.4374,128886.0
2022-08-22 13:00:00,57.9,57.92,57.81,57.84,31572.0,54.4374,54.4562,54.3528,54.381,31572.0
2022-08-22 13:30:00,57.83,57.84,57.77,57.78,65380.0,54.3716,54.381,54.3152,54.3246,65380.0
2022-08-22 14:00:00,57.77,57.8,57.76,57.79,47483.0,54.3152,54.3434,54.3058,54.334,47483.0
2022-08-22 14:30:00,57.79,57.81,57.71,57.73,115113.0,54.334,54.3528,54.2588,54.2776,115113.0
2022-08-22 15:00:00,57.74,57.85,57.74,57.8,121244.0,54.287,54.3904,54.287,54.3434,121244.0
2022-08-22 15:30:00,57.8,57.88,57.75,57.81,404252.0,54.3434,54.4186,54.2964,54.3528,404252.0
2022-08-23 09:30:00,57.78,58.24,57.71,58.22,595119.0,54.3246,54.7571,54.2588,54.7383,595119.0
2022-08-23 10:00:00,58.23,58.47,58.16,58.16,593152.0,54.7477,54.9733,54.6819,54.6819,593152.0
2022-08-23 10:30:00,58.16,58.24,58.03,58.04,237909.0,54.6819,54.7571,54.5596,54.5691,237909.0
2022-08-23 11:00:00,58.05,58.2,57.94,58.08,213141.0,54.5785,54.7195,54.475,54.6067,213141.0
2022-08-23 11:30:00,58.08,58.13,58.0,58.03,74136.0,54.6067,54.6537,54.5314,54.5596,74136.0
2022-08-23 12:00:00,58.02,58.03,57.94,58.0,79286.0,54.5502,54.5596,54.475,54.5314,79286.0
2022-08-23 12:30:00,58.01,58.16,57.98,58.15,196921.0,54.5408,54.6819,54.5126,54.6725,196921.0
2022-08-23 13:00:00,58.15,58.15,58.01,58.07,117025.0,54.6725,54.6725,54.5408,54.5973,117025.0
2022-08-23 13:30:00,58.07,58.1,57.96,57.96,88126.0,54.5973,54.6255,54.4938,54.4938,88126.0
2022-08-23 14:00:00,57.96,58.01,57.95,58.0,80938.0,54.4938,54.5408,54.4844,54.5314,80938.0
2022-08-23 14:30:00,58.0,58.0,57.89,57.91,99593.0,54.5314,54.5314,54.428,54.4468,99593.0
2022-08-23 15:00:00,57.92,58.04,57.9,57.98,215515.0,54.4562,54.5691,54.4374,54.5126,215515.0
2022-08-23 15:30:00,57.98,58.13,57.96,58.08,561947.0,54.5126,54.6537,54.4938,54.6067,561947.0
2022-08-24 09:30:00,57.98,58.13,57.89,58.1,564330.0,54.5126,54.6537,54.428,54.6255,564330.0
2022-08-24 10:00:00,58.1,58.33,58.04,58.28,409786.0,54.6255,54.8417,54.5691,54.7947,409786.0
2022-08-24 10:30:00,58.3,58.45,58.25,58.38,259953.0,54.8135,54.9545,54.7665,54.8887,259953.0
2022-08-24 11:00:00,58.37,58.56,58.34,58.49,275778.0,54.8793,55.058,54.8511,54.9921,275778.0
2022-08-24 11:30:00,58.49,58.6,58.48,58.55,190915.0,54.9921,55.0956,54.9827,55.0486,190915.0
2022-08-24 12:00:00,58.55,58.58,58.39,58.39,111021.0,55.0486,55.0768,54.8981,54.8981,111021.0
2022-08-24 12:30:00,58.39,58.39,58.25,58.36,136166.0,54.8981,54.8981,54.7665,54.8699,136166.0
2022-08-24 13:00:00,58.36,58.4,58.28,58.3,126876.0,54.8699,54.9075,54.7947,54.8135,126876.0
2022-08-24 13:30:00,58.29,58.38,58.29,58.38,95045.0,54.8041,54.8887,54.8041,54.8887,95045.0
2022-08-24 14:00:00,58.39,58.41,58.36,58.4,121530.0,54.8981,54.9169,54.8699,54.9075,121530.0
2022-08-24 14:30:00,58.4,58.42,58.35,58.42,120409.0,54.9075,54.9263,54.8605,54.9263,120409.0
2022-08-24 15:00:00,58.42,58.5,58.4,58.45,181026.0,54.9263,55.0015,54.9075,54.9545,181026.0
2022-08-24 15:30:00,58.45,58.5,58.41,58.42,493599.0,54.9545,55.0015,54.9169,54.9263,493599.0
2022-08-25 09:30:00,58.96,59.25,58.91,59.13,749871.0,55.434,55.7067,55.387,55.5939,749871.0
2022-08-25 10:00:00,59.13,59.43,59.12,59.4,427404.0,55.5939,55.8759,55.5845,55.8477,427404.0
2022-08-25 10:30:00,59.41,59.48,59.38,59.4,388618.0,55.8571,55.9229,55.8289,55.8477,388618.0
2022-08-25 11:00:00,59.4,59.4,59.16,59.24,141982.0,55.8477,55.8477,55.6221,55.6973,141982.0
2022-08-25 11:30:00,59.25,59.3,59.23,59.28,134805.0,55.7067,55.7537,55.6879,55.7349,134805.0
2022-08-25 12:00:00,59.28,59.28,59.19,59.25,101181.0,55.7349,55.7349,55.6503,55.7067,101181.0
2022-08-25 12:30:00,59.24,59.27,59.15,59.25,144276.0,55.6973,55.7255,55.6127,55.7067,144276.0
2022-08-25 13:00:00,59.25,59.37,59.24,59.34,134653.0,55.7067,55.8195,55.6973,55.7913,134653.0
2022-08-25 13:30:00,59.33,59.41,59.32,59.4,92338.0,55.7819,55.8571,55.7725,55.8477,92338.0
2022-08-25 14:00:00,59.41,59.42,59.33,59.41,131850.0,55.8571,55.8665,55.7819,55.8571,131850.0
2022-08-25 14:30:00,59.42,59.45,59.36,59.44,115558.0,55.8665,55.8947,55.8101,55.8853,115558.0
2022-08-25 15:00:00,59.44,59.49,59.39,59.49,85968.0,55.8853,55.9323,55.8383,55.9323,85968.0
2022-08-25 15:30:00,59.49,59.62,59.45,59.59,597512.0,55.9323,56.0546,55.8947,56.0264,597512.0
2022-08-26 09:30:00,59.61,59.71,59.39,59.5,254666.0,56.0452,56.1392,55.8383,55.9417,254666.0
2022-08-26 10:00:00,59.51,59.7,59.04,59.09,890271.0,55.9511,56.1298,55.5092,55.5563,890271.0
2022-08-26 10:30:00,59.08,59.1,58.7,58.71,357839.0,55.5469,55.5657,55.1896,55.199,357839.0
2022-08-26 11:00:00,58.7,58.71,58.32,58.49,302207.0,55.1896,55.199,54.8323,54.9921,302207.0
2022-08-26 11:30:00,58.5,58.62,58.43,58.49,232138.0,55.0015,55.1144,54.9357,54.9921,232138.0
2022-08-26 12:00:00,58.5,58.51,58.26,58.28,275527.0,55.0015,55.0109,54.7759,54.7947,275527.0
2022-08-26 12:30:00,58.27,58.3,58.21,58.25,181881.0,54.7853,54.8135,54.7289,54.7665,181881.0
2022-08-26 13:00:00,58.24,58.28,58.13,58.15,179397.0,54.7571,54.7947,54.6537,54.6725,179397.0
2022-08-26 13:30:00,58.15,58.15,58.07,58.11,54914.0,54.6725,54.6725,54.5973,54.6349,54914.0
2022-08-26 14:00:00,58.12,58.15,58.04,58.07,74921.0,54.6443,54.6725,54.5691,54.5973,74921.0
2022-08-26 14:30:00,58.06,58.09,57.95,57.97,128225.0,54.5879,54.6161,54.4844,54.5032,128225.0
2022-08-26 15:00:00,57.97,58.01,57.9,57.99,168377.0,54.5032,54.5408,54.4374,54.522,168377.0
2022-08-26 15:30:00,57.98,58.0,57.87,57.89,582838.0,54.5126,54.5314,54.4092,54.428,582838.0
2022-08-29 09:30:00,57.2,57.4,57.19,57.3,311030.0,53.7793,53.9673,53.7699,53.8733,311030.0
2022-08-29 10:00:00,57.3,57.47,57.27,57.37,353035.0,53.8733,54.0331,53.8451,53.9391,353035.0
2022-08-29 10:30:00,57.36,57.37,57.05,57.07,173213.0,53.9297,53.9391,53.6383,53.6571,173213.0
2022-08-29 11:00:00,57.08,57.17,57.05,57.11,120099.0,53.6665,53.7511,53.6383,53.6947,120099.0
2022-08-29 11:30:00,57.12,57.23,57.06,57.19,87255.0,53.7041,53.8075,53.6477,53.7699,87255.0
2022-08-29 12:00:00,57.18,57.29,57.18,57.22,85382.0,53.7605,53.8639,53.7605,53.7981,85382.0
2022-08-29 12:30:00,57.22,57.41,57.15,57.36,128861.0,53.7981,53.9767,53.7323,53.9297,128861.0
2022-08-29 13:00:00,57.37,57.42,57.29,57.34,45424.0,53.9391,53.9861,53.8639,53.9109,45424.0
2022-08-29 13:30:00,57.33,57.43,57.32,57.35,49457.0,53.9015,53.9955,53.8921,53.9203,49457.0
2022-08-29 14:00:00,57.35,57.36,57.26,57.32,89541.0,53.9203,53.9297,53.8357,53.8921,89541.0
2022-08-29 14:30:00,57.33,57.41,57.32,57.38,110391.0,53.9015,53.9767,53.8921,53.9485,110391.0
2022-08-29 15:00:00,57.38,57.46,57.32,57.36,159820.0,53.9485,54.0237,53.8921,53.9297,159820.0
2022-08-29 15:30:00,57.36,57.37,57.24,57.28,381932.0,53.9297,53.9391,53.8169,53.8545,381932.0
2022-08-30 09:30:00,57.93,57.99,57.71,57.73,303367.0,54.4656,54.522,54.2588,54.2776,303367.0
2022-08-30 10:00:00,57.73,57.77,57.41,57.45,294366.0,54.2776,54.3152,53.9767,54.0143,294366.0
2022-08-30 10:30:00,57.44,57.47,56.91,57.17,249997.0,54.0049,54.0331,53.5066,53.7511,249997.0
2022-08-30 11:00:00,57.16,57.28,57.08,57.17,211912.0,53.7417,53.8545,53.6665,53.7511,211912.0
2022-08-30 11:30:00,57.16,57.3,57.1,57.12,235910.0,53.7417,53.8733,53.6853,53.7041,235910.0
2022-08-30 12:00:00,57.12,57.25,57.1,57.19,87700.0,53.7041,53.8263,53.6853,53.7699,87700.0
2022-08-30 12:30:00,57.19,57.19,57.01,57.09,69349.0,53.7699,53.7699,53.6006,53.6759,69349.0
2022-08-30 13:00:00,57.09,57.12,57.05,57.11,77274.0,53.6759,53.7041,53.6383,53.6947,77274.0
2022-08-30 13:30:00,57.11,57.17,56.98,57.13,138734.0,53.6947,53.7511,53.5724,53.7135,138734.0
2022-08-30 14:00:00,57.12,57.15,57.06,57.06,120880.0,53.7041,53.7323,53.6477,53.6477,120880.0
2022-08-30 14:30:00,57.05,57.13,57.03,57.08,167288.0,53.6383,53.7135,53.6195,53.6665,167288.0
2022-08-30 15:00:00,57.07,57.28,57.07,57.17,255225.0,53.6571,53.8545,53.6571,53.7511,255225.0
2022-08-30 15:30:00,57.17,57.27,57.13,57.26,572766.0,53.7511,53.8451,53.7135,53.8357,572766.0
2022-08-31 09:30:00,58.41,58.49,58.2,58.32,458122.0,54.9169,54.9921,54.7195,54.8323,458122.0
2022-08-31 10:00:00,58.32,58.33,58.19,58.2,227088.0,54.8323,54.8417,54.7101,54.7195,227088.0
2022-08-31 10:30:00,58.2,58.41,58.16,58.25,191539.0,54.7195,54.9169,54.6819,54.7665,191539.0
2022-08-31 11:00:00,58.25,58.28,58.08,58.21,134652.0,54.7665,54.7947,54.6067,54.7289,134652.0
2022-08-31 11:30:00,58.21,58.39,58.2,58.38,99664.0,54.7289,54.8981,54.7195,54.8887,99664.0
2022-08-31 12:00:00,58.37,58.37,58.25,58.26,71038.0,54.8793,54.8793,54.7665,54.7759,71038.0
2022-08-31 12:30:00,58.27,58.32,58.14,58.18,117706.0,54.7853,54.8323,54.6631,54.7007,117706.0
2022-08-31 13:00:00,58.18,58.27,58.11,58.13,80847.0,54.7007,54.7853,54.6349,54.6537,80847.0
2022-08-31 13:30:00,58.12,58.14,58.01,58.1,90840.0,54.6443,54.6631,54.5408,54.6255,90840.0
2022-08-31 14:00:00,58.1,58.14,58.07,58.09,45885.0,54.6255,54.6631,54.5973,54.6161,45885.0
2022-08-31 14:30:00,58.08,58.09,57.97,58.02,141658.0,54.6067,54.6161,54.5032,54.5502,141658.0
2022-08-31 15:00:00,58.02,58.18,57.99,58.06,99465.0,54.5502,54.7007,54.522,54.5879,99465.0
2022-08-31 15:30:00,58.05,58.15,57.88,57.89,578557.0,54.5785,54.6725,54.4186,54.428,578557.0
2022-09-01 09:30:00,56.75,56.8,56.63,56.67,376228.0,53.3562,53.4032,53.2434,53.281,376228.0
2022-09-01 10:00:00,56.68,56.69,56.27,56.63,471130.0,53.2904,53.2998,52.9049,53.2434,471130.0
2022-09-01 10:30:00,56.63,56.64,56.23,56.3,167774.0,53.2434,53.2528,52.8673,52.9331,167774.0
2022-09-01 11:00:00,56.3,56.57,56.3,56.39,369108.0,52.9331,53.187,52.9331,53.0177,369108.0
2022-09-01 11:30:00,56.4,56.54,56.37,56.44,179627.0,53.0271,53.1588,52.9989,53.0647,179627.0
2022-09-01 12:00:00,56.44,56.59,56.43,56.56,119907.0,53.0647,53.2058,53.0553,53.1776,119907.0
2022-09-01 12:30:00,56.55,56.59,56.38,56.42,89962.0,53.1682,53.2058,53.0083,53.0459,89962.0
2022-09-01 13:00:00,56.42,56.64,56.4,56.63,118120.0,53.0459,53.2528,53.0271,53.2434,118120.0
2022-09-01 13:30:00,56.64,56.64,56.45,56.47,50093.0,53.2528,53.2528,53.0741,53.0929,50093.0
2022-09-01 14:00:00,56.48,56.65,56.47,56.6,110704.0,53.1023,53.2622,53.0929,53.2152,110704.0
2022-09-01 14:30:00,56.62,56.68,56.55,56.61,96339.0,53.234,53.2904,53.1682,53.2246,96339.0
2022-09-01 15:00:00,56.6,56.77,56.59,56.62,115561.0,53.2152,53.375,53.2058,53.234,115561.0
2022-09-01 15:30:00,56.61,56.71,56.55,56.69,449064.0,53.2246,53.3186,53.1682,53.2998,449064.0
2022-09-02 09:30:00,56.73,56.73,56.5,56.54,246073.0,53.3374,53.3374,53.1211,53.1588,246073.0
2022-09-02 10:00:00,56.55,56.72,56.48,56.72,275568.0,53.1682,53.328,53.1023,53.328,275568.0
2022-09-02 10:30:00,56.72,56.86,56.71,56.79,190173.0,53.328,53.4596,53.3186,53.3938,190173.0
2022-09-02 11:00:00,56.79,56.83,56.71,56.81,220258.0,53.3938,53.4314,53.3186,53.4126,220258.0
2022-09-02 11:30:00,56.81,56.85,56.73,56.83,66535.0,53.4126,53.4502,53.3374,53.4314,66535.0
2022-09-02 12:00:00,56.83,56.84,56.53,56.55,163796.0,53.4314,53.4408,53.1494,53.1682,163796.0
2022-09-02 12:30:00,56.55,56.58,56.26,56.31,154587.0,53.1682,53.1964,52.8955,52.9425,154587.0
2022-09-02 13:00:00,56.29,56.3,55.98,56.0,152119.0,52.9237,52.9331,52.6322,52.651,152119.0
2022-09-02 13:30:00,56.0,56.14,55.93,55.98,170221.0,52.651,52.7827,52.5852,52.6322,170221.0
2022-09-02 14:00:00,55.99,56.09,55.99,56.08,188333.0,52.6416,52.7357,52.6416,52.7263,188333.0
2022-09-02 14:30:00,56.07,56.08,55.93,55.95,186474.0,52.7169,52.7263,52.5852,52.604,186474.0
2022-09-02 15:00:00,55.94,56.04,55.9,55.93,150990.0,52.5946,52.6887,52.557,52.5852,150990.0
2022-09-02 15:30:00,55.93,55.96,55.81,55.94,456898.0,52.5852,52.6134,52.4724,52.5946,456898.0
2022-09-06 09:30:00,55.39,55.47,55.13,55.2,217830.0,52.0775,52.1527,51.8331,51.8989,217830.0
2022-09-06 10:00:00,55.19,55.21,54.89,55.08,484500.0,51.8895,51.9083,51.6074,51.7861,484500.0
2022-09-06 10:30:00,55.08,55.23,55.01,55.16,230911.0,51.7861,51.9271,51.7203,51.8613,230911.0
2022-09-06 11:00:00,55.16,55.27,55.04,55.07,148947.0,51.8613,51.9647,51.7485,51.7767,148947.0
2022-09-06 11:30:00,55.07,55.24,55.06,55.23,66167.0,51.7767,51.9365,51.7673,51.9271,66167.0
2022-09-06 12:00:00,55.23,55.27,55.02,55.08,72510.0,51.9271,51.9647,51.7297,51.7861,72510.0
2022-09-06 12:30:00,55.08,55.14,55.05,55.11,40798.0,51.7861,51.8425,51.7579,51.8143,40798.0
2022-09-06 13:00:00,55.11,55.11,54.88,54.91,175514.0,51.8143,51.8143,51.598,51.6262,175514.0
2022-09-06 13:30:00,54.91,54.98,54.88,54.95,58738.0,51.6262,51.692,51.598,51.6638,58738.0
2022-09-06 14:00:00,54.94,55.04,54.92,55.0,51070.0,51.6544,51.7485,51.6356,51.7109,51070.0
2022-09-06 14:30:00,55.01,55.02,54.89,54.93,39677.0,51.7203,51.7297,51.6074,51.645,39677.0
2022-09-06 15:00:00,54.93,55.05,54.9,54.99,74990.0,51.645,51.7579,51.6168,51.7014,74990.0
2022-09-06 15:30:00,54.99,55.03,54.91,54.93,312425.0,51.7014,51.7391,51.6262,51.645,312425.0
2022-09-07 09:30:00,54.21,54.59,54.19,54.39,394489.0,50.9681,51.3254,50.9493,51.1373,394489.0
2022-09-07 10:00:00,54.38,54.52,54.33,54.51,277170.0,51.1279,51.2596,51.0809,51.2502,277170.0
2022-09-07 10:30:00,54.52,54.64,54.51,54.57,193992.0,51.2596,51.3724,51.2502,51.3066,193992.0
2022-09-07 11:00:00,54.57,54.77,54.52,54.71,130526.0,51.3066,51.4946,51.2596,51.4382,130526.0
2022-09-07 11:30:00,54.72,54.79,54.64,54.73,151804.0,51.4476,51.5134,51.3724,51.457,151804.0
2022-09-07 12:00:00,54.73,54.75,54.6,54.66,40184.0,51.457,51.4758,51.3348,51.3912,40184.0
2022-09-07 12:30:00,54.66,54.82,54.64,54.73,89904.0,51.3912,51.5416,51.3724,51.457,89904.0
2022-09-07 13:00:00,54.74,54.96,54.74,54.88,59294.0,51.4664,51.6732,51.4664,51.598,59294.0
2022-09-07 13:30:00,54.89,55.11,54.89,55.03,82810.0,51.6074,51.8143,51.6074,51.7391,82810.0
2022-09-07 14:00:00,55.03,55.15,54.94,55.01,164249.0,51.7391,51.8519,51.6544,51.7203,164249.0
2022-09-07 14:30:00,55.02,55.1,54.98,55.09,125367.0,51.7297,51.8049,51.692,51.7955,125367.0
2022-09-07 15:00:00,55.09,55.16,55.06,55.16,168611.0,51.7955,51.8613,51.7673,51.8613,168611.0
2022-09-07 15:30:00,55.16,55.32,55.12,55.29,739200.0,51.8613,52.0117,51.8237,51.9835,739200.0
2022-09-08 09:30:00,54.41,54.53,54.16,54.48,371101.0,51.1561,51.269,50.9211,51.2219,371101.0
2022-09-08 10:00:00,54.48,54.56,54.33,54.5,217360.0,51.2219,51.2972,51.0809,51.2408,217360.0
2022-09-08 10:30:00,54.5,54.61,54.47,54.59,183318.0,51.2408,51.3442,51.2125,51.3254,183318.0
2022-09-08 11:00:00,54.59,54.68,54.58,54.64,127493.0,51.3254,51.41,51.316,51.3724,127493.0
2022-09-08 11:30:00,54.63,54.65,54.47,54.5,98543.0,51.363,51.3818,51.2125,51.2408,98543.0
2022-09-08 12:00:00,54.51,54.51,54.18,54.27,173217.0,51.2502,51.2502,50.9399,51.0245,173217.0
2022-09-08 12:30:00,54.27,54.49,54.26,54.45,104849.0,51.0245,51.2314,51.0151,51.1937,104849.0
2022-09-08 13:00:00,54.44,54.61,54.36,54.58,83046.0,51.1843,51.3442,51.1091,51.316,83046.0
2022-09-08 13:30:00,54.59,54.65,54.51,54.56,76590.0,51.3254,51.3818,51.2502,51.2972,76590.0
2022-09-08 14:00:00,54.57,54.63,54.56,54.61,38732.0,51.3066,51.363,51.2972,51.3442,38732.0
2022-09-08 14:30:00,54.6,54.68,54.53,54.55,82858.0,51.3348,51.41,51.269,51.2878,82858.0
2022-09-08 15:00:00,54.55,54.65,54.52,54.62,110947.0,51.2878,51.3818,51.2596,51.3536,110947.0
2022-09-08 15:30:00,54.62,54.71,54.54,54.68,311241.0,51.3536,51.4382,51.2784,51.41,311241.0
2022-09-09 09:30:00,55.35,55.6,55.26,55.58,526307.0,52.0399,52.275,51.9553,52.2562,526307.0
2022-09-09 10:00:00,55.58,55.89,55.56,55.73,474089.0,52.2562,52.5476,52.2374,52.3972,474089.0
2022-09-09 10:30:00,55.73,55.84,55.65,55.73,335427.0,52.3972,52.5006,52.322,52.3972,335427.0
2022-09-09 11:00:00,55.73,55.75,55.61,55.64,209716.0,52.3972,52.416,52.2844,52.3126,209716.0
2022-09-09 11:30:00,55.64,55.75,55.61,55.75,160088.0,52.3126,52.416,52.2844,52.416,160088.0
2022-09-09 12:00:00,55.75,55.77,55.64,55.69,135627.0,52.416,52.4348,52.3126,52.3596,135627.0
2022-09-09 12:30:00,55.69,55.76,55.65,55.75,131598.0,52.3596,52.4254,52.322,52.416,131598.0
2022-09-09 13:00:00,55.75,55.8,55.71,55.75,127159.0,52.416,52.463,52.3784,52.416,127159.0
2022-09-09 13:30:00,55.76,55.81,55.72,55.73,105823.0,52.4254,52.4724,52.3878,52.3972,105823.0
2022-09-09 14:00:00,55.73,55.75,55.67,55.75,140420.0,52.3972,52.416,52.3408,52.416,140420.0
2022-09-09 14:30:00,55.75,55.76,55.68,55.76,169781.0,52.416,52.4254,52.3502,52.4254,169781.0
2022-09-09 15:00:00,55.75,55.81,55.73,55.77,224489.0,52.416,52.4724,52.3972,52.4348,224489.0
2022-09-09 15:30:00,55.77,55.88,55.75,55.83,606608.0,52.4348,52.5382,52.416,52.4912,606608.0
2022-09-12 09:30:00,56.16,56.45,56.09,56.45,334062.0,52.8015,53.0741,52.7357,53.0741,334062.0
2022-09-12 10:00:00,56.44,56.62,56.43,56.56,308353.0,53.0647,53.234,53.0553,53.1776,308353.0
2022-09-12 10:30:00,56.55,56.63,56.52,56.56,201482.0,53.1682,53.2434,53.14,53.1776,201482.0
2022-09-12 11:00:00,56.56,56.64,56.5,56.64,262152.0,53.1776,53.2528,53.1211,53.2528,262152.0
2022-09-12 11:30:00,56.63,56.66,56.37,56.37,227898.0,53.2434,53.2716,52.9989,52.9989,227898.0
2022-09-12 12:00:00,56.36,56.47,56.35,56.45,97448.0,52.9895,53.0929,52.9801,53.0741,97448.0
2022-09-12 12:30:00,56.47,56.56,56.45,56.55,52637.0,53.0929,53.1776,53.0741,53.1682,52637.0
2022-09-12 13:00:00,56.55,56.63,56.47,56.62,89737.0,53.1682,53.2434,53.0929,53.234,89737.0
2022-09-12 13:30:00,56.61,56.63,56.55,56.56,85749.0,53.2246,53.2434,53.1682,53.1776,85749.0
2022-09-12 14:00:00,56.55,56.57,56.39,56.39,80059.0,53.1682,53.187,53.0177,53.0177,80059.0
2022-09-12 14:30:00,56.39,56.4,56.3,56.31,717777.0,53.0177,53.0271,52.9331,52.9425,717777.0
2022-09-12 15:00:00,56.31,56.36,56.26,56.3,150486.0,52.9425,52.9895,52.8955,52.9331,150486.0
2022-09-12 15:30:00,56.3,56.33,56.28,56.31,453659.0,52.9331,52.9613,52.9143,52.9425,453659.0
2022-09-13 09:30:00,55.35,55.63,55.35,55.37,382104.0,52.0399,52.3032,52.0399,52.0587,382104.0
2022-09-13 10:00:00,55.36,55.5,55.24,55.42,403703.0,52.0493,52.181,51.9365,52.1057,403703.0
2022-09-13 10:30:00,55.43,55.44,55.03,55.11,319620.0,52.1151,52.1245,51.7391,51.8143,319620.0
2022-09-13 11:00:00,55.11,55.14,55.01,55.05,91980.0,51.8143,51.8425,51.7203,51.7579,91980.0
2022-09-13 11:30:00,55.05,55.12,55.04,55.06,75710.0,51.7579,51.8237,51.7485,51.7673,75710.0
2022-09-13 12:00:00,55.06,55.22,55.02,55.04,95088.0,51.7673,51.9177,51.7297,51.7485,95088.0
2022-09-13 12:30:00,55.04,55.15,54.99,55.15,104773.0,51.7485,51.8519,51.7014,51.8519,104773.0
2022-09-13 13:00:00,55.14,55.22,55.09,55.17,116329.0,51.8425,51.9177,51.7955,51.8707,116329.0
2022-09-13 13:30:00,55.17,55.19,54.99,54.99,55445.0,51.8707,51.8895,51.7014,51.7014,55445.0
2022-09-13 14:00:00,54.99,55.03,54.91,54.92,141269.0,51.7014,51.7391,51.6262,51.6356,141269.0
2022-09-13 14:30:00,54.93,54.93,54.64,54.68,144593.0,51.645,51.645,51.3724,51.41,144593.0
2022-09-13 15:00:00,54.69,54.71,54.56,54.57,157577.0,51.4194,51.4382,51.2972,51.3066,157577.0
2022-09-13 15:30:00,54.56,54.6,54.42,54.51,724020.0,51.2972,51.3348,51.1655,51.2502,724020.0
2022-09-14 09:30:00,54.92,55.0,54.77,54.95,258498.0,51.6356,51.7109,51.4946,51.6638,258498.0
2022-09-14 10:00:00,54.95,54.96,54.67,54.68,202357.0,51.6638,51.6732,51.4006,51.41,202357.0
2022-09-14 10:30:00,54.67,55.03,54.66,54.97,185702.0,51.4006,51.7391,51.3912,51.6826,185702.0
2022-09-14 11:00:00,54.98,55.14,54.93,55.08,226815.0,51.692,51.8425,51.645,51.7861,226815.0
2022-09-14 11:30:00,55.09,55.22,55.04,55.16,160885.0,51.7955,51.9177,51.7485,51.8613,160885.0
2022-09-14 12:00:00,55.16,55.2,55.11,55.15,87926.0,51.8613,51.8989,51.8143,51.8519,87926.0
2022-09-14 12:30:00,55.16,55.28,55.14,55.22,108122.0,51.8613,51.9741,51.8425,51.9177,108122.0
2022-09-14 13:00:00,55.22,55.25,55.17,55.19,115135.0,51.9177,51.9459,51.8707,51.8895,115135.0
2022-09-14 13:30:00,55.19,55.2,54.91,54.97,206482.0,51.8895,51.8989,51.6262,51.6826,206482.0
2022-09-14 14:00:00,54.97,55.01,54.94,54.99,189537.0,51.6826,51.7203,51.6544,51.7014,189537.0
2022-09-14 14:30:00,55.0,55.07,54.96,54.96,153573.0,51.7109,51.7767,51.6732,51.6732,153573.0
2022-09-14 15:00:00,54.96,55.0,54.8,54.84,153962.0,51.6732,51.7109,51.5228,51.5604,153962.0
2022-09-14 15:30:00,54.84,55.12,54.77,55.06,450487.0,51.5604,51.8237,51.4946,51.7673,450487.0
2022-09-15 09:30:00,54.33,54.5,54.21,54.49,278769.0,51.0809,51.2408,50.9681,51.2314,278769.0
2022-09-15 10:00:00,54.52,54.56,54.25,54.26,173917.0,51.2596,51.2972,51.0057,51.0151,173917.0
2022-09-15 10:30:00,54.26,54.31,54.06,54.08,237503.0,51.0151,51.0621,50.8271,50.8459,237503.0
2022-09-15 11:00:00,54.07,54.21,54.02,54.16,122959.0,50.8365,50.9681,50.7895,50.9211,122959.0
2022-09-15 11:30:00,54.17,54.22,54.03,54.09,150502.0,50.9305,50.9775,50.7989,50.8553,150502.0
2022-09-15 12:00:00,54.08,54.13,54.03,54.04,120064.0,50.8459,50.8929,50.7989,50.8083,120064.0
2022-09-15 12:30:00,54.04,54.17,54.04,54.15,91269.0,50.8083,50.9305,50.8083,50.9117,91269.0
2022-09-15 13:00:00,54.16,54.31,54.16,54.27,143082.0,50.9211,51.0621,50.9211,51.0245,143082.0
2022-09-15 13:30:00,54.26,54.26,54.08,54.13,103421.0,51.0151,51.0151,50.8459,50.8929,103421.0
2022-09-15 14:00:00,54.12,54.12,54.03,54.07,79418.0,50.8835,50.8835,50.7989,50.8365,79418.0
2022-09-15 14:30:00,54.07,54.1,53.98,54.0,114263.0,50.8365,50.8647,50.7519,50.7707,114263.0
2022-09-15 15:00:00,54.01,54.02,53.87,53.88,136626.0,50.7801,50.7895,50.6484,50.6578,136626.0
2022-09-15 15:30:00,53.88,54.04,53.87,53.95,443666.0,50.6578,50.8083,50.6484,50.7236,443666.0
2022-09-16 09:30:00,53.99,54.04,53.89,53.96,355714.0,50.7613,50.8083,50.6672,50.733,355714.0
2022-09-16 10:00:00,53.98,54.41,53.98,54.36,255498.0,50.7519,51.1561,50.7519,51.1091,255498.0
2022-09-16 10:30:00,54.36,54.58,54.36,54.41,221953.0,51.1091,51.316,51.1091,51.1561,221953.0
2022-09-16 11:00:00,54.41,54.47,54.36,54.38,157133.0,51.1561,51.2125,51.1091,51.1279,157133.0
2022-09-16 11:30:00,54.38,54.4,54.22,54.33,173937.0,51.1279,51.1467,50.9775,51.0809,173937.0
2022-09-16 12:00:00,54.33,54.4,54.2,54.22,115087.0,51.0809,51.1467,50.9587,50.9775,115087.0
2022-09-16 12:30:00,54.21,54.3,54.17,54.3,82902.0,50.9681,51.0527,50.9305,51.0527,82902.0
2022-09-16 13:00:00,54.3,54.3,54.16,54.16,138309.0,51.0527,51.0527,50.9211,50.9211,138309.0
2022-09-16 13:30:00,54.17,54.27,54.13,54.16,70317.0,50.9305,51.0245,50.8929,50.9211,70317.0
2022-09-16 14:00:00,54.16,54.37,54.15,54.35,95067.0,50.9211,51.1185,50.9117,51.0997,95067.0
2022-09-16 14:30:00,54.34,54.41,54.31,54.39,160237.0,51.0903,51.1561,51.0621,51.1373,160237.0
2022-09-16 15:00:00,54.38,54.49,54.33,54.35,93806.0,51.1279,51.2314,51.0809,51.0997,93806.0
2022-09-16 15:30:00,54.36,54.46,54.29,54.42,561249.0,51.1091,51.2031,51.0433,51.1655,561249.0
2022-09-19 09:30:00,53.81,54.0,53.74,53.93,338682.0,50.592,50.7707,50.5262,50.7048,338682.0
2022-09-19 10:00:00,53.93,53.94,53.78,53.92,207446.0,50.7048,50.7142,50.5638,50.6954,207446.0
2022-09-19 10:30:00,53.92,54.11,53.89,54.05,157776.0,50.6954,50.8741,50.6672,50.8177,157776.0
2022-09-19 11:00:00,54.05,54.14,54.01,54.01,179444.0,50.8177,50.9023,50.7801,50.7801,179444.0
2022-09-19 11:30:00,54.01,54.04,53.91,53.98,167731.0,50.7801,50.8083,50.686,50.7519,167731.0
2022-09-19 12:00:00,53.97,54.05,53.92,54.05,97742.0,50.7424,50.8177,50.6954,50.8177,97742.0
2022-09-19 12:30:00,54.04,54.2,54.02,54.2,61649.0,50.8083,50.9587,50.7895,50.9587,61649.0
2022-09-19 13:00:00,54.2,54.22,54.14,54.21,83856.0,50.9587,50.9775,50.9023,50.9681,83856.0
2022-09-19 13:30:00,54.2,54.21,54.12,54.15,41682.0,50.9587,50.9681,50.8835,50.9117,41682.0
2022-09-19 14:00:00,54.16,54.18,54.1,54.15,27496.0,50.9211,50.9399,50.8647,50.9117,27496.0
2022-09-19 14:30:00,54.15,54.21,54.13,54.2,69275.0,50.9117,50.9681,50.8929,50.9587,69275.0
2022-09-19 15:00:00,54.2,54.37,54.2,54.34,189684.0,50.9587,51.1185,50.9587,51.0903,189684.0
2022-09-19 15:30:00,54.35,54.37,54.28,54.31,141031.0,51.0997,51.1185,51.0339,51.0621,141031.0
2022-09-20 09:30:00,53.79,53.79,53.55,53.59,397017.0,50.5732,50.5732,50.3476,50.3852,397017.0
2022-09-20 10:00:00,53.57,53.71,53.54,53.66,148440.0,50.3664,50.498,50.3382,50.451,148440.0
2022-09-20 10:30:00,53.65,53.7,53.51,53.67,134948.0,50.4416,50.4886,50.31,50.4604,134948.0
2022-09-20 11:00:00,53.68,53.77,53.62,53.68,55081.0,50.4698,50.5544,50.4134,50.4698,55081.0
2022-09-20 11:30:00,53.68,53.76,53.62,53.76,173440.0,50.4698,50.545,50.4134,50.545,173440.0
2022-09-20 12:00:00,53.77,53.8,53.66,53.66,57128.0,50.5544,50.5826,50.451,50.451,57128.0
2022-09-20 12:30:00,53.66,53.67,53.54,53.59,90778.0,50.451,50.4604,50.3382,50.3852,90778.0
2022-09-20 13:00:00,53.59,53.61,53.43,53.45,87796.0,50.3852,50.404,50.2347,50.2535,87796.0
2022-09-20 13:30:00,53.45,53.48,53.37,53.44,129571.0,50.2535,50.2818,50.1783,50.2441,129571.0
2022-09-20 14:00:00,53.44,53.54,53.41,53.5,141806.0,50.2441,50.3382,50.2159,50.3006,141806.0
2022-09-20 14:30:00,53.5,53.55,53.37,53.51,109299.0,50.3006,50.3476,50.1783,50.31,109299.0
2022-09-20 15:00:00,53.5,53.62,53.49,53.61,94148.0,50.3006,50.4134,50.2912,50.404,94148.0
2022-09-20 15:30:00,53.59,53.68,53.53,53.54,343170.0,50.3852,50.4698,50.3288,50.3382,343170.0
2022-09-21 09:30:00,53.54,53.61,53.41,53.47,300257.0,50.3382,50.404,50.2159,50.2723,300257.0
2022-09-21 10:00:00,53.47,53.7,53.45,53.69,98581.0,50.2723,50.4886,50.2535,50.4792,98581.0
2022-09-21 10:30:00,53.7,53.7,53.45,53.53,109215.0,50.4886,50.4886,50.2535,50.3288,109215.0
2022-09-21 11:00:00,53.53,53.58,53.48,53.56,107127.0,50.3288,50.3758,50.2818,50.357,107127.0
2022-09-21 11:30:00,53.55,53.65,53.55,53.56,88804.0,50.3476,50.4416,50.3476,50.357,88804.0
2022-09-21 12:00:00,53.58,53.58,53.53,53.57,34858.0,50.3758,50.3758,50.3288,50.3664,34858.0
2022-09-21 12:30:00,53.57,53.62,53.54,53.55,54438.0,50.3664,50.4134,50.3382,50.3476,54438.0
2022-09-21 13:00:00,53.54,53.55,53.5,53.53,44722.0,50.3382,50.3476,50.3006,50.3288,44722.0
2022-09-21 13:30:00,53.54,53.59,53.51,53.55,65804.0,50.3382,50.3852,50.31,50.3476,65804.0
2022-09-21 14:00:00,53.54,53.54,52.85,53.22,539042.0,50.3382,50.3382,49.6894,50.0373,539042.0
2022-09-21 14:30:00,53.21,54.15,53.09,54.06,729129.0,50.0279,50.9117,49.9151,50.8271,729129.0
2022-09-21 15:00:00,54.07,54.13,53.33,53.35,252025.0,50.8365,50.8929,50.1407,50.1595,252025.0
2022-09-21 15:30:00,53.31,53.34,52.97,53.03,528252.0,50.1219,50.1501,49.8023,49.8587,528252.0
2022-09-22 09:30:00,52.65,52.78,52.43,52.48,459693.0,49.5014,49.6236,49.2945,49.3416,459693.0
2022-09-22 10:00:00,52.47,52.62,52.41,52.58,229663.0,49.3322,49.4732,49.2757,49.4356,229663.0
2022-09-22 10:30:00,52.57,52.59,52.31,52.32,190221.0,49.4262,49.445,49.1817,49.1911,190221.0
2022-09-22 11:00:00,52.32,52.39,52.23,52.3,133334.0,49.1911,49.2569,49.1065,49.1723,133334.0
2022-09-22 11:30:00,52.3,52.51,52.29,52.45,122881.0,49.1723,49.3698,49.1629,49.3133,122881.0
2022-09-22 12:00:00,52.44,52.54,52.4,52.46,129531.0,49.3039,49.398,49.2663,49.3228,129531.0
2022-09-22 12:30:00,52.44,52.56,52.41,52.5,159009.0,49.3039,49.4168,49.2757,49.3604,159009.0
2022-09-22 13:00:00,52.49,52.5,52.42,52.49,71122.0,49.351,49.3604,49.2851,49.351,71122.0
2022-09-22 13:30:00,52.49,52.58,52.44,52.53,119005.0,49.351,49.4356,49.3039,49.3886,119005.0
2022-09-22 14:00:00,52.54,52.54,52.31,52.36,92425.0,49.398,49.398,49.1817,49.2287,92425.0
2022-09-22 14:30:00,52.35,52.46,52.34,52.45,79920.0,49.2193,49.3228,49.2099,49.3133,79920.0
2022-09-22 15:00:00,52.45,52.58,52.45,52.52,86209.0,49.3133,49.4356,49.3133,49.3792,86209.0
2022-09-22 15:30:00,52.53,52.59,52.36,52.36,318641.0,49.3886,49.445,49.2287,49.2287,318641.0
2022-09-23 09:30:00,51.14,51.18,50.8,50.8,424474.0,48.0817,48.1193,47.762,47.762,424474.0
2022-09-23 10:00:00,50.79,50.94,50.76,50.92,376223.0,47.7526,47.8937,47.7244,47.8748,376223.0
2022-09-23 10:30:00,50.91,50.92,50.76,50.78,165350.0,47.8654,47.8748,47.7244,47.7432,165350.0
2022-09-23 11:00:00,50.78,50.93,50.74,50.8,205377.0,47.7432,47.8842,47.7056,47.762,205377.0
2022-09-23 11:30:00,50.8,50.87,50.71,50.75,265604.0,47.762,47.8278,47.6774,47.715,265604.0
2022-09-23 12:00:00,50.75,50.8,50.47,50.47,343511.0,47.715,47.762,47.4518,47.4518,343511.0
2022-09-23 12:30:00,50.47,50.6,50.4,50.58,361205.0,47.4518,47.574,47.3859,47.5552,361205.0
2022-09-23 13:00:00,50.58,50.66,50.48,50.48,178640.0,47.5552,47.6304,47.4612,47.4612,178640.0
2022-09-23 13:30:00,50.49,50.54,50.41,50.44,212509.0,47.4706,47.5176,47.3953,47.4236,212509.0
2022-09-23 14:00:00,50.43,50.49,50.26,50.3,210155.0,47.4141,47.4706,47.2543,47.2919,210155.0
2022-09-23 14:30:00,50.29,50.33,50.23,50.27,164977.0,47.2825,47.3201,47.2261,47.2637,164977.0
2022-09-23 15:00:00,50.27,50.49,50.26,50.47,254730.0,47.2637,47.4706,47.2543,47.4518,254730.0
2022-09-23 15:30:00,50.46,50.61,50.45,50.57,544111.0,47.4424,47.5834,47.433,47.5458,544111.0
2022-09-26 09:30:00,49.84,50.02,49.73,49.98,263220.0,46.8594,47.0287,46.756,46.9911,263220.0
2022-09-26 10:00:00,49.98,50.12,49.88,50.09,261486.0,46.9911,47.1227,46.897,47.0945,261486.0
2022-09-26 10:30:00,50.08,50.08,49.87,49.92,135075.0,47.0851,47.0851,46.8876,46.9346,135075.0
2022-09-26 11:00:00,49.92,49.95,49.68,49.68,168663.0,46.9346,46.9629,46.709,46.709,168663.0
2022-09-26 11:30:00,49.68,49.76,49.57,49.72,304656.0,46.709,46.7842,46.6056,46.7466,304656.0
2022-09-26 12:00:00,49.72,49.73,49.5,49.53,173704.0,46.7466,46.756,46.5398,46.568,173704.0
2022-09-26 12:30:00,49.52,49.61,49.38,49.58,187316.0,46.5586,46.6432,46.4269,46.615,187316.0
2022-09-26 13:00:00,49.58,49.58,49.35,49.38,103568.0,46.615,46.615,46.3987,46.4269,103568.0
2022-09-26 13:30:00,49.38,49.45,49.34,49.34,134027.0,46.4269,46.4928,46.3893,46.3893,134027.0
2022-09-26 14:00:00,49.34,49.51,49.34,49.4,110519.0,46.3893,46.5492,46.3893,46.4457,110519.0
2022-09-26 14:30:00,49.39,49.59,49.34,49.54,198002.0,46.4363,46.6244,46.3893,46.5774,198002.0
2022-09-26 15:00:00,49.55,49.65,49.48,49.57,170811.0,46.5868,46.6808,46.521,46.6056,170811.0
2022-09-26 15:30:00,49.57,49.75,49.49,49.52,511764.0,46.6056,46.7748,46.5304,46.5586,511764.0
2022-09-27 09:30:00,49.85,50.01,49.75,49.77,238768.0,46.8688,47.0193,46.7748,46.7936,238768.0
2022-09-27 10:00:00,49.78,49.78,49.47,49.52,468543.0,46.803,46.803,46.5116,46.5586,468543.0
2022-09-27 10:30:00,49.52,49.77,49.51,49.69,257948.0,46.5586,46.7936,46.5492,46.7184,257948.0
2022-09-27 11:00:00,49.68,49.7,49.28,49.3,244670.0,46.709,46.7278,46.3329,46.3517,244670.0
2022-09-27 11:30:00,49.3,49.45,49.23,49.23,330579.0,46.3517,46.4928,46.2859,46.2859,330579.0
2022-09-27 12:00:00,49.23,49.25,48.95,49.05,162315.0,46.2859,46.3047,46.0227,46.1167,162315.0
2022-09-27 12:30:00,49.05,49.21,48.98,49.16,194643.0,46.1167,46.2671,46.0509,46.2201,194643.0
2022-09-27 13:00:00,49.15,49.15,48.96,49.03,228208.0,46.2107,46.2107,46.0321,46.0979,228208.0
2022-09-27 13:30:00,49.0,49.07,48.93,49.01,110065.0,46.0697,46.1355,46.0039,46.0791,110065.0
2022-09-27 14:00:00,49.02,49.11,48.93,48.99,117858.0,46.0885,46.1731,46.0039,46.0603,117858.0
2022-09-27 14:30:00,49.0,49.29,48.96,49.28,129587.0,46.0697,46.3423,46.0321,46.3329,129587.0
2022-09-27 15:00:00,49.27,49.3,49.18,49.2,131958.0,46.3235,46.3517,46.2389,46.2577,131958.0
2022-09-27 15:30:00,49.21,49.3,49.12,49.25,296852.0,46.2671,46.3517,46.1825,46.3047,296852.0
2022-09-28 09:30:00,48.35,48.66,48.25,48.46,482138.0,45.4585,45.75,45.3645,45.562,482138.0
2022-09-28 10:00:00,48.47,48.65,48.34,48.65,401410.0,45.5714,45.7406,45.4491,45.7406,401410.0
2022-09-28 10:30:00,48.65,48.75,48.59,48.63,236304.0,45.7406,45.8346,45.6842,45.7218,236304.0
2022-09-28 11:00:00,48.63,48.78,48.59,48.69,226316.0,45.7218,45.8628,45.6842,45.7782,226316.0
2022-09-28 11:30:00,48.69,48.94,48.64,48.91,217099.0,45.7782,46.0133,45.7312,45.985,217099.0
2022-09-28 12:00:00,48.91,49.15,48.91,49.01,444211.0,45.985,46.2107,45.985,46.0791,444211.0
2022-09-28 12:30:00,49.02,49.12,48.98,49.08,191723.0,46.0885,46.1825,46.0509,46.1449,191723.0
2022-09-28 13:00:00,49.08,49.23,49.03,49.19,144391.0,46.1449,46.2859,46.0979,46.2483,144391.0
2022-09-28 13:30:00,49.19,49.24,49.06,49.13,179538.0,46.2483,46.2953,46.1261,46.1919,179538.0
2022-09-28 14:00:00,49.13,49.2,49.12,49.14,120912.0,46.1919,46.2577,46.1825,46.2013,120912.0
2022-09-28 14:30:00,49.15,49.35,49.14,49.31,137943.0,46.2107,46.3987,46.2013,46.3611,137943.0
2022-09-28 15:00:00,49.3,49.45,49.29,49.4,284242.0,46.3517,46.4928,46.3423,46.4457,284242.0
2022-09-28 15:30:00,49.41,49.48,49.35,49.36,372193.0,46.4551,46.521,46.3987,46.4081,372193.0
2022-09-29 09:30:00,48.54,48.6,48.16,48.17,666539.0,45.6372,45.6936,45.2799,45.2893,666539.0
2022-09-29 10:00:00,48.17,48.17,47.87,48.03,552379.0,45.2893,45.2893,45.0072,45.1577,552379.0
2022-09-29 10:30:00,48.01,48.22,47.88,48.16,402214.0,45.1389,45.3363,45.0166,45.2799,402214.0
2022-09-29 11:00:00,48.16,48.36,48.1,48.18,232771.0,45.2799,45.4679,45.2235,45.2987,232771.0
2022-09-29 11:30:00,48.16,48.41,48.12,48.34,157889.0,45.2799,45.515,45.2423,45.4491,157889.0
2022-09-29 12:00:00,48.34,48.42,48.23,48.27,224356.0,45.4491,45.5244,45.3457,45.3833,224356.0
2022-09-29 12:30:00,48.27,48.35,48.19,48.19,91423.0,45.3833,45.4585,45.3081,45.3081,91423.0
2022-09-29 13:00:00,48.18,48.22,48.1,48.19,106507.0,45.2987,45.3363,45.2235,45.3081,106507.0
2022-09-29 13:30:00,48.18,48.25,48.08,48.08,122178.0,45.2987,45.3645,45.2047,45.2047,122178.0
2022-09-29 14:00:00,48.08,48.13,47.96,48.07,151084.0,45.2047,45.2517,45.0919,45.1953,151084.0
2022-09-29 14:30:00,48.07,48.18,48.01,48.01,229566.0,45.1953,45.2987,45.1389,45.1389,229566.0
2022-09-29 15:00:00,48.01,48.23,48.01,48.16,243135.0,45.1389,45.3457,45.1389,45.2799,243135.0
2022-09-29 15:30:00,48.16,48.37,48.16,48.27,476997.0,45.2799,45.4773,45.2799,45.3833,476997.0
2022-09-30 09:30:00,47.9,48.06,47.75,48.02,425569.0,45.0355,45.1859,44.8944,45.1483,425569.0
2022-09-30 10:00:00,48.03,48.04,47.86,47.95,271575.0,45.1577,45.1671,44.9978,45.0825,271575.0
2022-09-30 10:30:00,47.96,48.12,47.95,48.09,282549.0,45.0919,45.2423,45.0825,45.2141,282549.0
2022-09-30 11:00:00,48.09,48.2,48.01,48.03,202760.0,45.2141,45.3175,45.1389,45.1577,202760.0
2022-09-30 11:30:00,48.03,48.09,47.81,47.88,275072.0,45.1577,45.2141,44.9508,45.0166,275072.0
2022-09-30 12:00:00,47.87,47.87,47.73,47.79,110900.0,45.0072,45.0072,44.8756,44.932,110900.0
2022-09-30 12:30:00,47.79,47.92,47.78,47.82,105003.0,44.932,45.0543,44.9226,44.9602,105003.0
2022-09-30 13:00:00,47.81,47.82,47.69,47.77,79808.0,44.9508,44.9602,44.838,44.9132,79808.0
2022-09-30 13:30:00,47.76,47.78,47.6,47.63,110457.0,44.9038,44.9226,44.7534,44.7816,110457.0
2022-09-30 14:00:00,47.62,47.69,47.59,47.62,79838.0,44.7722,44.838,44.744,44.7722,79838.0
2022-09-30 14:30:00,47.62,47.7,47.46,47.48,133936.0,44.7722,44.8474,44.6218,44.6406,133936.0
2022-09-30 15:00:00,47.48,47.62,47.43,47.52,183624.0,44.6406,44.7722,44.5936,44.6782,183624.0
2022-09-30 15:30:00,47.53,47.56,47.32,47.46,685419.0,44.6876,44.7158,44.4901,44.6218,685419.0
2022-10-03 09:30:00,47.66,47.85,47.55,47.69,267446.0,44.8098,44.9884,44.7064,44.838,267446.0
2022-10-03 10:00:00,47.71,48.24,47.71,48.21,298955.0,44.8568,45.3551,44.8568,45.3269,298955.0
2022-10-03 10:30:00,48.22,48.36,48.19,48.23,276763.0,45.3363,45.4679,45.3081,45.3457,276763.0
2022-10-03 11:00:00,48.23,48.48,48.19,48.3,244150.0,45.3457,45.5808,45.3081,45.4115,244150.0
2022-10-03 11:30:00,48.31,48.39,48.18,48.21,201450.0,45.4209,45.4961,45.2987,45.3269,201450.0
2022-10-03 12:00:00,48.23,48.35,48.16,48.16,120020.0,45.3457,45.4585,45.2799,45.2799,120020.0
2022-10-03 12:30:00,48.17,48.23,48.13,48.21,81332.0,45.2893,45.3457,45.2517,45.3269,81332.0
2022-10-03 13:00:00,48.21,48.35,48.19,48.28,120134.0,45.3269,45.4585,45.3081,45.3927,120134.0
2022-10-03 13:30:00,48.28,48.44,48.28,48.38,122361.0,45.3927,45.5432,45.3927,45.4867,122361.0
2022-10-03 14:00:00,48.38,48.53,48.36,48.53,133334.0,45.4867,45.6278,45.4679,45.6278,133334.0
2022-10-03 14:30:00,48.52,48.55,48.45,48.47,221804.0,45.6184,45.6466,45.5526,45.5714,221804.0
2022-10-03 15:00:00,48.47,48.48,48.36,48.41,168750.0,45.5714,45.5808,45.4679,45.515,168750.0
2022-10-03 15:30:00,48.41,48.47,48.35,48.37,789877.0,45.515,45.5714,45.4585,45.4773,789877.0
2022-10-04 09:30:00,49.81,50.17,49.81,50.16,1273278.0,46.8312,47.1697,46.8312,47.1603,1273278.0
2022-10-04 10:00:00,50.17,50.38,50.16,50.25,366956.0,47.1697,47.3671,47.1603,47.2449,366956.0
2022-10-04 10:30:00,50.25,50.46,50.25,50.42,195038.0,47.2449,47.4424,47.2449,47.4047,195038.0
2022-10-04 11:00:00,50.42,50.64,50.37,50.62,243425.0,47.4047,47.6116,47.3577,47.5928,243425.0
2022-10-04 11:30:00,50.63,50.64,50.44,50.54,140328.0,47.6022,47.6116,47.4236,47.5176,140328.0
2022-10-04 12:00:00,50.54,50.64,50.51,50.61,200014.0,47.5176,47.6116,47.4894,47.5834,200014.0
2022-10-04 12:30:00,50.61,50.65,50.38,50.45,182657.0,47.5834,47.621,47.3671,47.433,182657.0
2022-10-04 13:00:00,50.44,50.45,50.26,50.33,342316.0,47.4236,47.433,47.2543,47.3201,342316.0
2022-10-04 13:30:00,50.33,50.45,50.31,50.42,124958.0,47.3201,47.433,47.3013,47.4047,124958.0
2022-10-04 14:00:00,50.43,50.52,50.37,50.46,180056.0,47.4141,47.4988,47.3577,47.4424,180056.0
2022-10-04 14:30:00,50.44,50.6,50.44,50.58,66583.0,47.4236,47.574,47.4236,47.5552,66583.0
2022-10-04 15:00:00,50.57,50.58,50.39,50.54,299391.0,47.5458,47.5552,47.3765,47.5176,299391.0
2022-10-04 15:30:00,50.54,50.67,50.51,50.66,765686.0,47.5176,47.6398,47.4894,47.6304,765686.0
2022-10-05 09:30:00,49.69,49.84,49.55,49.68,594159.0,46.7184,46.8594,46.5868,46.709,594159.0
2022-10-05 10:00:00,49.68,49.68,49.25,49.28,415510.0,46.709,46.709,46.3047,46.3329,415510.0
2022-10-05 10:30:00,49.27,49.36,49.19,49.28,201559.0,46.3235,46.4081,46.2483,46.3329,201559.0
2022-10-05 11:00:00,49.27,49.47,49.26,49.45,147112.0,46.3235,46.5116,46.3141,46.4928,147112.0
2022-10-05 11:30:00,49.45,49.56,49.4,49.54,205765.0,46.4928,46.5962,46.4457,46.5774,205765.0
2022-10-05 12:00:00,49.54,49.8,49.47,49.65,264197.0,46.5774,46.8218,46.5116,46.6808,264197.0
2022-10-05 12:30:00,49.65,49.81,49.64,49.75,156940.0,46.6808,46.8312,46.6714,46.7748,156940.0
2022-10-05 13:00:00,49.74,49.98,49.73,49.91,157411.0,46.7654,46.9911,46.756,46.9252,157411.0
2022-10-05 13:30:00,49.9,49.92,49.76,49.76,188167.0,46.9158,46.9346,46.7842,46.7842,188167.0
2022-10-05 14:00:00,49.76,49.9,49.73,49.87,148710.0,46.7842,46.9158,46.756,46.8876,148710.0
2022-10-05 14:30:00,49.87,50.05,49.84,50.05,229558.0,46.8876,47.0569,46.8594,47.0569,229558.0
2022-10-05 15:00:00,50.06,50.15,50.06,50.07,211779.0,47.0663,47.1509,47.0663,47.0757,211779.0
2022-10-05 15:30:00,50.08,50.1,49.82,49.83,512849.0,47.0851,47.1039,46.8406,46.85,512849.0
2022-10-06 09:30:00,50.44,50.76,50.42,50.48,313367.0,47.4236,47.7244,47.4047,47.4612,313367.0
2022-10-06 10:00:00,50.48,50.49,50.26,50.27,480539.0,47.4612,47.4706,47.2543,47.2637,480539.0
2022-10-06 10:30:00,50.27,50.53,50.2,50.52,247805.0,47.2637,47.5082,47.1979,47.4988,247805.0
2022-10-06 11:00:00,50.52,50.53,50.34,50.51,291950.0,47.4988,47.5082,47.3295,47.4894,291950.0
2022-10-06 11:30:00,50.51,50.56,50.33,50.34,198314.0,47.4894,47.5364,47.3201,47.3295,198314.0
2022-10-06 12:00:00,50.33,50.43,50.19,50.43,155780.0,47.3201,47.4141,47.1885,47.4141,155780.0
2022-10-06 12:30:00,50.43,50.51,50.34,50.37,256141.0,47.4141,47.4894,47.3295,47.3577,256141.0
2022-10-06 13:00:00,50.37,50.42,50.27,50.39,144974.0,47.3577,47.4047,47.2637,47.3765,144974.0
2022-10-06 13:30:00,50.38,50.39,50.29,50.37,76206.0,47.3671,47.3765,47.2825,47.3577,76206.0
2022-10-06 14:00:00,50.37,50.37,50.29,50.33,139842.0,47.3577,47.3577,47.2825,47.3201,139842.0
2022-10-06 14:30:00,50.32,50.38,50.14,50.23,406539.0,47.3107,47.3671,47.1415,47.2261,406539.0
2022-10-06 15:00:00,50.23,50.3,50.19,50.3,235225.0,47.2261,47.2919,47.1885,47.2919,235225.0
2022-10-06 15:30:00,50.3,50.3,50.15,50.23,461855.0,47.2919,47.2919,47.1509,47.2261,461855.0
2022-10-07 09:30:00,50.15,50.23,49.87,49.89,467871.0,47.1509,47.2261,46.8876,46.9064,467871.0
2022-10-07 10:00:00,49.89,50.02,49.79,49.89,363971.0,46.9064,47.0287,46.8124,46.9064,363971.0
2022-10-07 10:30:00,49.9,50.09,49.84,49.98,235972.0,46.9158,47.0945,46.8594,46.9911,235972.0
2022-10-07 11:00:00,49.98,50.05,49.82,49.9,97799.0,46.9911,47.0569,46.8406,46.9158,97799.0
2022-10-07 11:30:00,49.91,49.93,49.75,49.8,162478.0,46.9252,46.9441,46.7748,46.8218,162478.0
2022-10-07 12:00:00,49.79,49.85,49.69,49.69,70676.0,46.8124,46.8688,46.7184,46.7184,70676.0
2022-10-07 12:30:00,49.69,49.69,49.59,49.63,91030.0,46.7184,46.7184,46.6244,46.662,91030.0
2022-10-07 13:00:00,49.63,49.67,49.56,49.62,58734.0,46.662,46.6996,46.5962,46.6526,58734.0
2022-10-07 13:30:00,49.6,49.66,49.54,49.56,48963.0,46.6338,46.6902,46.5774,46.5962,48963.0
2022-10-07 14:00:00,49.56,49.61,49.47,49.48,92521.0,46.5962,46.6432,46.5116,46.521,92521.0
2022-10-07 14:30:00,49.48,49.51,49.42,49.45,103232.0,46.521,46.5492,46.4646,46.4928,103232.0
2022-10-07 15:00:00,49.46,49.5,49.32,49.34,153540.0,46.5022,46.5398,46.3705,46.3893,153540.0
2022-10-07 15:30:00,49.33,49.41,49.28,49.37,513735.0,46.3799,46.4551,46.3329,46.4175,513735.0
2022-10-10 09:30:00,49.15,49.16,48.89,48.94,506360.0,46.2107,46.2201,45.9662,46.0133,506360.0
2022-10-10 10:00:00,48.94,49.06,48.79,49.03,369318.0,46.0133,46.1261,45.8722,46.0979,369318.0
2022-10-10 10:30:00,49.02,49.08,48.59,48.66,308316.0,46.0885,46.1449,45.6842,45.75,308316.0
2022-10-10 11:00:00,48.65,48.82,48.58,48.76,212037.0,45.7406,45.9004,45.6748,45.844,212037.0
2022-10-10 11:30:00,48.77,48.92,48.72,48.86,198211.0,45.8534,45.9945,45.8064,45.938,198211.0
2022-10-10 12:00:00,48.85,48.87,48.58,48.6,115098.0,45.9286,45.9474,45.6748,45.6936,115098.0
2022-10-10 12:30:00,48.61,48.68,48.56,48.59,115326.0,45.703,45.7688,45.656,45.6842,115326.0
2022-10-10 13:00:00,48.59,48.73,48.52,48.72,170887.0,45.6842,45.8158,45.6184,45.8064,170887.0
2022-10-10 13:30:00,48.71,49.0,48.7,48.9,165984.0,45.797,46.0697,45.7876,45.9756,165984.0
2022-10-10 14:00:00,48.91,48.92,48.75,48.79,131300.0,45.985,45.9945,45.8346,45.8722,131300.0
2022-10-10 14:30:00,48.79,48.91,48.75,48.82,190161.0,45.8722,45.985,45.8346,45.9004,190161.0
2022-10-10 15:00:00,48.82,48.94,48.75,48.77,208608.0,45.9004,46.0133,45.8346,45.8534,208608.0
2022-10-10 15:30:00,48.77,48.84,48.64,48.64,751138.0,45.8534,45.9192,45.7312,45.7312,751138.0
2022-10-11 09:30:00,48.78,48.83,48.51,48.52,343502.0,45.8628,45.9098,45.609,45.6184,343502.0
2022-10-11 10:00:00,48.51,48.65,48.4,48.57,380037.0,45.609,45.7406,45.5055,45.6654,380037.0
2022-10-11 10:30:00,48.57,48.76,48.51,48.53,947800.0,45.6654,45.844,45.609,45.6278,947800.0
2022-10-11 11:00:00,48.53,48.76,48.53,48.72,313923.0,45.6278,45.844,45.6278,45.8064,313923.0
2022-10-11 11:30:00,48.74,49.0,48.74,48.98,242485.0,45.8252,46.0697,45.8252,46.0509,242485.0
2022-10-11 12:00:00,48.97,49.05,48.8,48.98,200024.0,46.0415,46.1167,45.8816,46.0509,200024.0
2022-10-11 12:30:00,48.97,49.17,48.97,49.12,232583.0,46.0415,46.2295,46.0415,46.1825,232583.0
2022-10-11 13:00:00,49.15,49.15,48.99,49.04,147743.0,46.2107,46.2107,46.0603,46.1073,147743.0
2022-10-11 13:30:00,49.04,49.12,48.99,49.08,115508.0,46.1073,46.1825,46.0603,46.1449,115508.0
2022-10-11 14:00:00,49.09,49.12,48.96,49.03,178572.0,46.1543,46.1825,46.0321,46.0979,178572.0
2022-10-11 14:30:00,49.02,49.08,48.64,48.66,356927.0,46.0885,46.1449,45.7312,45.75,356927.0
2022-10-11 15:00:00,48.66,48.67,48.48,48.61,297430.0,45.75,45.7594,45.5808,45.703,297430.0
2022-10-11 15:30:00,48.62,48.72,48.55,48.64,531562.0,45.7124,45.8064,45.6466,45.7312,531562.0
2022-10-12 09:30:00,49.12,49.26,48.92,49.13,442667.0,46.1825,46.3141,45.9945,46.1919,442667.0
2022-10-12 10:00:00,49.13,49.19,48.89,49.02,244954.0,46.1919,46.2483,45.9662,46.0885,244954.0
2022-10-12 10:30:00,49.0,49.1,48.9,49.0,189906.0,46.0697,46.1637,45.9756,46.0697,189906.0
2022-10-12 11:00:00,48.99,49.13,48.97,49.12,177472.0,46.0603,46.1919,46.0415,46.1825,177472.0
2022-10-12 11:30:00,49.12,49.15,49.04,49.13,100459.0,46.1825,46.2107,46.1073,46.1919,100459.0
2022-10-12 12:00:00,49.14,49.18,48.99,49.02,375068.0,46.2013,46.2389,46.0603,46.0885,375068.0
2022-10-12 12:30:00,49.02,49.16,48.97,49.14,105861.0,46.0885,46.2201,46.0415,46.2013,105861.0
2022-10-12 13:00:00,49.14,49.18,49.11,49.15,81343.0,46.2013,46.2389,46.1731,46.2107,81343.0
2022-10-12 13:30:00,49.15,49.15,49.06,49.1,70680.0,46.2107,46.2107,46.1261,46.1637,70680.0
2022-10-12 14:00:00,49.11,49.26,49.04,49.21,430281.0,46.1731,46.3141,46.1073,46.2671,430281.0
2022-10-12 14:30:00,49.22,49.23,49.08,49.11,119221.0,46.2765,46.2859,46.1449,46.1731,119221.0
2022-10-12 15:00:00,49.11,49.17,49.06,49.12,78856.0,46.1731,46.2295,46.1261,46.1825,78856.0
2022-10-12 15:30:00,49.12,49.17,49.04,49.1,269362.0,46.1825,46.2295,46.1073,46.1637,269362.0
2022-10-13 09:30:00,47.53,47.65,47.19,47.6,798529.0,44.6876,44.8004,44.3679,44.7534,798529.0
2022-10-13 10:00:00,47.61,47.88,47.58,47.72,468339.0,44.7628,45.0166,44.7346,44.8662,468339.0
2022-10-13 10:30:00,47.71,48.11,47.69,48.0,618387.0,44.8568,45.2329,44.838,45.1295,618387.0
2022-10-13 11:00:00,48.0,48.88,47.95,48.76,922744.0,45.1295,45.9568,45.0825,45.844,922744.0
2022-10-13 11:30:00,48.77,49.25,48.72,48.95,786727.0,45.8534,46.3047,45.8064,46.0227,786727.0
2022-10-13 12:00:00,48.98,49.06,48.66,48.77,359582.0,46.0509,46.1261,45.75,45.8534,359582.0
2022-10-13 12:30:00,48.75,48.97,48.72,48.91,321796.0,45.8346,46.0415,45.8064,45.985,321796.0
2022-10-13 13:00:00,48.91,49.24,48.87,49.21,370882.0,45.985,46.2953,45.9474,46.2671,370882.0
2022-10-13 13:30:00,49.23,49.27,49.14,49.17,226820.0,46.2859,46.3235,46.2013,46.2295,226820.0
2022-10-13 14:00:00,49.17,49.19,48.96,48.97,221880.0,46.2295,46.2483,46.0321,46.0415,221880.0
2022-10-13 14:30:00,48.97,49.3,48.97,49.28,237893.0,46.0415,46.3517,46.0415,46.3329,237893.0
2022-10-13 15:00:00,49.28,49.35,49.14,49.14,340409.0,46.3329,46.3987,46.2013,46.2013,340409.0
2022-10-13 15:30:00,49.14,49.22,49.05,49.09,713733.0,46.2013,46.2765,46.1167,46.1543,713733.0
2022-10-14 09:30:00,49.62,49.66,49.29,49.3,420629.0,46.6526,46.6902,46.3423,46.3517,420629.0
2022-10-14 10:00:00,49.3,49.3,48.93,49.06,413733.0,46.3517,46.3517,46.0039,46.1261,413733.0
2022-10-14 10:30:00,49.05,49.15,48.94,49.12,270789.0,46.1167,46.2107,46.0133,46.1825,270789.0
2022-10-14 11:00:00,49.12,49.22,48.94,49.08,146899.0,46.1825,46.2765,46.0133,46.1449,146899.0
2022-10-14 11:30:00,49.07,49.07,48.85,48.86,191181.0,46.1355,46.1355,45.9286,45.938,191181.0
2022-10-14 12:00:00,48.85,48.96,48.71,48.83,362678.0,45.9286,46.0321,45.797,45.9098,362678.0
2022-10-14 12:30:00,48.83,48.93,48.74,48.76,67840.0,45.9098,46.0039,45.8252,45.844,67840.0
2022-10-14 13:00:00,48.76,48.84,48.67,48.81,137672.0,45.844,45.9192,45.7594,45.891,137672.0
2022-10-14 13:30:00,48.81,48.87,48.77,48.84,128158.0,45.891,45.9474,45.8534,45.9192,128158.0
2022-10-14 14:00:00,48.84,48.84,48.69,48.74,187350.0,45.9192,45.9192,45.7782,45.8252,187350.0
2022-10-14 14:30:00,48.73,48.74,48.59,48.63,131922.0,45.8158,45.8252,45.6842,45.7218,131922.0
2022-10-14 15:00:00,48.63,48.7,48.47,48.63,252462.0,45.7218,45.7876,45.5714,45.7218,252462.0
2022-10-14 15:30:00,48.62,48.69,48.57,48.6,502541.0,45.7124,45.7782,45.6654,45.6936,502541.0
2022-10-17 09:30:00,49.87,50.13,49.82,49.88,515859.0,46.8876,47.1321,46.8406,46.897,515859.0
2022-10-17 10:00:00,49.89,50.08,49.86,50.02,225475.0,46.9064,47.0851,46.8782,47.0287,225475.0
2022-10-17 10:30:00,50.03,50.11,49.88,49.93,203011.0,47.0381,47.1133,46.897,46.9441,203011.0
2022-10-17 11:00:00,49.95,50.0,49.81,50.0,90169.0,46.9629,47.0099,46.8312,47.0099,90169.0
2022-10-17 11:30:00,50.0,50.12,49.97,50.09,150896.0,47.0099,47.1227,46.9817,47.0945,150896.0
2022-10-17 12:00:00,50.11,50.15,50.03,50.14,87080.0,47.1133,47.1509,47.0381,47.1415,87080.0
2022-10-17 12:30:00,50.14,50.2,50.08,50.15,75786.0,47.1415,47.1979,47.0851,47.1509,75786.0
2022-10-17 13:00:00,50.15,50.22,50.1,50.19,109015.0,47.1509,47.2167,47.1039,47.1885,109015.0
2022-10-17 13:30:00,50.19,50.22,50.15,50.17,52702.0,47.1885,47.2167,47.1509,47.1697,52702.0
2022-10-17 14:00:00,50.17,50.21,50.03,50.09,143243.0,47.1697,47.2073,47.0381,47.0945,143243.0
2022-10-17 14:30:00,50.09,50.24,50.08,50.19,205302.0,47.0945,47.2355,47.0851,47.1885,205302.0
2022-10-17 15:00:00,50.18,50.19,50.08,50.12,212145.0,47.1791,47.1885,47.0851,47.1227,212145.0
2022-10-17 15:30:00,50.12,50.18,50.08,50.16,863898.0,47.1227,47.1791,47.0851,47.1603,863898.0
2022-10-18 09:30:00,50.78,50.85,50.5,50.54,359335.0,47.7432,47.809,47.48,47.5176,359335.0
2022-10-18 10:00:00,50.55,50.63,50.31,50.32,307608.0,47.527,47.6022,47.3013,47.3107,307608.0
2022-10-18 10:30:00,50.33,50.39,50.19,50.32,248405.0,47.3201,47.3765,47.1885,47.3107,248405.0
2022-10-18 11:00:00,50.29,50.35,49.93,49.97,424713.0,47.2825,47.3389,46.9441,46.9817,424713.0
2022-10-18 11:30:00,49.97,50.08,49.8,50.05,541800.0,46.9817,47.0851,46.8218,47.0569,541800.0
2022-10-18 12:00:00,50.04,50.26,49.98,50.18,262846.0,47.0475,47.2543,46.9911,47.1791,262846.0
2022-10-18 12:30:00,50.17,50.33,50.14,50.17,126015.0,47.1697,47.3201,47.1415,47.1697,126015.0
2022-10-18 13:00:00,50.18,50.22,50.0,50.2,169384.0,47.1791,47.2167,47.0099,47.1979,169384.0
2022-10-18 13:30:00,50.21,50.35,50.18,50.34,116610.0,47.2073,47.3389,47.1791,47.3295,116610.0
2022-10-18 14:00:00,50.34,50.35,50.22,50.33,169342.0,47.3295,47.3389,47.2167,47.3201,169342.0
2022-10-18 14:30:00,50.32,50.32,49.94,50.07,239671.0,47.3107,47.3107,46.9535,47.0757,239671.0
2022-10-18 15:00:00,50.06,50.08,49.97,50.08,201023.0,47.0663,47.0851,46.9817,47.0851,201023.0
2022-10-18 15:30:00,50.08,50.26,50.07,50.25,678830.0,47.0851,47.2543,47.0757,47.2449,678830.0
2022-10-19 09:30:00,49.51,49.73,49.47,49.53,248654.0,46.5492,46.756,46.5116,46.568,248654.0
2022-10-19 10:00:00,49.52,49.86,49.47,49.86,205878.0,46.5586,46.8782,46.5116,46.8782,205878.0
2022-10-19 10:30:00,49.86,49.89,49.57,49.64,153506.0,46.8782,46.9064,46.6056,46.6714,153506.0
2022-10-19 11:00:00,49.63,49.77,49.6,49.61,113929.0,46.662,46.7936,46.6338,46.6432,113929.0
2022-10-19 11:30:00,49.61,49.65,49.48,49.57,94712.0,46.6432,46.6808,46.521,46.6056,94712.0
2022-10-19 12:00:00,49.57,49.57,49.42,49.44,70691.0,46.6056,46.6056,46.4646,46.4834,70691.0
2022-10-19 12:30:00,49.43,49.5,49.34,49.39,106761.0,46.474,46.5398,46.3893,46.4363,106761.0
2022-10-19 13:00:00,49.38,49.43,49.25,49.38,140749.0,46.4269,46.474,46.3047,46.4269,140749.0
2022-10-19 13:30:00,49.38,49.41,49.33,49.38,72674.0,46.4269,46.4551,46.3799,46.4269,72674.0
2022-10-19 14:00:00,49.36,49.53,49.35,49.53,107600.0,46.4081,46.568,46.3987,46.568,107600.0
2022-10-19 14:30:00,49.52,49.55,49.43,49.45,142189.0,46.5586,46.5868,46.474,46.4928,142189.0
2022-10-19 15:00:00,49.44,49.59,49.42,49.51,139187.0,46.4834,46.6244,46.4646,46.5492,139187.0
2022-10-19 15:30:00,49.52,49.59,49.46,49.59,290478.0,46.5586,46.6244,46.5022,46.6244,290478.0
2022-10-20 09:30:00,49.74,49.94,49.71,49.86,657969.0,46.7654,46.9535,46.7372,46.8782,657969.0
2022-10-20 10:00:00,49.86,50.32,49.83,50.3,338580.0,46.8782,47.3107,46.85,47.2919,338580.0
2022-10-20 10:30:00,50.31,50.32,50.15,50.28,134984.0,47.3013,47.3107,47.1509,47.2731,134984.0
2022-10-20 11:00:00,50.28,50.31,50.05,50.09,304249.0,47.2731,47.3013,47.0569,47.0945,304249.0
2022-10-20 11:30:00,50.09,50.21,50.07,50.09,111525.0,47.0945,47.2073,47.0757,47.0945,111525.0
2022-10-20 12:00:00,50.09,50.1,49.88,49.91,189848.0,47.0945,47.1039,46.897,46.9252,189848.0
2022-10-20 12:30:00,49.91,49.99,49.81,49.9,109685.0,46.9252,47.0005,46.8312,46.9158,109685.0
2022-10-20 13:00:00,49.89,49.94,49.74,49.83,209379.0,46.9064,46.9535,46.7654,46.85,209379.0
2022-10-20 13:30:00,49.83,49.85,49.63,49.7,158496.0,46.85,46.8688,46.662,46.7278,158496.0
2022-10-20 14:00:00,49.69,49.71,49.46,49.5,187886.0,46.7184,46.7372,46.5022,46.5398,187886.0
2022-10-20 14:30:00,49.49,49.66,49.46,49.6,155111.0,46.5304,46.6902,46.5022,46.6338,155111.0
2022-10-20 15:00:00,49.61,49.7,49.51,49.55,145988.0,46.6432,46.7278,46.5492,46.5868,145988.0
2022-10-20 15:30:00,49.55,49.62,49.45,49.48,455693.0,46.5868,46.6526,46.4928,46.521,455693.0
2022-10-21 09:30:00,49.35,49.75,49.15,49.74,455051.0,46.3987,46.7748,46.2107,46.7654,455051.0
2022-10-21 10:00:00,49.75,49.88,49.48,49.49,417534.0,46.7748,46.897,46.521,46.5304,417534.0
2022-10-21 10:30:00,49.5,49.79,49.45,49.55,339536.0,46.5398,46.8124,46.4928,46.5868,339536.0
2022-10-21 11:00:00,49.57,49.76,49.45,49.64,269044.0,46.6056,46.7842,46.4928,46.6714,269044.0
2022-10-21 11:30:00,49.65,49.93,49.54,49.92,427743.0,46.6808,46.9441,46.5774,46.9346,427743.0
2022-10-21 12:00:00,49.97,50.03,49.8,49.87,387954.0,46.9817,47.0381,46.8218,46.8876,387954.0
2022-10-21 12:30:00,49.89,50.13,49.86,50.07,192601.0,46.9064,47.1321,46.8782,47.0757,192601.0
2022-10-21 13:00:00,50.06,50.12,49.91,50.01,81113.0,47.0663,47.1227,46.9252,47.0193,81113.0
2022-10-21 13:30:00,50.01,50.07,49.99,50.02,84129.0,47.0193,47.0757,47.0005,47.0287,84129.0
2022-10-21 14:00:00,50.02,50.12,50.0,50.09,75639.0,47.0287,47.1227,47.0099,47.0945,75639.0
2022-10-21 14:30:00,50.09,50.17,50.07,50.13,176140.0,47.0945,47.1697,47.0757,47.1321,176140.0
2022-10-21 15:00:00,50.13,50.37,50.12,50.36,142974.0,47.1321,47.3577,47.1227,47.3483,142974.0
2022-10-21 15:30:00,50.35,50.37,50.25,50.3,320285.0,47.3389,47.3577,47.2449,47.2919,320285.0
2022-10-24 09:30:00,49.49,49.77,49.41,49.62,498294.0,46.5304,46.7936,46.4551,46.6526,498294.0
2022-10-24 10:00:00,49.61,49.63,49.32,49.46,520463.0,46.6432,46.662,46.3705,46.5022,520463.0
2022-10-24 10:30:00,49.46,49.72,49.42,49.7,576629.0,46.5022,46.7466,46.4646,46.7278,576629.0
2022-10-24 11:00:00,49.71,49.73,49.58,49.66,633578.0,46.7372,46.756,46.615,46.6902,633578.0
2022-10-24 11:30:00,49.65,49.75,49.56,49.73,408316.0,46.6808,46.7748,46.5962,46.756,408316.0
2022-10-24 12:00:00,49.73,49.75,49.65,49.68,181962.0,46.756,46.7748,46.6808,46.709,181962.0
2022-10-24 12:30:00,49.68,49.72,49.61,49.65,110786.0,46.709,46.7466,46.6432,46.6808,110786.0
2022-10-24 13:00:00,49.65,49.67,49.57,49.6,128559.0,46.6808,46.6996,46.6056,46.6338,128559.0
2022-10-24 13:30:00,49.59,49.67,49.57,49.63,118075.0,46.6244,46.6996,46.6056,46.662,118075.0
2022-10-24 14:00:00,49.64,49.73,49.62,49.73,99153.0,46.6714,46.756,46.6526,46.756,99153.0
2022-10-24 14:30:00,49.73,49.82,49.71,49.82,160473.0,46.756,46.8406,46.7372,46.8406,160473.0
2022-10-24 15:00:00,49.81,49.88,49.8,49.86,268536.0,46.8312,46.897,46.8218,46.8782,268536.0
2022-10-24 15:30:00,49.86,49.87,49.73,49.75,1004649.0,46.8782,46.8876,46.756,46.7748,1004649.0
2022-10-25 09:30:00,50.0,50.36,50.0,50.32,537990.0,47.0099,47.3483,47.0099,47.3107,537990.0
2022-10-25 10:00:00,50.33,50.34,50.16,50.32,185599.0,47.3201,47.3295,47.1603,47.3107,185599.0
2022-10-25 10:30:00,50.33,50.41,50.24,50.38,94614.0,47.3201,47.3953,47.2355,47.3671,94614.0
2022-10-25 11:00:00,50.38,50.64,50.37,50.61,174534.0,47.3671,47.6116,47.3577,47.5834,174534.0
2022-10-25 11:30:00,50.63,50.68,50.5,50.51,303429.0,47.6022,47.6492,47.48,47.4894,303429.0
2022-10-25 12:00:00,50.52,50.62,50.5,50.55,331770.0,47.4988,47.5928,47.48,47.527,331770.0
2022-10-25 12:30:00,50.55,50.6,50.47,50.48,72839.0,47.527,47.574,47.4518,47.4612,72839.0
2022-10-25 13:00:00,50.49,50.53,50.43,50.48,182527.0,47.4706,47.5082,47.4141,47.4612,182527.0
2022-10-25 13:30:00,50.48,50.53,50.46,50.5,54439.0,47.4612,47.5082,47.4424,47.48,54439.0
2022-10-25 14:00:00,50.5,50.57,50.5,50.56,300668.0,47.48,47.5458,47.48,47.5364,300668.0
2022-10-25 14:30:00,50.56,50.59,50.5,50.56,192210.0,47.5364,47.5646,47.48,47.5364,192210.0
2022-10-25 15:00:00,50.56,50.73,50.55,50.73,102476.0,47.5364,47.6962,47.527,47.6962,102476.0
2022-10-25 15:30:00,50.73,50.77,50.63,50.64,487060.0,47.6962,47.7338,47.6022,47.6116,487060.0
2022-10-26 09:30:00,50.86,51.21,50.82,51.11,532241.0,47.8184,48.1475,47.7808,48.0535,532241.0
2022-10-26 10:00:00,51.11,51.47,51.11,51.43,1151625.0,48.0535,48.392,48.0535,48.3543,1151625.0
2022-10-26 10:30:00,51.43,51.59,51.35,51.47,410970.0,48.3543,48.5048,48.2791,48.392,410970.0
2022-10-26 11:00:00,51.47,51.86,51.47,51.85,267577.0,48.392,48.7586,48.392,48.7492,267577.0
2022-10-26 11:30:00,51.83,51.92,51.72,51.76,224114.0,48.7304,48.815,48.627,48.6646,224114.0
2022-10-26 12:00:00,51.76,51.84,51.7,51.8,284618.0,48.6646,48.7398,48.6082,48.7022,284618.0
2022-10-26 12:30:00,51.8,51.89,51.57,51.61,161924.0,48.7022,48.7868,48.486,48.5236,161924.0
2022-10-26 13:00:00,51.61,51.63,51.44,51.46,280347.0,48.5236,48.5424,48.3637,48.3826,280347.0
2022-10-26 13:30:00,51.46,51.56,51.4,51.55,170050.0,48.3826,48.4766,48.3261,48.4672,170050.0
2022-10-26 14:00:00,51.55,51.59,51.43,51.44,148233.0,48.4672,48.5048,48.3543,48.3637,148233.0
2022-10-26 14:30:00,51.43,51.5,51.39,51.45,207128.0,48.3543,48.4202,48.3167,48.3732,207128.0
2022-10-26 15:00:00,51.44,51.44,51.32,51.41,206744.0,48.3637,48.3637,48.2509,48.3355,206744.0
2022-10-26 15:30:00,51.41,51.55,51.41,51.52,614726.0,48.3355,48.4672,48.3355,48.439,614726.0
2022-10-27 09:30:00,51.73,51.92,51.55,51.68,518240.0,48.6364,48.815,48.4672,48.5894,518240.0
2022-10-27 10:00:00,51.67,52.09,51.65,52.09,330486.0,48.58,48.9749,48.5612,48.9749,330486.0
2022-10-27 10:30:00,52.1,52.2,51.91,51.95,189641.0,48.9843,49.0783,48.8056,48.8432,189641.0
2022-10-27 11:00:00,51.95,52.13,51.93,52.05,180399.0,48.8432,49.0125,48.8244,48.9373,180399.0
2022-10-27 11:30:00,52.03,52.07,51.82,51.83,214975.0,48.9185,48.9561,48.721,48.7304,214975.0
2022-10-27 12:00:00,51.84,51.96,51.65,51.66,135382.0,48.7398,48.8527,48.5612,48.5706,135382.0
2022-10-27 12:30:00,51.66,51.73,51.65,51.69,263620.0,48.5706,48.6364,48.5612,48.5988,263620.0
2022-10-27 13:00:00,51.69,51.75,51.61,51.69,293678.0,48.5988,48.6552,48.5236,48.5988,293678.0
2022-10-27 13:30:00,51.69,51.71,51.63,51.63,66477.0,48.5988,48.6176,48.5424,48.5424,66477.0
2022-10-27 14:00:00,51.64,51.68,51.6,51.63,76364.0,48.5518,48.5894,48.5142,48.5424,76364.0
2022-10-27 14:30:00,51.63,51.64,51.53,51.55,99994.0,48.5424,48.5518,48.4484,48.4672,99994.0
2022-10-27 15:00:00,51.55,51.61,51.51,51.58,128516.0,48.4672,48.5236,48.4296,48.4954,128516.0
2022-10-27 15:30:00,51.58,51.65,51.47,51.54,362840.0,48.4954,48.5612,48.392,48.4578,362840.0
2022-10-28 09:30:00,51.25,51.47,51.18,51.37,360789.0,48.1851,48.392,48.1193,48.2979,360789.0
2022-10-28 10:00:00,51.38,51.46,51.16,51.39,320203.0,48.3073,48.3826,48.1005,48.3167,320203.0
2022-10-28 10:30:00,51.4,51.53,51.33,51.47,100340.0,48.3261,48.4484,48.2603,48.392,100340.0
2022-10-28 11:00:00,51.48,51.53,51.38,51.41,241514.0,48.4014,48.4484,48.3073,48.3355,241514.0
2022-10-28 11:30:00,51.41,51.51,51.38,51.42,135532.0,48.3355,48.4296,48.3073,48.3449,135532.0
2022-10-28 12:00:00,51.42,51.58,51.37,51.56,150845.0,48.3449,48.4954,48.2979,48.4766,150845.0
2022-10-28 12:30:00,51.57,51.65,51.49,51.63,392599.0,48.486,48.5612,48.4108,48.5424,392599.0
2022-10-28 13:00:00,51.62,51.69,51.59,51.63,252569.0,48.533,48.5988,48.5048,48.5424,252569.0
2022-10-28 13:30:00,51.63,51.7,51.62,51.64,109003.0,48.5424,48.6082,48.533,48.5518,109003.0
2022-10-28 14:00:00,51.64,51.72,51.64,51.66,316440.0,48.5518,48.627,48.5518,48.5706,316440.0
2022-10-28 14:30:00,51.66,51.8,51.66,51.76,178453.0,48.5706,48.7022,48.5706,48.6646,178453.0
2022-10-28 15:00:00,51.76,51.84,51.73,51.83,141651.0,48.6646,48.7398,48.6364,48.7304,141651.0
2022-10-28 15:30:00,51.82,51.9,51.75,51.8,460645.0,48.721,48.7962,48.6552,48.7022,460645.0
2022-10-31 09:30:00,51.59,51.69,51.5,51.65,596455.0,48.5048,48.5988,48.4202,48.5612,596455.0
2022-10-31 10:00:00,51.65,51.75,51.59,51.67,351938.0,48.5612,48.6552,48.5048,48.58,351938.0
2022-10-31 10:30:00,51.67,51.71,51.57,51.67,204315.0,48.58,48.6176,48.486,48.58,204315.0
2022-10-31 11:00:00,51.66,51.75,51.64,51.72,72521.0,48.5706,48.6552,48.5518,48.627,72521.0
2022-10-31 11:30:00,51.71,51.88,51.69,51.77,104982.0,48.6176,48.7774,48.5988,48.674,104982.0
2022-10-31 12:00:00,51.78,51.85,51.73,51.8,77079.0,48.6834,48.7492,48.6364,48.7022,77079.0
2022-10-31 12:30:00,51.8,51.8,51.66,51.72,67450.0,48.7022,48.7022,48.5706,48.627,67450.0
2022-10-31 13:00:00,51.72,51.79,51.64,51.78,94237.0,48.627,48.6928,48.5518,48.6834,94237.0
2022-10-31 13:30:00,51.78,51.79,51.69,51.76,37608.0,48.6834,48.6928,48.5988,48.6646,37608.0
2022-10-31 14:00:00,51.76,51.85,51.75,51.82,63148.0,48.6646,48.7492,48.6552,48.721,63148.0
2022-10-31 14:30:00,51.81,51.9,51.78,51.8,95572.0,48.7116,48.7962,48.6834,48.7022,95572.0
2022-10-31 15:00:00,51.8,51.81,51.72,51.8,83175.0,48.7022,48.7116,48.627,48.7022,83175.0
2022-10-31 15:30:00,51.79,51.88,51.74,51.81,268525.0,48.6928,48.7774,48.6458,48.7116,268525.0
2022-11-01 09:30:00,53.05,53.17,52.98,53.0,339374.0,49.8775,49.9903,49.8117,49.8305,339374.0
2022-11-01 10:00:00,53.0,53.01,52.5,52.66,358946.0,49.8305,49.8399,49.3604,49.5108,358946.0
2022-11-01 10:30:00,52.67,52.78,52.46,52.5,259129.0,49.5202,49.6236,49.3228,49.3604,259129.0
2022-11-01 11:00:00,52.5,52.64,52.48,52.6,153525.0,49.3604,49.492,49.3416,49.4544,153525.0
2022-11-01 11:30:00,52.61,52.65,52.48,52.63,223317.0,49.4638,49.5014,49.3416,49.4826,223317.0
2022-11-01 12:00:00,52.63,52.84,52.61,52.67,270626.0,49.4826,49.68,49.4638,49.5202,270626.0
2022-11-01 12:30:00,52.68,52.74,52.59,52.7,108104.0,49.5296,49.586,49.445,49.5484,108104.0
2022-11-01 13:00:00,52.7,52.79,52.67,52.74,74720.0,49.5484,49.633,49.5202,49.586,74720.0
2022-11-01 13:30:00,52.74,52.82,52.68,52.81,153492.0,49.586,49.6612,49.5296,49.6518,153492.0
2022-11-01 14:00:00,52.82,52.9,52.81,52.89,159650.0,49.6612,49.7364,49.6518,49.727,159650.0
2022-11-01 14:30:00,52.89,52.91,52.81,52.89,205059.0,49.727,49.7458,49.6518,49.727,205059.0
2022-11-01 15:00:00,52.88,52.89,52.74,52.75,174666.0,49.7176,49.727,49.586,49.5954,174666.0
2022-11-01 15:30:00,52.75,52.79,52.7,52.71,600963.0,49.5954,49.633,49.5484,49.5578,600963.0
2022-11-02 09:30:00,52.76,52.81,52.6,52.66,279805.0,49.6048,49.6518,49.4544,49.5108,279805.0
2022-11-02 10:00:00,52.66,52.71,52.51,52.53,347739.0,49.5108,49.5578,49.3698,49.3886,347739.0
2022-11-02 10:30:00,52.54,52.56,52.46,52.51,207045.0,49.398,49.4168,49.3228,49.3698,207045.0
2022-11-02 11:00:00,52.51,52.52,52.46,52.49,209395.0,49.3698,49.3792,49.3228,49.351,209395.0
2022-11-02 11:30:00,52.48,52.59,52.47,52.57,296693.0,49.3416,49.445,49.3322,49.4262,296693.0
2022-11-02 12:00:00,52.58,52.6,52.51,52.52,61271.0,49.4356,49.4544,49.3698,49.3792,61271.0
2022-11-02 12:30:00,52.52,52.58,52.47,52.56,54314.0,49.3792,49.4356,49.3322,49.4168,54314.0
2022-11-02 13:00:00,52.56,52.57,52.51,52.52,51391.0,49.4168,49.4262,49.3698,49.3792,51391.0
2022-11-02 13:30:00,52.53,52.69,52.51,52.63,119813.0,49.3886,49.539,49.3698,49.4826,119813.0
2022-11-02 14:00:00,52.65,53.26,52.56,53.12,785213.0,49.5014,50.0749,49.4168,49.9433,785213.0
2022-11-02 14:30:00,53.13,53.32,52.27,52.43,911978.0,49.9527,50.1313,49.1441,49.2945,911978.0
2022-11-02 15:00:00,52.42,52.61,51.87,51.95,682278.0,49.2851,49.4638,48.768,48.8432,682278.0
2022-11-02 15:30:00,51.94,51.95,51.7,51.73,618625.0,48.8338,48.8432,48.6082,48.6364,618625.0
2022-11-03 09:30:00,51.74,51.86,51.56,51.61,426754.0,48.6458,48.7586,48.4766,48.5236,426754.0
2022-11-03 10:00:00,51.61,51.96,51.55,51.95,322807.0,48.5236,48.8527,48.4672,48.8432,322807.0
2022-11-03 10:30:00,51.95,52.08,51.77,52.06,240258.0,48.8432,48.9655,48.674,48.9467,240258.0
2022-11-03 11:00:00,52.05,52.09,51.95,51.96,162193.0,48.9373,48.9749,48.8432,48.8527,162193.0
2022-11-03 11:30:00,51.95,52.1,51.9,51.94,221170.0,48.8432,48.9843,48.7962,48.8338,221170.0
2022-11-03 12:00:00,51.95,52.13,51.9,52.05,410810.0,48.8432,49.0125,48.7962,48.9373,410810.0
2022-11-03 12:30:00,52.04,52.19,51.98,52.17,85891.0,48.9279,49.0689,48.8715,49.0501,85891.0
2022-11-03 13:00:00,52.16,52.18,52.03,52.05,75583.0,49.0407,49.0595,48.9185,48.9373,75583.0
2022-11-03 13:30:00,52.05,52.13,52.05,52.09,75292.0,48.9373,49.0125,48.9373,48.9749,75292.0
2022-11-03 14:00:00,52.1,52.16,52.03,52.15,156537.0,48.9843,49.0407,48.9185,49.0313,156537.0
2022-11-03 14:30:00,52.15,52.21,52.12,52.2,126213.0,49.0313,49.0877,49.0031,49.0783,126213.0
2022-11-03 15:00:00,52.2,52.22,52.17,52.22,146065.0,49.0783,49.0971,49.0501,49.0971,146065.0
2022-11-03 15:30:00,52.22,52.24,51.98,52.03,536813.0,49.0971,49.1159,48.8715,48.9185,536813.0
2022-11-04 09:30:00,53.55,53.69,53.13,53.4,691801.0,50.3476,50.4792,49.9527,50.2065,691801.0
2022-11-04 10:00:00,53.4,53.79,53.35,53.76,408015.0,50.2065,50.5732,50.1595,50.545,408015.0
2022-11-04 10:30:00,53.76,53.87,53.66,53.71,281243.0,50.545,50.6484,50.451,50.498,281243.0
2022-11-04 11:00:00,53.71,53.75,53.39,53.39,210507.0,50.498,50.5356,50.1971,50.1971,210507.0
2022-11-04 11:30:00,53.39,53.52,53.24,53.3,194637.0,50.1971,50.3194,50.0561,50.1125,194637.0
2022-11-04 12:00:00,53.3,53.49,53.2,53.46,219935.0,50.1125,50.2912,50.0185,50.2629,219935.0
2022-11-04 12:30:00,53.45,53.48,53.26,53.31,105268.0,50.2535,50.2818,50.0749,50.1219,105268.0
2022-11-04 13:00:00,53.3,53.46,53.26,53.4,318736.0,50.1125,50.2629,50.0749,50.2065,318736.0
2022-11-04 13:30:00,53.4,53.43,53.35,53.43,173478.0,50.2065,50.2347,50.1595,50.2347,173478.0
2022-11-04 14:00:00,53.43,53.54,53.34,53.48,127374.0,50.2347,50.3382,50.1501,50.2818,127374.0
2022-11-04 14:30:00,53.49,53.67,53.48,53.63,82922.0,50.2912,50.4604,50.2818,50.4228,82922.0
2022-11-04 15:00:00,53.63,53.73,53.61,53.67,244253.0,50.4228,50.5168,50.404,50.4604,244253.0
2022-11-04 15:30:00,53.67,53.97,53.64,53.92,875490.0,50.4604,50.7424,50.4322,50.6954,875490.0
2022-11-07 09:30:00,54.8,54.96,54.6,54.64,596964.0,51.5228,51.6732,51.3348,51.3724,596964.0
2022-11-07 10:00:00,54.64,54.76,54.53,54.6,150250.0,51.3724,51.4852,51.269,51.3348,150250.0
2022-11-07 10:30:00,54.6,54.64,54.51,54.6,144210.0,51.3348,51.3724,51.2502,51.3348,144210.0
2022-11-07 11:00:00,54.61,54.61,54.42,54.57,86117.0,51.3442,51.3442,51.1655,51.3066,86117.0
2022-11-07 11:30:00,54.56,54.57,54.33,54.37,157886.0,51.2972,51.3066,51.0809,51.1185,157886.0
2022-11-07 12:00:00,54.37,54.58,54.33,54.57,109364.0,51.1185,51.316,51.0809,51.3066,109364.0
2022-11-07 12:30:00,54.57,54.61,54.49,54.53,50388.0,51.3066,51.3442,51.2314,51.269,50388.0
2022-11-07 13:00:00,54.54,54.65,54.53,54.62,54407.0,51.2784,51.3818,51.269,51.3536,54407.0
2022-11-07 13:30:00,54.62,54.64,54.57,54.62,52899.0,51.3536,51.3724,51.3066,51.3536,52899.0
2022-11-07 14:00:00,54.63,54.76,54.6,54.74,38191.0,51.363,51.4852,51.3348,51.4664,38191.0
2022-11-07 14:30:00,54.74,54.78,54.69,54.71,84006.0,51.4664,51.504,51.4194,51.4382,84006.0
2022-11-07 15:00:00,54.71,54.79,54.67,54.79,82307.0,51.4382,51.5134,51.4006,51.5134,82307.0
2022-11-07 15:30:00,54.79,54.8,54.64,54.73,332683.0,51.5134,51.5228,51.3724,51.457,332683.0
2022-11-08 09:30:00,55.86,55.92,55.74,55.84,382379.0,52.5194,52.5758,52.4066,52.5006,382379.0
2022-11-08 10:00:00,55.84,56.06,55.79,55.96,402123.0,52.5006,52.7075,52.4536,52.6134,402123.0
2022-11-08 10:30:00,55.97,56.18,55.95,56.12,145216.0,52.6228,52.8203,52.604,52.7639,145216.0
2022-11-08 11:00:00,56.11,56.22,56.07,56.18,185219.0,52.7545,52.8579,52.7169,52.8203,185219.0
2022-11-08 11:30:00,56.19,56.28,56.18,56.26,410145.0,52.8297,52.9143,52.8203,52.8955,410145.0
2022-11-08 12:00:00,56.26,56.27,56.17,56.25,261527.0,52.8955,52.9049,52.8109,52.8861,261527.0
2022-11-08 12:30:00,56.25,56.26,56.17,56.24,640014.0,52.8861,52.8955,52.8109,52.8767,640014.0
2022-11-08 13:00:00,56.23,56.31,55.83,55.87,396663.0,52.8673,52.9425,52.4912,52.5288,396663.0
2022-11-08 13:30:00,55.86,56.05,55.77,55.83,309124.0,52.5194,52.6981,52.4348,52.4912,309124.0
2022-11-08 14:00:00,55.83,55.88,55.55,55.56,208929.0,52.4912,52.5382,52.228,52.2374,208929.0
2022-11-08 14:30:00,55.57,55.83,55.51,55.76,270732.0,52.2468,52.4912,52.1904,52.4254,270732.0
2022-11-08 15:00:00,55.74,55.97,55.73,55.97,273444.0,52.4066,52.6228,52.3972,52.6228,273444.0
2022-11-08 15:30:00,55.97,56.08,55.86,55.91,618042.0,52.6228,52.7263,52.5194,52.5664,618042.0
2022-11-09 09:30:00,56.55,56.61,56.42,56.52,328325.0,53.1682,53.2246,53.0459,53.14,328325.0
2022-11-09 10:00:00,56.52,56.73,56.45,56.47,777763.0,53.14,53.3374,53.0741,53.0929,777763.0
2022-11-09 10:30:00,56.47,56.5,56.29,56.38,252893.0,53.0929,53.1211,52.9237,53.0083,252893.0
2022-11-09 11:00:00,56.39,56.59,56.39,56.55,170509.0,53.0177,53.2058,53.0177,53.1682,170509.0
2022-11-09 11:30:00,56.55,56.61,56.48,56.52,134741.0,53.1682,53.2246,53.1023,53.14,134741.0
2022-11-09 12:00:00,56.52,56.55,56.36,56.4,100285.0,53.14,53.1682,52.9895,53.0271,100285.0
2022-11-09 12:30:00,56.39,56.45,56.35,56.43,158820.0,53.0177,53.0741,52.9801,53.0553,158820.0
2022-11-09 13:00:00,56.42,56.45,56.28,56.3,168952.0,53.0459,53.0741,52.9143,52.9331,168952.0
2022-11-09 13:30:00,56.3,56.3,56.09,56.15,145354.0,52.9331,52.9331,52.7357,52.7921,145354.0
2022-11-09 14:00:00,56.15,56.19,56.05,56.08,412150.0,52.7921,52.8297,52.6981,52.7263,412150.0
2022-11-09 14:30:00,56.08,56.08,55.92,55.96,122854.0,52.7263,52.7263,52.5758,52.6134,122854.0
2022-11-09 15:00:00,55.96,56.12,55.95,55.99,176136.0,52.6134,52.7639,52.604,52.6416,176136.0
2022-11-09 15:30:00,55.98,55.99,55.79,55.87,634400.0,52.6322,52.6416,52.4536,52.5288,634400.0
2022-11-10 09:30:00,57.63,57.82,57.33,57.72,1090825.0,54.1836,54.3622,53.9015,54.2682,1090825.0
2022-11-10 10:00:00,57.72,57.87,57.64,57.79,490975.0,54.2682,54.4092,54.193,54.334,490975.0
2022-11-10 10:30:00,57.8,57.86,57.64,57.86,328973.0,54.3434,54.3998,54.193,54.3998,328973.0
2022-11-10 11:00:00,57.86,57.93,57.76,57.84,415021.0,54.3998,54.4656,54.3058,54.381,415021.0
2022-11-10 11:30:00,57.84,58.08,57.84,58.07,334561.0,54.381,54.6067,54.381,54.5973,334561.0
2022-11-10 12:00:00,58.07,58.07,57.9,57.9,115233.0,54.5973,54.5973,54.4374,54.4374,115233.0
2022-11-10 12:30:00,57.91,57.91,57.77,57.79,158662.0,54.4468,54.4468,54.3152,54.334,158662.0
2022-11-10 13:00:00,57.8,57.98,57.8,57.92,228213.0,54.3434,54.5126,54.3434,54.4562,228213.0
2022-11-10 13:30:00,57.92,58.07,57.83,58.03,274387.0,54.4562,54.5973,54.3716,54.5596,274387.0
2022-11-10 14:00:00,58.03,58.06,57.96,58.03,90855.0,54.5596,54.5879,54.4938,54.5596,90855.0
2022-11-10 14:30:00,58.02,58.18,57.99,58.17,207505.0,54.5502,54.7007,54.522,54.6913,207505.0
2022-11-10 15:00:00,58.18,58.33,58.09,58.31,393005.0,54.7007,54.8417,54.6161,54.8229,393005.0
2022-11-10 15:30:00,58.31,58.43,58.29,58.39,1055434.0,54.8229,54.9357,54.8041,54.8981,1055434.0
2022-11-11 09:30:00,60.01,60.25,59.94,60.18,600586.0,56.4212,56.6469,56.3554,56.5811,600586.0
2022-11-11 10:00:00,60.16,60.43,60.02,60.37,540974.0,56.5623,56.8161,56.4306,56.7597,540974.0
2022-11-11 10:30:00,60.37,60.5,60.27,60.47,316439.0,56.7597,56.8819,56.6657,56.8537,316439.0
2022-11-11 11:00:00,60.48,60.54,60.17,60.18,354191.0,56.8631,56.9195,56.5717,56.5811,354191.0
2022-11-11 11:30:00,60.17,60.32,60.06,60.26,431811.0,56.5717,56.7127,56.4682,56.6563,431811.0
2022-11-11 12:00:00,60.26,60.35,60.16,60.32,281354.0,56.6563,56.7409,56.5623,56.7127,281354.0
2022-11-11 12:30:00,60.32,60.38,60.24,60.3,280982.0,56.7127,56.7691,56.6375,56.6939,280982.0
2022-11-11 13:00:00,60.3,60.53,60.3,60.53,186824.0,56.6939,56.9101,56.6939,56.9101,186824.0
2022-11-11 13:30:00,60.53,60.59,60.5,60.55,136282.0,56.9101,56.9666,56.8819,56.9289,136282.0
2022-11-11 14:00:00,60.55,60.62,60.51,60.62,138375.0,56.9289,56.9948,56.8913,56.9948,138375.0
2022-11-11 14:30:00,60.61,60.77,60.61,60.76,119214.0,56.9854,57.1358,56.9854,57.1264,119214.0
2022-11-11 15:00:00,60.76,60.76,60.55,60.68,217840.0,57.1264,57.1264,56.9289,57.0512,217840.0
2022-11-11 15:30:00,60.67,60.73,60.62,60.68,831208.0,57.0418,57.0982,56.9948,57.0512,831208.0
2022-11-14 09:30:00,59.41,59.58,59.32,59.49,478206.0,55.8571,56.017,55.7725,55.9323,478206.0
2022-11-14 10:00:00,59.49,59.72,59.49,59.67,283107.0,55.9323,56.1486,55.9323,56.1016,283107.0
2022-11-14 10:30:00,59.67,59.79,59.64,59.75,205204.0,56.1016,56.2144,56.0734,56.1768,205204.0
2022-11-14 11:00:00,59.76,59.77,59.58,59.67,251378.0,56.1862,56.1956,56.017,56.1016,251378.0
2022-11-14 11:30:00,59.68,59.87,59.66,59.74,230845.0,56.111,56.2896,56.0922,56.1674,230845.0
2022-11-14 12:00:00,59.77,59.85,59.65,59.77,348056.0,56.1956,56.2708,56.0828,56.1956,348056.0
2022-11-14 12:30:00,59.76,59.85,59.76,59.82,74367.0,56.1862,56.2708,56.1862,56.2426,74367.0
2022-11-14 13:00:00,59.81,59.97,59.79,59.96,132125.0,56.2332,56.3836,56.2144,56.3742,132125.0
2022-11-14 13:30:00,59.95,59.98,59.89,59.98,76005.0,56.3648,56.393,56.3084,56.393,76005.0
2022-11-14 14:00:00,59.98,60.02,59.91,60.0,86011.0,56.393,56.4306,56.3272,56.4118,86011.0
2022-11-14 14:30:00,60.01,60.03,59.92,59.99,86028.0,56.4212,56.44,56.3366,56.4024,86028.0
2022-11-14 15:00:00,59.99,60.04,59.82,59.87,133547.0,56.4024,56.4494,56.2426,56.2896,133547.0
2022-11-14 15:30:00,59.87,59.88,59.53,59.56,463423.0,56.2896,56.299,55.9699,55.9982,463423.0
2022-11-15 09:30:00,60.89,60.95,60.52,60.67,384030.0,57.2486,57.305,56.9007,57.0418,384030.0
2022-11-15 10:00:00,60.68,60.78,60.51,60.72,196016.0,57.0512,57.1452,56.8913,57.0888,196016.0
2022-11-15 10:30:00,60.72,60.86,60.55,60.65,380777.0,57.0888,57.2204,56.9289,57.023,380777.0
2022-11-15 11:00:00,60.64,60.74,60.61,60.7,158174.0,57.0136,57.1076,56.9854,57.07,158174.0
2022-11-15 11:30:00,60.72,60.84,60.66,60.71,131615.0,57.0888,57.2016,57.0324,57.0794,131615.0
2022-11-15 12:00:00,60.71,60.71,60.54,60.57,161602.0,57.0794,57.0794,56.9195,56.9478,161602.0
2022-11-15 12:30:00,60.58,60.64,60.5,60.56,82009.0,56.9572,57.0136,56.8819,56.9383,82009.0
2022-11-15 13:00:00,60.57,60.61,60.26,60.29,249254.0,56.9478,56.9854,56.6563,56.6845,249254.0
2022-11-15 13:30:00,60.27,60.32,59.93,60.02,319635.0,56.6657,56.7127,56.346,56.4306,319635.0
2022-11-15 14:00:00,60.03,60.33,59.78,60.19,359619.0,56.44,56.7221,56.205,56.5905,359619.0
2022-11-15 14:30:00,60.22,60.36,60.13,60.35,226121.0,56.6187,56.7503,56.5341,56.7409,226121.0
2022-11-15 15:00:00,60.33,60.48,60.3,60.46,178151.0,56.7221,56.8631,56.6939,56.8443,178151.0
2022-11-15 15:30:00,60.45,60.5,60.27,60.4,577860.0,56.8349,56.8819,56.6657,56.7879,577860.0
2022-11-16 09:30:00,59.34,59.45,59.01,59.09,262107.0,55.7913,55.8947,55.481,55.5563,262107.0
2022-11-16 10:00:00,59.08,59.13,58.89,58.93,261521.0,55.5469,55.5939,55.3682,55.4058,261521.0
2022-11-16 10:30:00,58.93,59.0,58.83,58.89,145137.0,55.4058,55.4716,55.3118,55.3682,145137.0
2022-11-16 11:00:00,58.89,58.95,58.88,58.94,181204.0,55.3682,55.4246,55.3588,55.4152,181204.0
2022-11-16 11:30:00,58.93,58.97,58.89,58.91,603594.0,55.4058,55.4434,55.3682,55.387,603594.0
2022-11-16 12:00:00,58.9,58.91,58.71,58.76,169106.0,55.3776,55.387,55.199,55.246,169106.0
2022-11-16 12:30:00,58.76,58.98,58.75,58.94,154873.0,55.246,55.4528,55.2366,55.4152,154873.0
2022-11-16 13:00:00,58.91,58.97,58.89,58.92,76475.0,55.387,55.4434,55.3682,55.3964,76475.0
2022-11-16 13:30:00,58.93,58.95,58.68,58.68,112215.0,55.4058,55.4246,55.1708,55.1708,112215.0
2022-11-16 14:00:00,58.69,58.7,58.62,58.64,158612.0,55.1802,55.1896,55.1144,55.1332,158612.0
2022-11-16 14:30:00,58.63,58.7,58.58,58.7,223166.0,55.1238,55.1896,55.0768,55.1896,223166.0
2022-11-16 15:00:00,58.69,58.71,58.55,58.61,138500.0,55.1802,55.199,55.0486,55.105,138500.0
2022-11-16 15:30:00,58.61,58.66,58.56,58.57,508685.0,55.105,55.152,55.058,55.0674,508685.0
2022-11-17 09:30:00,56.94,57.35,56.94,57.14,357275.0,53.5348,53.9203,53.5348,53.7229,357275.0
2022-11-17 10:00:00,57.14,57.47,57.11,57.45,369947.0,53.7229,54.0331,53.6947,54.0143,369947.0
2022-11-17 10:30:00,57.45,57.46,57.16,57.21,229385.0,54.0143,54.0237,53.7417,53.7887,229385.0
2022-11-17 11:00:00,57.2,57.39,57.15,57.37,180731.0,53.7793,53.9579,53.7323,53.9391,180731.0
2022-11-17 11:30:00,57.36,57.54,57.32,57.54,315056.0,53.9297,54.099,53.8921,54.099,315056.0
2022-11-17 12:00:00,57.55,57.63,57.47,57.47,121167.0,54.1084,54.1836,54.0331,54.0331,121167.0
2022-11-17 12:30:00,57.47,57.51,57.35,57.5,553777.0,54.0331,54.0707,53.9203,54.0613,553777.0
2022-11-17 13:00:00,57.51,57.62,57.49,57.59,123974.0,54.0707,54.1742,54.0519,54.146,123974.0
2022-11-17 13:30:00,57.59,57.7,57.57,57.62,290489.0,54.146,54.2494,54.1272,54.1742,290489.0
2022-11-17 14:00:00,57.62,57.66,57.45,57.49,186930.0,54.1742,54.2118,54.0143,54.0519,186930.0
2022-11-17 14:30:00,57.49,57.53,57.46,57.52,154481.0,54.0519,54.0896,54.0237,54.0801,154481.0
2022-11-17 15:00:00,57.53,57.55,57.38,57.51,210822.0,54.0896,54.1084,53.9485,54.0707,210822.0
2022-11-17 15:30:00,57.51,57.73,57.5,57.67,672308.0,54.0707,54.2776,54.0613,54.2212,672308.0
2022-11-18 09:30:00,58.08,58.17,57.84,57.9,370126.0,54.6067,54.6913,54.381,54.4374,370126.0
2022-11-18 10:00:00,57.9,57.96,57.68,57.96,320260.0,54.4374,54.4938,54.2306,54.4938,320260.0
2022-11-18 10:30:00,57.96,58.02,57.82,57.85,164735.0,54.4938,54.5502,54.3622,54.3904,164735.0
2022-11-18 11:00:00,57.85,57.95,57.78,57.94,69674.0,54.3904,54.4844,54.3246,54.475,69674.0
2022-11-18 11:30:00,57.94,57.97,57.83,57.88,150075.0,54.475,54.5032,54.3716,54.4186,150075.0
2022-11-18 12:00:00,57.89,57.9,57.69,57.77,212485.0,54.428,54.4374,54.24,54.3152,212485.0
2022-11-18 12:30:00,57.78,57.88,57.76,57.84,168640.0,54.3246,54.4186,54.3058,54.381,168640.0
2022-11-18 13:00:00,57.84,58.01,57.82,58.01,328004.0,54.381,54.5408,54.3622,54.5408,328004.0
2022-11-18 13:30:00,58.01,58.01,57.82,57.87,167214.0,54.5408,54.5408,54.3622,54.4092,167214.0
2022-11-18 14:00:00,57.87,57.94,57.84,57.85,144185.0,54.4092,54.475,54.381,54.3904,144185.0
2022-11-18 14:30:00,57.86,57.97,57.81,57.97,154753.0,54.3998,54.5032,54.3528,54.5032,154753.0
2022-11-18 15:00:00,57.97,58.05,57.94,58.0,121111.0,54.5032,54.5785,54.475,54.5314,121111.0
2022-11-18 15:30:00,58.01,58.09,57.96,58.05,389512.0,54.5408,54.6161,54.4938,54.5785,389512.0
2022-11-21 09:30:00,56.48,56.58,56.39,56.55,276425.0,53.1023,53.1964,53.0177,53.1682,276425.0
2022-11-21 10:00:00,56.56,56.63,56.4,56.44,138103.0,53.1776,53.2434,53.0271,53.0647,138103.0
2022-11-21 10:30:00,56.42,56.49,56.32,56.4,234831.0,53.0459,53.1117,52.9519,53.0271,234831.0
2022-11-21 11:00:00,56.39,56.46,56.37,56.37,173715.0,53.0177,53.0835,52.9989,52.9989,173715.0
2022-11-21 11:30:00,56.38,56.38,56.24,56.28,97421.0,53.0083,53.0083,52.8767,52.9143,97421.0
2022-11-21 12:00:00,56.28,56.33,56.2,56.24,96914.0,52.9143,52.9613,52.8391,52.8767,96914.0
2022-11-21 12:30:00,56.24,56.37,56.23,56.29,158143.0,52.8767,52.9989,52.8673,52.9237,158143.0
2022-11-21 13:00:00,56.3,56.43,56.27,56.38,131315.0,52.9331,53.0553,52.9049,53.0083,131315.0
2022-11-21 13:30:00,56.39,56.45,56.34,56.34,68803.0,53.0177,53.0741,52.9707,52.9707,68803.0
2022-11-21 14:00:00,56.35,56.39,56.32,56.37,193946.0,52.9801,53.0177,52.9519,52.9989,193946.0
2022-11-21 14:30:00,56.37,56.41,56.35,56.38,128540.0,52.9989,53.0365,52.9801,53.0083,128540.0
2022-11-21 15:00:00,56.37,56.45,56.32,56.33,246359.0,52.9989,53.0741,52.9519,52.9613,246359.0
2022-11-21 15:30:00,56.33,56.48,56.33,56.43,629150.0,52.9613,53.1023,52.9613,53.0553,629150.0
2022-11-22 09:30:00,56.46,56.57,56.44,56.53,236188.0,53.0835,53.187,53.0647,53.1494,236188.0
2022-11-22 10:00:00,56.52,56.7,56.51,56.7,124405.0,53.14,53.3092,53.1305,53.3092,124405.0
2022-11-22 10:30:00,56.71,56.73,56.57,56.67,206202.0,53.3186,53.3374,53.187,53.281,206202.0
2022-11-22 11:00:00,56.68,56.7,56.52,56.59,148099.0,53.2904,53.3092,53.14,53.2058,148099.0
2022-11-22 11:30:00,56.58,56.64,56.51,56.61,123762.0,53.1964,53.2528,53.1305,53.2246,123762.0
2022-11-22 12:00:00,56.62,56.7,56.62,56.66,556511.0,53.234,53.3092,53.234,53.2716,556511.0
2022-11-22 12:30:00,56.66,56.7,56.63,56.69,102084.0,53.2716,53.3092,53.2434,53.2998,102084.0
2022-11-22 13:00:00,56.69,56.78,56.66,56.78,195209.0,53.2998,53.3844,53.2716,53.3844,195209.0
2022-11-22 13:30:00,56.78,56.8,56.74,56.79,146085.0,53.3844,53.4032,53.3468,53.3938,146085.0
2022-11-22 14:00:00,56.79,56.8,56.74,56.78,135154.0,53.3938,53.4032,53.3468,53.3844,135154.0
2022-11-22 14:30:00,56.77,56.82,56.76,56.81,112601.0,53.375,53.422,53.3656,53.4126,112601.0
2022-11-22 15:00:00,56.8,56.87,56.8,56.81,110480.0,53.4032,53.469,53.4032,53.4126,110480.0
2022-11-22 15:30:00,56.81,56.89,56.8,56.88,486203.0,53.4126,53.4878,53.4032,53.4784,486203.0
2022-11-23 09:30:00,56.97,57.47,56.97,57.38,589682.0,53.563,54.0331,53.563,53.9485,589682.0
2022-11-23 10:00:00,57.39,57.49,57.3,57.47,181729.0,53.9579,54.0519,53.8733,54.0331,181729.0
2022-11-23 10:30:00,57.47,57.64,57.47,57.6,216083.0,54.0331,54.193,54.0331,54.1554,216083.0
2022-11-23 11:00:00,57.62,57.65,57.55,57.62,165549.0,54.1742,54.2024,54.1084,54.1742,165549.0
2022-11-23 11:30:00,57.62,57.66,57.47,57.54,264751.0,54.1742,54.2118,54.0331,54.099,264751.0
2022-11-23 12:00:00,57.53,57.66,57.52,57.6,358605.0,54.0896,54.2118,54.0801,54.1554,358605.0
2022-11-23 12:30:00,57.61,57.63,57.46,57.5,72012.0,54.1648,54.1836,54.0237,54.0613,72012.0
2022-11-23 13:00:00,57.49,57.58,57.46,57.58,149572.0,54.0519,54.1366,54.0237,54.1366,149572.0
2022-11-23 13:30:00,57.58,57.68,57.58,57.67,109251.0,54.1366,54.2306,54.1366,54.2212,109251.0
2022-11-23 14:00:00,57.68,57.9,57.58,57.79,323512.0,54.2306,54.4374,54.1366,54.334,323512.0
2022-11-23 14:30:00,57.79,57.84,57.69,57.84,293044.0,54.334,54.381,54.24,54.381,293044.0
2022-11-23 15:00:00,57.84,57.97,57.81,57.92,193230.0,54.381,54.5032,54.3528,54.4562,193230.0
2022-11-23 15:30:00,57.92,57.95,57.8,57.95,327381.0,54.4562,54.4844,54.3434,54.4844,327381.0
2022-11-25 09:30:00,57.75,57.92,57.67,57.86,306761.0,54.2964,54.4562,54.2212,54.3998,306761.0
2022-11-25 10:00:00,57.86,57.92,57.84,57.87,99048.0,54.3998,54.4562,54.381,54.4092,99048.0
2022-11-25 10:30:00,57.86,57.92,57.84,57.9,115173.0,54.3998,54.4562,54.381,54.4374,115173.0
2022-11-25 11:00:00,57.9,57.95,57.82,57.82,151912.0,54.4374,54.4844,54.3622,54.3622,151912.0
2022-11-25 11:30:00,57.82,57.88,57.78,57.84,44700.0,54.3622,54.4186,54.3246,54.381,44700.0
2022-11-25 12:00:00,57.84,57.86,57.81,57.85,53845.0,54.381,54.3998,54.3528,54.3904,53845.0
2022-11-25 12:30:00,57.85,57.87,57.79,57.85,319458.0,54.3904,54.4092,54.334,54.3904,319458.0
2022-11-28 09:30:00,57.34,57.59,57.3,57.55,209963.0,53.9109,54.146,53.8733,54.1084,209963.0
2022-11-28 10:00:00,57.54,57.64,57.42,57.48,258159.0,54.099,54.193,53.9861,54.0425,258159.0
2022-11-28 10:30:00,57.48,57.49,57.37,57.39,122048.0,54.0425,54.0519,53.9391,53.9579,122048.0
2022-11-28 11:00:00,57.39,57.43,57.31,57.33,98925.0,53.9579,53.9955,53.8827,53.9015,98925.0
2022-11-28 11:30:00,57.33,57.35,57.3,57.33,58803.0,53.9015,53.9203,53.8733,53.9015,58803.0
2022-11-28 12:00:00,57.32,57.4,57.15,57.3,217497.0,53.8921,53.9673,53.7323,53.8733,217497.0
2022-11-28 12:30:00,57.31,57.37,57.22,57.22,64542.0,53.8827,53.9391,53.7981,53.7981,64542.0
2022-11-28 13:00:00,57.22,57.23,57.14,57.14,43887.0,53.7981,53.8075,53.7229,53.7229,43887.0
2022-11-28 13:30:00,57.15,57.21,57.1,57.1,40261.0,53.7323,53.7887,53.6853,53.6853,40261.0
2022-11-28 14:00:00,57.1,57.13,57.01,57.01,76711.0,53.6853,53.7135,53.6006,53.6006,76711.0
2022-11-28 14:30:00,57.0,57.01,56.92,56.94,58851.0,53.5912,53.6006,53.516,53.5348,58851.0
2022-11-28 15:00:00,56.95,56.96,56.84,56.86,77993.0,53.5442,53.5536,53.4408,53.4596,77993.0
2022-11-28 15:30:00,56.86,56.9,56.83,56.86,608718.0,53.4596,53.4972,53.4314,53.4596,608718.0
2022-11-29 09:30:00,58.14,58.24,58.1,58.21,603738.0,54.6631,54.7571,54.6255,54.7289,603738.0
2022-11-29 10:00:00,58.2,58.43,58.19,58.42,177300.0,54.7195,54.9357,54.7101,54.9263,177300.0
2022-11-29 10:30:00,58.42,58.44,58.31,58.33,143442.0,54.9263,54.9451,54.8229,54.8417,143442.0
2022-11-29 11:00:00,58.34,58.35,58.06,58.08,150294.0,54.8511,54.8605,54.5879,54.6067,150294.0
2022-11-29 11:30:00,58.07,58.18,58.06,58.17,115519.0,54.5973,54.7007,54.5879,54.6913,115519.0
2022-11-29 12:00:00,58.16,58.24,58.14,58.19,226355.0,54.6819,54.7571,54.6631,54.7101,226355.0
2022-11-29 12:30:00,58.2,58.28,58.19,58.24,141686.0,54.7195,54.7947,54.7101,54.7571,141686.0
2022-11-29 13:00:00,58.24,58.26,58.09,58.11,141628.0,54.7571,54.7759,54.6161,54.6349,141628.0
2022-11-29 13:30:00,58.1,58.21,58.1,58.2,107893.0,54.6255,54.7289,54.6255,54.7195,107893.0
2022-11-29 14:00:00,58.21,58.3,58.19,58.23,171892.0,54.7289,54.8135,54.7101,54.7477,171892.0
2022-11-29 14:30:00,58.23,58.23,58.16,58.19,112188.0,54.7477,54.7477,54.6819,54.7101,112188.0
2022-11-29 15:00:00,58.19,58.22,58.14,58.19,149489.0,54.7101,54.7383,54.6631,54.7101,149489.0
2022-11-29 15:30:00,58.19,58.36,58.18,58.36,635384.0,54.7101,54.8699,54.7007,54.8699,635384.0
2022-11-30 09:30:00,59.59,59.63,59.32,59.43,749836.0,56.0264,56.064,55.7725,55.8759,749836.0
2022-11-30 10:00:00,59.43,59.44,59.11,59.12,322458.0,55.8759,55.8853,55.5751,55.5845,322458.0
2022-11-30 10:30:00,59.12,59.23,59.06,59.11,202141.0,55.5845,55.6879,55.5281,55.5751,202141.0
2022-11-30 11:00:00,59.1,59.3,59.04,59.28,214457.0,55.5657,55.7537,55.5092,55.7349,214457.0
2022-11-30 11:30:00,59.28,59.36,59.26,59.3,274971.0,55.7349,55.8101,55.7161,55.7537,274971.0
2022-11-30 12:00:00,59.3,59.32,59.1,59.16,250346.0,55.7537,55.7725,55.5657,55.6221,250346.0
2022-11-30 12:30:00,59.16,59.17,59.02,59.07,303188.0,55.6221,55.6315,55.4904,55.5375,303188.0
2022-11-30 13:00:00,59.07,59.19,59.05,59.15,427556.0,55.5375,55.6503,55.5187,55.6127,427556.0
2022-11-30 13:30:00,59.14,59.94,59.09,59.89,954275.0,55.6033,56.3554,55.5563,56.3084,954275.0
2022-11-30 14:00:00,59.89,60.54,59.89,60.48,699608.0,56.3084,56.9195,56.3084,56.8631,699608.0
2022-11-30 14:30:00,60.48,60.59,60.37,60.56,420200.0,56.8631,56.9666,56.7597,56.9383,420200.0
2022-11-30 15:00:00,60.56,60.86,60.48,60.86,564822.0,56.9383,57.2204,56.8631,57.2204,564822.0
2022-11-30 15:30:00,60.85,60.9,60.65,60.65,1799257.0,57.211,57.258,57.023,57.023,1799257.0
2022-12-01 09:30:00,60.62,60.69,60.45,60.6,753177.0,56.9948,57.0606,56.8349,56.976,753177.0
2022-12-01 10:00:00,60.61,60.68,60.12,60.15,687862.0,56.9854,57.0512,56.5247,56.5529,687862.0
2022-12-01 10:30:00,60.15,60.3,60.01,60.29,305334.0,56.5529,56.6939,56.4212,56.6845,305334.0
2022-12-01 11:00:00,60.3,60.34,60.14,60.23,275387.0,56.6939,56.7315,56.5435,56.6281,275387.0
2022-12-01 11:30:00,60.23,60.31,60.12,60.15,198700.0,56.6281,56.7033,56.5247,56.5529,198700.0
2022-12-01 12:00:00,60.15,60.18,59.95,60.17,272039.0,56.5529,56.5811,56.3648,56.5717,272039.0
2022-12-01 12:30:00,60.17,60.22,60.12,60.17,110441.0,56.5717,56.6187,56.5247,56.5717,110441.0
2022-12-01 13:00:00,60.17,60.26,60.05,60.07,166385.0,56.5717,56.6563,56.4588,56.4777,166385.0
2022-12-01 13:30:00,60.08,60.12,60.03,60.09,85178.0,56.4871,56.5247,56.44,56.4965,85178.0
2022-12-01 14:00:00,60.09,60.13,60.02,60.1,108222.0,56.4965,56.5341,56.4306,56.5059,108222.0
2022-12-01 14:30:00,60.1,60.27,60.08,60.26,138050.0,56.5059,56.6657,56.4871,56.6563,138050.0
2022-12-01 15:00:00,60.25,60.36,60.22,60.3,338566.0,56.6469,56.7503,56.6187,56.6939,338566.0
2022-12-01 15:30:00,60.29,60.42,60.24,60.26,370948.0,56.6845,56.8067,56.6375,56.6563,370948.0
2022-12-02 09:30:00,58.82,58.99,58.75,58.88,573190.0,55.3024,55.4622,55.2366,55.3588,573190.0
2022-12-02 10:00:00,58.87,59.03,58.79,58.84,265816.0,55.3494,55.4998,55.2742,55.3212,265816.0
2022-12-02 10:30:00,58.84,58.94,58.78,58.87,235947.0,55.3212,55.4152,55.2648,55.3494,235947.0
2022-12-02 11:00:00,58.88,59.01,58.85,59.01,103137.0,55.3588,55.481,55.3306,55.481,103137.0
2022-12-02 11:30:00,59.01,59.29,59.01,59.21,205281.0,55.481,55.7443,55.481,55.6691,205281.0
2022-12-02 12:00:00,59.2,59.35,59.15,59.27,150895.0,55.6597,55.8007,55.6127,55.7255,150895.0
2022-12-02 12:30:00,59.26,59.29,59.17,59.21,61888.0,55.7161,55.7443,55.6315,55.6691,61888.0
2022-12-02 13:00:00,59.2,59.24,59.14,59.21,73172.0,55.6597,55.6973,55.6033,55.6691,73172.0
2022-12-02 13:30:00,59.22,59.28,59.19,59.26,23157.0,55.6785,55.7349,55.6503,55.7161,23157.0
2022-12-02 14:00:00,59.27,59.29,59.19,59.28,79363.0,55.7255,55.7443,55.6503,55.7349,79363.0
2022-12-02 14:30:00,59.27,59.39,59.25,59.38,127850.0,55.7255,55.8383,55.7067,55.8289,127850.0
2022-12-02 15:00:00,59.38,59.59,59.35,59.47,223099.0,55.8289,56.0264,55.8007,55.9135,223099.0
2022-12-02 15:30:00,59.46,59.47,59.35,59.36,381213.0,55.9041,55.9135,55.8007,55.8101,381213.0
2022-12-05 09:30:00,58.93,58.97,58.75,58.75,529641.0,55.4058,55.4434,55.2366,55.2366,529641.0
2022-12-05 10:00:00,58.75,58.76,58.43,58.47,1582988.0,55.2366,55.246,54.9357,54.9733,1582988.0
2022-12-05 10:30:00,58.47,58.64,58.42,58.61,217798.0,54.9733,55.1332,54.9263,55.105,217798.0
2022-12-05 11:00:00,58.62,58.66,58.44,58.48,124388.0,55.1144,55.152,54.9451,54.9827,124388.0
2022-12-05 11:30:00,58.48,58.49,58.28,58.3,140147.0,54.9827,54.9921,54.7947,54.8135,140147.0
2022-12-05 12:00:00,58.29,58.4,58.24,58.35,172379.0,54.8041,54.9075,54.7571,54.8605,172379.0
2022-12-05 12:30:00,58.34,58.35,58.24,58.27,68879.0,54.8511,54.8605,54.7571,54.7853,68879.0
2022-12-05 13:00:00,58.26,58.34,58.22,58.32,66758.0,54.7759,54.8511,54.7383,54.8323,66758.0
2022-12-05 13:30:00,58.32,58.36,58.13,58.15,366760.0,54.8323,54.8699,54.6537,54.6725,366760.0
2022-12-05 14:00:00,58.15,58.2,58.11,58.14,124444.0,54.6725,54.7195,54.6349,54.6631,124444.0
2022-12-05 14:30:00,58.13,58.14,58.06,58.13,195846.0,54.6537,54.6631,54.5879,54.6537,195846.0
2022-12-05 15:00:00,58.13,58.21,58.08,58.1,169118.0,54.6537,54.7289,54.6067,54.6255,169118.0
2022-12-05 15:30:00,58.09,58.13,58.03,58.06,820963.0,54.6161,54.6537,54.5596,54.5879,820963.0
2022-12-06 09:30:00,57.67,57.69,57.43,57.44,356874.0,54.2212,54.24,53.9955,54.0049,356874.0
2022-12-06 10:00:00,57.44,57.48,57.29,57.31,171215.0,54.0049,54.0425,53.8639,53.8827,171215.0
2022-12-06 10:30:00,57.3,57.32,57.09,57.25,327801.0,53.8733,53.8921,53.6759,53.8263,327801.0
2022-12-06 11:00:00,57.26,57.42,57.24,57.38,257339.0,53.8357,53.9861,53.8169,53.9485,257339.0
2022-12-06 11:30:00,57.39,57.43,57.18,57.23,114179.0,53.9579,53.9955,53.7605,53.8075,114179.0
2022-12-06 12:00:00,57.23,57.26,57.08,57.12,107005.0,53.8075,53.8357,53.6665,53.7041,107005.0
2022-12-06 12:30:00,57.12,57.19,57.1,57.15,90226.0,53.7041,53.7699,53.6853,53.7323,90226.0
2022-12-06 13:00:00,57.14,57.16,57.05,57.06,123206.0,53.7229,53.7417,53.6383,53.6477,123206.0
2022-12-06 13:30:00,57.07,57.2,57.04,57.17,207026.0,53.6571,53.7793,53.6289,53.7511,207026.0
2022-12-06 14:00:00,57.17,57.18,57.03,57.05,81833.0,53.7511,53.7605,53.6195,53.6383,81833.0
2022-12-06 14:30:00,57.06,57.11,57.0,57.04,90534.0,53.6477,53.6947,53.5912,53.6289,90534.0
2022-12-06 15:00:00,57.04,57.11,56.97,57.02,202610.0,53.6289,53.6947,53.563,53.6101,202610.0
2022-12-06 15:30:00,57.02,57.17,56.99,57.07,522981.0,53.6101,53.7511,53.5818,53.6571,522981.0
2022-12-07 09:30:00,57.16,57.3,57.03,57.05,434621.0,53.7417,53.8733,53.6195,53.6383,434621.0
2022-12-07 10:00:00,57.05,57.26,57.0,57.26,364215.0,53.6383,53.8357,53.5912,53.8357,364215.0
2022-12-07 10:30:00,57.25,57.3,57.07,57.25,204947.0,53.8263,53.8733,53.6571,53.8263,204947.0
2022-12-07 11:00:00,57.25,57.31,56.99,57.0,363047.0,53.8263,53.8827,53.5818,53.5912,363047.0
2022-12-07 11:30:00,56.99,57.16,56.95,57.15,171257.0,53.5818,53.7417,53.5442,53.7323,171257.0
2022-12-07 12:00:00,57.15,57.18,57.07,57.13,145282.0,53.7323,53.7605,53.6571,53.7135,145282.0
2022-12-07 12:30:00,57.15,57.28,57.14,57.27,177189.0,53.7323,53.8545,53.7229,53.8451,177189.0
2022-12-07 13:00:00,57.28,57.42,57.24,57.37,180279.0,53.8545,53.9861,53.8169,53.9391,180279.0
2022-12-07 13:30:00,57.37,57.38,57.29,57.32,130963.0,53.9391,53.9485,53.8639,53.8921,130963.0
2022-12-07 14:00:00,57.32,57.44,57.26,57.42,270232.0,53.8921,54.0049,53.8357,53.9861,270232.0
2022-12-07 14:30:00,57.43,57.52,57.41,57.46,114454.0,53.9955,54.0801,53.9767,54.0237,114454.0
2022-12-07 15:00:00,57.46,57.51,57.35,57.39,195320.0,54.0237,54.0707,53.9203,53.9579,195320.0
2022-12-07 15:30:00,57.39,57.49,57.37,57.39,782011.0,53.9579,54.0519,53.9391,53.9579,782011.0
2022-12-08 09:30:00,57.56,57.72,57.36,57.71,592020.0,54.1178,54.2682,53.9297,54.2588,592020.0
2022-12-08 10:00:00,57.72,57.75,57.61,57.72,344858.0,54.2682,54.2964,54.1648,54.2682,344858.0
2022-12-08 10:30:00,57.72,57.74,57.59,57.65,165002.0,54.2682,54.287,54.146,54.2024,165002.0
2022-12-08 11:00:00,57.65,57.66,57.47,57.58,152803.0,54.2024,54.2118,54.0331,54.1366,152803.0
2022-12-08 11:30:00,57.58,57.66,57.55,57.6,207494.0,54.1366,54.2118,54.1084,54.1554,207494.0
2022-12-08 12:00:00,57.6,57.65,57.53,57.58,117596.0,54.1554,54.2024,54.0896,54.1366,117596.0
2022-12-08 12:30:00,57.58,57.61,57.5,57.61,153163.0,54.1366,54.1648,54.0613,54.1648,153163.0
2022-12-08 13:00:00,57.61,57.64,57.55,57.63,67434.0,54.1648,54.193,54.1084,54.1836,67434.0
2022-12-08 13:30:00,57.63,57.72,57.63,57.66,132621.0,54.1836,54.2682,54.1836,54.2118,132621.0
2022-12-08 14:00:00,57.66,57.66,57.52,57.57,158141.0,54.2118,54.2118,54.0801,54.1272,158141.0
2022-12-08 14:30:00,57.57,57.65,57.53,57.61,116704.0,54.1272,54.2024,54.0896,54.1648,116704.0
2022-12-08 15:00:00,57.61,57.63,57.54,57.59,157188.0,54.1648,54.1836,54.099,54.146,157188.0
2022-12-08 15:30:00,57.59,57.64,57.5,57.62,484665.0,54.146,54.193,54.0613,54.1742,484665.0
2022-12-09 09:30:00,58.14,58.37,58.1,58.33,350310.0,54.6631,54.8793,54.6255,54.8417,350310.0
2022-12-09 10:00:00,58.34,58.44,58.21,58.26,189702.0,54.8511,54.9451,54.7289,54.7759,189702.0
2022-12-09 10:30:00,58.26,58.37,58.22,58.37,75045.0,54.7759,54.8793,54.7383,54.8793,75045.0
2022-12-09 11:00:00,58.39,58.51,58.38,58.48,114787.0,54.8981,55.0109,54.8887,54.9827,114787.0
2022-12-09 11:30:00,58.48,58.53,58.39,58.52,79312.0,54.9827,55.0297,54.8981,55.0203,79312.0
2022-12-09 12:00:00,58.52,58.55,58.41,58.43,101775.0,55.0203,55.0486,54.9169,54.9357,101775.0
2022-12-09 12:30:00,58.43,58.49,58.42,58.45,122229.0,54.9357,54.9921,54.9263,54.9545,122229.0
2022-12-09 13:00:00,58.46,58.46,58.3,58.32,60932.0,54.9639,54.9639,54.8135,54.8323,60932.0
2022-12-09 13:30:00,58.31,58.34,58.3,58.33,160369.0,54.8229,54.8511,54.8135,54.8417,160369.0
2022-12-09 14:00:00,58.34,58.35,58.24,58.33,91212.0,54.8511,54.8605,54.7571,54.8417,91212.0
2022-12-09 14:30:00,58.33,58.35,58.25,58.29,202476.0,54.8417,54.8605,54.7665,54.8041,202476.0
2022-12-09 15:00:00,58.29,58.31,58.23,58.24,104836.0,54.8041,54.8229,54.7477,54.7571,104836.0
2022-12-09 15:30:00,58.22,58.24,57.99,58.02,467244.0,54.7383,54.7571,54.522,54.5502,467244.0
2022-12-12 09:30:00,58.01,58.05,57.85,57.9,417407.0,54.5408,54.5785,54.3904,54.4374,417407.0
2022-12-12 10:00:00,57.92,57.95,57.83,57.87,98302.0,54.4562,54.4844,54.3716,54.4092,98302.0
2022-12-12 10:30:00,57.86,57.91,57.84,57.87,220951.0,54.3998,54.4468,54.381,54.4092,220951.0
2022-12-12 11:00:00,57.89,58.0,57.86,57.9,172540.0,54.428,54.5314,54.3998,54.4374,172540.0
2022-12-12 11:30:00,57.9,57.93,57.84,57.92,68048.0,54.4374,54.4656,54.381,54.4562,68048.0
2022-12-12 12:00:00,57.92,57.95,57.89,57.92,60950.0,54.4562,54.4844,54.428,54.4562,60950.0
2022-12-12 12:30:00,57.92,57.96,57.87,57.95,64043.0,54.4562,54.4938,54.4092,54.4844,64043.0
2022-12-12 13:00:00,57.95,57.99,57.88,57.91,61319.0,54.4844,54.522,54.4186,54.4468,61319.0
2022-12-12 13:30:00,57.92,57.97,57.88,57.94,128025.0,54.4562,54.5032,54.4186,54.475,128025.0
2022-12-12 14:00:00,57.94,57.94,57.86,57.92,42368.0,54.475,54.475,54.3998,54.4562,42368.0
2022-12-12 14:30:00,57.92,58.06,57.9,58.06,104550.0,54.4562,54.5879,54.4374,54.5879,104550.0
2022-12-12 15:00:00,58.07,58.23,58.07,58.21,49724.0,54.5973,54.7477,54.5973,54.7289,49724.0
2022-12-12 15:30:00,58.22,58.25,58.11,58.23,260511.0,54.7383,54.7665,54.6349,54.7477,260511.0
2022-12-13 09:30:00,58.71,58.73,58.4,58.66,653399.0,55.8599,55.8789,55.5649,55.8123,653399.0
2022-12-13 10:00:00,58.68,58.71,58.17,58.23,600670.0,55.8313,55.8599,55.3461,55.4032,600670.0
2022-12-13 10:30:00,58.23,58.38,58.12,58.29,361076.0,55.4032,55.5459,55.2985,55.4603,361076.0
2022-12-13 11:00:00,58.3,58.49,58.29,58.34,337699.0,55.4698,55.6505,55.4603,55.5078,337699.0
2022-12-13 11:30:00,58.34,58.42,58.05,58.15,271397.0,55.5078,55.5839,55.2319,55.3271,271397.0
2022-12-13 12:00:00,58.15,58.26,57.95,58.01,350327.0,55.3271,55.4317,55.1368,55.1939,350327.0
2022-12-13 12:30:00,58.0,58.08,57.92,58.02,314716.0,55.1843,55.2605,55.1082,55.2034,314716.0
2022-12-13 13:00:00,58.0,58.23,57.96,58.21,268269.0,55.1843,55.4032,55.1463,55.3841,268269.0
2022-12-13 13:30:00,58.22,58.28,58.13,58.23,248938.0,55.3937,55.4507,55.308,55.4032,248938.0
2022-12-13 14:00:00,58.23,58.27,58.11,58.19,162761.0,55.4032,55.4412,55.289,55.3651,162761.0
2022-12-13 14:30:00,58.18,58.36,58.15,58.27,245629.0,55.3556,55.5269,55.3271,55.4412,245629.0
2022-12-13 15:00:00,58.26,58.33,58.13,58.33,335533.0,55.4317,55.4983,55.308,55.4983,335533.0
2022-12-13 15:30:00,58.33,58.42,58.11,58.28,2154995.0,55.4983,55.5839,55.289,55.4507,2154995.0
2022-12-14 09:30:00,58.13,58.27,58.1,58.23,157242.0,55.308,55.4412,55.2795,55.4032,157242.0
2022-12-14 10:00:00,58.24,58.32,58.2,58.31,98377.0,55.4127,55.4888,55.3746,55.4793,98377.0
2022-12-14 10:30:00,58.29,58.35,58.24,58.32,65709.0,55.4603,55.5173,55.4127,55.4888,65709.0
2022-12-14 11:00:00,58.35,58.38,58.28,58.38,154457.0,55.5173,55.5459,55.4507,55.5459,154457.0
2022-12-14 11:30:00,58.37,58.42,58.34,58.38,144229.0,55.5364,55.5839,55.5078,55.5459,144229.0
2022-12-14 12:00:00,58.38,58.41,58.33,58.38,115912.0,55.5459,55.5744,55.4983,55.5459,115912.0
2022-12-14 12:30:00,58.37,58.43,58.36,58.37,160571.0,55.5364,55.5935,55.5269,55.5364,160571.0
2022-12-14 13:00:00,58.37,58.41,58.33,58.35,133934.0,55.5364,55.5744,55.4983,55.5173,133934.0
2022-12-14 13:30:00,58.34,58.42,58.31,58.33,177035.0,55.5078,55.5839,55.4793,55.4983,177035.0
2022-12-14 14:00:00,58.32,58.32,57.76,57.82,579680.0,55.4888,55.4888,54.956,55.0131,579680.0
2022-12-14 14:30:00,57.78,57.84,57.35,57.7,746251.0,54.975,55.0321,54.5659,54.8989,746251.0
2022-12-14 15:00:00,57.7,58.35,57.67,57.78,471148.0,54.8989,55.5173,54.8704,54.975,471148.0
2022-12-14 15:30:00,57.78,58.12,57.73,58.02,597098.0,54.975,55.2985,54.9274,55.2034,597098.0
2022-12-15 09:30:00,56.29,56.38,55.94,55.96,898327.0,53.5573,53.643,53.2243,53.2434,898327.0
2022-12-15 10:00:00,55.96,55.97,55.75,55.78,912523.0,53.2434,53.2529,53.0436,53.0721,912523.0
2022-12-15 10:30:00,55.76,55.89,55.68,55.8,438090.0,53.0531,53.1768,52.977,53.0911,438090.0
2022-12-15 11:00:00,55.8,55.86,55.7,55.76,195104.0,53.0911,53.1482,52.996,53.0531,195104.0
2022-12-15 11:30:00,55.76,55.77,55.64,55.7,140093.0,53.0531,53.0626,52.9389,52.996,140093.0
2022-12-15 12:00:00,55.71,55.78,55.65,55.71,196681.0,53.0055,53.0721,52.9484,53.0055,196681.0
2022-12-15 12:30:00,55.72,55.78,55.59,55.6,137092.0,53.015,53.0721,52.8913,52.9008,137092.0
2022-12-15 13:00:00,55.6,55.64,55.52,55.52,192870.0,52.9008,52.9389,52.8247,52.8247,192870.0
2022-12-15 13:30:00,55.52,55.54,55.46,55.52,132711.0,52.8247,52.8438,52.7676,52.8247,132711.0
2022-12-15 14:00:00,55.52,55.59,55.5,55.55,133187.0,52.8247,52.8913,52.8057,52.8533,133187.0
2022-12-15 14:30:00,55.56,55.68,55.55,55.68,388384.0,52.8628,52.977,52.8533,52.977,388384.0
2022-12-15 15:00:00,55.67,55.75,55.65,55.7,242787.0,52.9674,53.0436,52.9484,52.996,242787.0
2022-12-15 15:30:00,55.69,55.71,55.43,55.52,632414.0,52.9865,53.0055,52.7391,52.8247,632414.0
2022-12-16 09:30:00,56.29,56.53,56.29,56.49,743819.0,53.5573,53.7857,53.5573,53.7476,743819.0
2022-12-16 10:00:00,56.49,56.49,56.21,56.29,310560.0,53.7476,53.7476,53.4812,53.5573,310560.0
2022-12-16 10:30:00,56.29,56.4,56.21,56.4,345659.0,53.5573,53.662,53.4812,53.662,345659.0
2022-12-16 11:00:00,56.4,56.48,56.32,56.41,355273.0,53.662,53.7381,53.5859,53.6715,355273.0
2022-12-16 11:30:00,56.41,56.47,56.36,56.37,81161.0,53.6715,53.7286,53.624,53.6335,81161.0
2022-12-16 12:00:00,56.39,56.42,56.32,56.34,116648.0,53.6525,53.681,53.5859,53.6049,116648.0
2022-12-16 12:30:00,56.35,56.42,56.19,56.19,91312.0,53.6144,53.681,53.4622,53.4622,91312.0
2022-12-16 13:00:00,56.2,56.25,56.18,56.2,72891.0,53.4717,53.5193,53.4527,53.4717,72891.0
2022-12-16 13:30:00,56.2,56.26,56.19,56.23,93414.0,53.4717,53.5288,53.4622,53.5003,93414.0
2022-12-16 14:00:00,56.23,56.31,56.22,56.25,40238.0,53.5003,53.5764,53.4907,53.5193,40238.0
2022-12-16 14:30:00,56.24,56.29,56.15,56.29,126253.0,53.5098,53.5573,53.4241,53.5573,126253.0
2022-12-16 15:00:00,56.28,56.35,56.2,56.35,148416.0,53.5478,53.6144,53.4717,53.6144,148416.0
2022-12-16 15:30:00,56.34,56.42,56.27,56.3,509235.0,53.6049,53.681,53.5383,53.5669,509235.0
2022-12-19 09:30:00,56.94,57.06,56.74,56.8,293868.0,54.1758,54.29,53.9855,54.0426,293868.0
2022-12-19 10:00:00,56.8,56.96,56.74,56.95,141954.0,54.0426,54.1948,53.9855,54.1853,141954.0
2022-12-19 10:30:00,56.95,56.95,56.74,56.76,68133.0,54.1853,54.1853,53.9855,54.0045,68133.0
2022-12-19 11:00:00,56.75,56.8,56.67,56.79,112574.0,53.995,54.0426,53.9189,54.0331,112574.0
2022-12-19 11:30:00,56.78,56.78,56.69,56.71,76604.0,54.0236,54.0236,53.9379,53.957,76604.0
2022-12-19 12:00:00,56.7,56.78,56.69,56.7,56540.0,53.9474,54.0236,53.9379,53.9474,56540.0
2022-12-19 12:30:00,56.7,56.77,56.67,56.75,39588.0,53.9474,54.014,53.9189,53.995,39588.0
2022-12-19 13:00:00,56.75,56.78,56.72,56.73,60743.0,53.995,54.0236,53.9665,53.976,60743.0
2022-12-19 13:30:00,56.73,56.74,56.64,56.64,109296.0,53.976,53.9855,53.8904,53.8904,109296.0
2022-12-19 14:00:00,56.64,56.64,56.56,56.56,129571.0,53.8904,53.8904,53.8142,53.8142,129571.0
2022-12-19 14:30:00,56.55,56.63,56.51,56.55,125371.0,53.8047,53.8808,53.7667,53.8047,125371.0
2022-12-19 15:00:00,56.55,56.56,56.51,56.55,98124.0,53.8047,53.8142,53.7667,53.8047,98124.0
2022-12-19 15:30:00,56.55,56.69,56.5,56.65,413428.0,53.8047,53.9379,53.7572,53.8999,413428.0
2022-12-20 09:30:00,57.17,57.32,57.09,57.3,505548.0,54.3946,54.5373,54.3185,54.5183,505548.0
2022-12-20 10:00:00,57.3,57.42,57.3,57.41,272711.0,54.5183,54.6325,54.5183,54.623,272711.0
2022-12-20 10:30:00,57.41,57.48,57.34,57.35,401201.0,54.623,54.6896,54.5564,54.5659,401201.0
2022-12-20 11:00:00,57.34,57.37,57.2,57.24,261687.0,54.5564,54.5849,54.4232,54.4612,261687.0
2022-12-20 11:30:00,57.24,57.37,57.24,57.36,221720.0,54.4612,54.5849,54.4612,54.5754,221720.0
2022-12-20 12:00:00,57.36,57.44,57.29,57.29,217070.0,54.5754,54.6515,54.5088,54.5088,217070.0
2022-12-20 12:30:00,57.29,57.34,57.24,57.34,146503.0,54.5088,54.5564,54.4612,54.5564,146503.0
2022-12-20 13:00:00,57.34,57.39,57.3,57.36,112905.0,54.5564,54.6039,54.5183,54.5754,112905.0
2022-12-20 13:30:00,57.37,57.46,57.36,57.38,103514.0,54.5849,54.6706,54.5754,54.5944,103514.0
2022-12-20 14:00:00,57.38,57.42,57.33,57.35,166071.0,54.5944,54.6325,54.5469,54.5659,166071.0
2022-12-20 14:30:00,57.36,57.37,57.3,57.37,156195.0,54.5754,54.5849,54.5183,54.5849,156195.0
2022-12-20 15:00:00,57.36,57.41,57.31,57.41,143179.0,54.5754,54.623,54.5278,54.623,143179.0
2022-12-20 15:30:00,57.41,57.52,57.39,57.47,741892.0,54.623,54.7276,54.6039,54.6801,741892.0
2022-12-21 09:30:00,57.02,57.03,56.86,56.9,364930.0,54.2519,54.2614,54.0997,54.1377,364930.0
2022-12-21 10:00:00,56.91,57.05,56.87,57.04,157115.0,54.1473,54.2805,54.1092,54.2709,157115.0
2022-12-21 10:30:00,57.05,57.25,57.04,57.24,143423.0,54.2805,54.4707,54.2709,54.4612,143423.0
2022-12-21 11:00:00,57.25,57.3,57.22,57.3,238418.0,54.4707,54.5183,54.4422,54.5183,238418.0
2022-12-21 11:30:00,57.3,57.36,57.26,57.27,366778.0,54.5183,54.5754,54.4803,54.4898,366778.0
2022-12-21 12:00:00,57.26,57.27,57.16,57.18,122463.0,54.4803,54.4898,54.3851,54.4041,122463.0
2022-12-21 12:30:00,57.18,57.24,57.18,57.23,168080.0,54.4041,54.4612,54.4041,54.4517,168080.0
2022-12-21 13:00:00,57.22,57.27,57.18,57.2,116801.0,54.4422,54.4898,54.4041,54.4232,116801.0
2022-12-21 13:30:00,57.2,57.27,57.19,57.25,78671.0,54.4232,54.4898,54.4137,54.4707,78671.0
2022-12-21 14:00:00,57.25,57.39,57.24,57.36,100853.0,54.4707,54.6039,54.4612,54.5754,100853.0
2022-12-21 14:30:00,57.36,57.41,57.33,57.38,108459.0,54.5754,54.623,54.5469,54.5944,108459.0
2022-12-21 15:00:00,57.39,57.39,57.28,57.29,112411.0,54.6039,54.6039,54.4993,54.5088,112411.0
2022-12-21 15:30:00,57.29,57.37,57.29,57.35,434127.0,54.5088,54.5849,54.5088,54.5659,434127.0
2022-12-22 09:30:00,57.36,57.43,57.18,57.25,419361.0,54.5754,54.642,54.4041,54.4707,419361.0
2022-12-22 10:00:00,57.24,57.25,57.05,57.08,212455.0,54.4612,54.4707,54.2805,54.309,212455.0
2022-12-22 10:30:00,57.07,57.14,57.0,57.08,200405.0,54.2995,54.3661,54.2329,54.309,200405.0
2022-12-22 11:00:00,57.08,57.16,57.04,57.06,519924.0,54.309,54.3851,54.2709,54.29,519924.0
2022-12-22 11:30:00,57.05,57.06,56.9,56.95,121051.0,54.2805,54.29,54.1377,54.1853,121051.0
2022-12-22 12:00:00,56.96,56.98,56.73,56.75,120361.0,54.1948,54.2139,53.976,53.995,120361.0
2022-12-22 12:30:00,56.75,56.77,56.72,56.74,62127.0,53.995,54.014,53.9665,53.9855,62127.0
2022-12-22 13:00:00,56.74,56.74,56.6,56.61,70840.0,53.9855,53.9855,53.8523,53.8618,70840.0
2022-12-22 13:30:00,56.61,56.62,56.55,56.6,148615.0,53.8618,53.8713,53.8047,53.8523,148615.0
2022-12-22 14:00:00,56.61,56.74,56.59,56.73,235325.0,53.8618,53.9855,53.8428,53.976,235325.0
2022-12-22 14:30:00,56.73,56.82,56.68,56.81,239449.0,53.976,54.0616,53.9284,54.0521,239449.0
2022-12-22 15:00:00,56.82,56.94,56.78,56.91,161701.0,54.0616,54.1758,54.0236,54.1473,161701.0
2022-12-22 15:30:00,56.91,56.95,56.81,56.91,490240.0,54.1473,54.1853,54.0521,54.1473,490240.0
2022-12-23 09:30:00,56.69,56.85,56.51,56.6,288130.0,53.9379,54.0902,53.7667,53.8523,288130.0
2022-12-23 10:00:00,56.61,56.87,56.53,56.83,239578.0,53.8618,54.1092,53.7857,54.0711,239578.0
2022-12-23 10:30:00,56.84,56.96,56.78,56.81,234032.0,54.0806,54.1948,54.0236,54.0521,234032.0
2022-12-23 11:00:00,56.79,56.88,56.74,56.81,102458.0,54.0331,54.1187,53.9855,54.0521,102458.0
2022-12-23 11:30:00,56.83,56.92,56.81,56.89,108877.0,54.0711,54.1568,54.0521,54.1282,108877.0
2022-12-23 12:00:00,56.89,56.99,56.87,56.96,117233.0,54.1282,54.2234,54.1092,54.1948,117233.0
2022-12-23 12:30:00,56.97,57.0,56.9,56.91,144977.0,54.2043,54.2329,54.1377,54.1473,144977.0
2022-12-23 13:00:00,56.92,56.97,56.88,56.93,74001.0,54.1568,54.2043,54.1187,54.1663,74001.0
2022-12-23 13:30:00,56.94,56.94,56.81,56.87,106094.0,54.1758,54.1758,54.0521,54.1092,106094.0
2022-12-23 14:00:00,56.87,56.96,56.84,56.93,80922.0,54.1092,54.1948,54.0806,54.1663,80922.0
2022-12-23 14:30:00,56.94,57.0,56.92,56.96,89845.0,54.1758,54.2329,54.1568,54.1948,89845.0
2022-12-23 15:00:00,56.97,57.0,56.93,56.95,113830.0,54.2043,54.2329,54.1663,54.1853,113830.0
2022-12-23 15:30:00,56.94,57.06,56.9,57.05,238964.0,54.1758,54.29,54.1377,54.2805,238964.0
2022-12-27 09:30:00,57.6,57.72,57.59,57.61,248888.0,54.8038,54.9179,54.7942,54.8133,248888.0
2022-12-27 10:00:00,57.61,57.82,57.58,57.66,475108.0,54.8133,55.0131,54.7847,54.8608,475108.0
2022-12-27 10:30:00,57.66,57.79,57.65,57.65,336885.0,54.8608,54.9845,54.8513,54.8513,336885.0
2022-12-27 11:00:00,57.66,57.7,57.61,57.68,143028.0,54.8608,54.8989,54.8133,54.8799,143028.0
2022-12-27 11:30:00,57.67,57.7,57.6,57.62,90605.0,54.8704,54.8989,54.8038,54.8228,90605.0
2022-12-27 12:00:00,57.62,57.76,57.62,57.68,147141.0,54.8228,54.956,54.8228,54.8799,147141.0
2022-12-27 12:30:00,57.68,57.71,57.59,57.64,202245.0,54.8799,54.9084,54.7942,54.8418,202245.0
2022-12-27 13:00:00,57.63,57.71,57.62,57.69,189141.0,54.8323,54.9084,54.8228,54.8894,189141.0
2022-12-27 13:30:00,57.68,57.69,57.63,57.63,93541.0,54.8799,54.8894,54.8323,54.8323,93541.0
2022-12-27 14:00:00,57.63,57.67,57.57,57.57,58975.0,54.8323,54.8704,54.7752,54.7752,58975.0
2022-12-27 14:30:00,57.57,57.59,57.52,57.56,52112.0,54.7752,54.7942,54.7276,54.7657,52112.0
2022-12-27 15:00:00,57.57,57.64,57.55,57.63,62316.0,54.7752,54.8418,54.7562,54.8323,62316.0
2022-12-27 15:30:00,57.63,57.7,57.6,57.62,351121.0,54.8323,54.8989,54.8038,54.8228,351121.0
2022-12-28 09:30:00,57.37,57.47,57.24,57.25,515906.0,54.5849,54.6801,54.4612,54.4707,515906.0
2022-12-28 10:00:00,57.26,57.31,56.98,57.02,440569.0,54.4803,54.5278,54.2139,54.2519,440569.0
2022-12-28 10:30:00,57.02,57.06,56.86,56.88,320746.0,54.2519,54.29,54.0997,54.1187,320746.0
2022-12-28 11:00:00,56.87,56.91,56.76,56.8,237792.0,54.1092,54.1473,54.0045,54.0426,237792.0
2022-12-28 11:30:00,56.8,56.84,56.75,56.77,83362.0,54.0426,54.0806,53.995,54.014,83362.0
2022-12-28 12:00:00,56.76,56.78,56.65,56.69,73358.0,54.0045,54.0236,53.8999,53.9379,73358.0
2022-12-28 12:30:00,56.68,56.86,56.68,56.86,90347.0,53.9284,54.0997,53.9284,54.0997,90347.0
2022-12-28 13:00:00,56.85,56.92,56.83,56.86,74199.0,54.0902,54.1568,54.0711,54.0997,74199.0
2022-12-28 13:30:00,56.85,56.85,56.77,56.78,77394.0,54.0902,54.0902,54.014,54.0236,77394.0
2022-12-28 14:00:00,56.78,56.79,56.71,56.75,51562.0,54.0236,54.0331,53.957,53.995,51562.0
2022-12-28 14:30:00,56.73,56.79,56.7,56.72,86462.0,53.976,54.0331,53.9474,53.9665,86462.0
2022-12-28 15:00:00,56.73,56.74,56.6,56.63,75612.0,53.976,53.9855,53.8523,53.8808,75612.0
2022-12-28 15:30:00,56.64,56.65,56.51,56.61,460758.0,53.8904,53.8999,53.7667,53.8618,460758.0
2022-12-29 09:30:00,56.69,56.83,56.53,56.78,485375.0,53.9379,54.0711,53.7857,54.0236,485375.0
2022-12-29 10:00:00,56.79,56.94,56.75,56.85,205934.0,54.0331,54.1758,53.995,54.0902,205934.0
2022-12-29 10:30:00,56.86,56.95,56.85,56.91,198175.0,54.0997,54.1853,54.0902,54.1473,198175.0
2022-12-29 11:00:00,56.92,56.97,56.89,56.95,130049.0,54.1568,54.2043,54.1282,54.1853,130049.0
2022-12-29 11:30:00,56.95,57.15,56.95,57.13,135772.0,54.1853,54.3756,54.1853,54.3566,135772.0
2022-12-29 12:00:00,57.13,57.14,57.0,57.04,108316.0,54.3566,54.3661,54.2329,54.2709,108316.0
2022-12-29 12:30:00,57.03,57.08,56.97,57.05,40184.0,54.2614,54.309,54.2043,54.2805,40184.0
2022-12-29 13:00:00,57.06,57.07,56.99,57.01,73640.0,54.29,54.2995,54.2234,54.2424,73640.0
2022-12-29 13:30:00,57.01,57.01,56.97,56.99,47463.0,54.2424,54.2424,54.2043,54.2234,47463.0
2022-12-29 14:00:00,57.0,57.05,56.99,57.0,98664.0,54.2329,54.2805,54.2234,54.2329,98664.0
2022-12-29 14:30:00,57.0,57.03,56.98,56.99,89920.0,54.2329,54.2614,54.2139,54.2234,89920.0
2022-12-29 15:00:00,56.98,57.04,56.97,57.01,129860.0,54.2139,54.2709,54.2043,54.2424,129860.0
2022-12-29 15:30:00,57.01,57.16,57.01,57.13,467091.0,54.2424,54.3851,54.2424,54.3566,467091.0
2022-12-30 09:30:00,57.03,57.29,56.95,57.06,552006.0,54.2614,54.5088,54.1853,54.29,552006.0
2022-12-30 10:00:00,57.06,57.07,56.77,56.81,292612.0,54.29,54.2995,54.014,54.0521,292612.0
2022-12-30 10:30:00,56.81,56.81,56.48,56.51,422302.0,54.0521,54.0521,53.7381,53.7667,422302.0
2022-12-30 11:00:00,56.51,56.59,56.44,56.45,215925.0,53.7667,53.8428,53.7001,53.7096,215925.0
2022-12-30 11:30:00,56.44,56.49,56.13,56.31,1190647.0,53.7001,53.7476,53.4051,53.5764,1190647.0
2022-12-30 12:00:00,56.32,56.36,56.24,56.28,123745.0,53.5859,53.624,53.5098,53.5478,123745.0
2022-12-30 12:30:00,56.3,56.48,56.27,56.48,85937.0,53.5669,53.7381,53.5383,53.7381,85937.0
2022-12-30 13:00:00,56.52,56.56,56.34,56.42,107589.0,53.7762,53.8142,53.6049,53.681,107589.0
2022-12-30 13:30:00,56.42,56.51,56.41,56.49,96836.0,53.681,53.7667,53.6715,53.7476,96836.0
2022-12-30 14:00:00,56.48,56.54,56.46,56.54,78849.0,53.7381,53.7952,53.7191,53.7952,78849.0
2022-12-30 14:30:00,56.52,56.56,56.51,56.52,75601.0,53.7762,53.8142,53.7667,53.7762,75601.0
2022-12-30 15:00:00,56.52,56.68,56.51,56.57,172511.0,53.7762,53.9284,53.7667,53.8238,172511.0
2022-12-30 15:30:00,56.58,56.7,56.45,56.5,962148.0,53.8333,53.9474,53.7096,53.7572,962148.0
2023-01-03 09:30:00,55.88,56.29,55.71,55.71,876783.0,53.1673,53.5573,53.0055,53.0055,876783.0
2023-01-03 10:00:00,55.72,55.8,55.5,55.55,539813.0,53.015,53.0911,52.8057,52.8533,539813.0
2023-01-03 10:30:00,55.54,55.71,55.47,55.71,543539.0,52.8438,53.0055,52.7772,53.0055,543539.0
2023-01-03 11:00:00,55.71,55.73,55.46,55.53,254131.0,53.0055,53.0245,52.7676,52.8342,254131.0
2023-01-03 11:30:00,55.53,55.53,55.35,55.39,409078.0,52.8342,52.8342,52.663,52.701,409078.0
2023-01-03 12:00:00,55.38,55.44,55.35,55.35,183029.0,52.6915,52.7486,52.663,52.663,183029.0
2023-01-03 12:30:00,55.34,55.42,55.22,55.32,255328.0,52.6535,52.7296,52.5393,52.6344,255328.0
2023-01-03 13:00:00,55.31,55.4,55.27,55.38,241817.0,52.6249,52.7106,52.5869,52.6915,241817.0
2023-01-03 13:30:00,55.38,55.48,55.35,55.47,167654.0,52.6915,52.7867,52.663,52.7772,167654.0
2023-01-03 14:00:00,55.47,55.49,55.4,55.41,223400.0,52.7772,52.7962,52.7106,52.7201,223400.0
2023-01-03 14:30:00,55.41,55.56,55.33,55.49,330651.0,52.7201,52.8628,52.644,52.7962,330651.0
2023-01-03 15:00:00,55.5,55.55,55.42,55.45,171316.0,52.8057,52.8533,52.7296,52.7581,171316.0
2023-01-03 15:30:00,55.45,55.52,55.37,55.39,525834.0,52.7581,52.8247,52.682,52.701,525834.0
2023-01-04 09:30:00,57.14,57.36,57.05,57.28,638227.0,54.3661,54.5754,54.2805,54.4993,638227.0
2023-01-04 10:00:00,57.27,57.34,56.83,57.06,359487.0,54.4898,54.5564,54.0711,54.29,359487.0
2023-01-04 10:30:00,57.07,57.2,56.98,57.18,267634.0,54.2995,54.4232,54.2139,54.4041,267634.0
2023-01-04 11:00:00,57.2,57.37,57.14,57.36,220361.0,54.4232,54.5849,54.3661,54.5754,220361.0
2023-01-04 11:30:00,57.36,57.56,57.36,57.51,373247.0,54.5754,54.7657,54.5754,54.7181,373247.0
2023-01-04 12:00:00,57.51,57.6,57.48,57.6,216890.0,54.7181,54.8038,54.6896,54.8038,216890.0
2023-01-04 12:30:00,57.6,57.71,57.47,57.48,222441.0,54.8038,54.9084,54.6801,54.6896,222441.0
2023-01-04 13:00:00,57.47,57.63,57.37,57.59,228099.0,54.6801,54.8323,54.5849,54.7942,228099.0
2023-01-04 13:30:00,57.59,57.61,57.45,57.46,265099.0,54.7942,54.8133,54.661,54.6706,265099.0
2023-01-04 14:00:00,57.43,57.58,57.29,57.3,252604.0,54.642,54.7847,54.5088,54.5183,252604.0
2023-01-04 14:30:00,57.29,57.58,57.28,57.57,199276.0,54.5088,54.7847,54.4993,54.7752,199276.0
2023-01-04 15:00:00,57.57,57.63,57.5,57.54,168143.0,54.7752,54.8323,54.7086,54.7467,168143.0
2023-01-04 15:30:00,57.53,57.66,57.44,57.58,1053535.0,54.7372,54.8608,54.6515,54.7847,1053535.0
2023-01-05 09:30:00,56.87,56.97,56.78,56.91,271470.0,54.1092,54.2043,54.0236,54.1473,271470.0
2023-01-05 10:00:00,56.9,57.02,56.85,56.94,315922.0,54.1377,54.2519,54.0902,54.1758,315922.0
2023-01-05 10:30:00,56.94,56.97,56.78,56.78,81646.0,54.1758,54.2043,54.0236,54.0236,81646.0
2023-01-05 11:00:00,56.78,56.86,56.69,56.75,137796.0,54.0236,54.0997,53.9379,53.995,137796.0
2023-01-05 11:30:00,56.75,56.83,56.75,56.77,68859.0,53.995,54.0711,53.995,54.014,68859.0
2023-01-05 12:00:00,56.77,56.9,56.77,56.88,56501.0,54.014,54.1377,54.014,54.1187,56501.0
2023-01-05 12:30:00,56.87,56.91,56.81,56.83,48621.0,54.1092,54.1473,54.0521,54.0711,48621.0
2023-01-05 13:00:00,56.83,57.11,56.8,57.07,173111.0,54.0711,54.3375,54.0426,54.2995,173111.0
2023-01-05 13:30:00,57.06,57.11,57.03,57.05,47484.0,54.29,54.3375,54.2614,54.2805,47484.0
2023-01-05 14:00:00,57.06,57.1,56.98,56.98,67028.0,54.29,54.328,54.2139,54.2139,67028.0
2023-01-05 14:30:00,56.98,57.06,56.98,57.0,89169.0,54.2139,54.29,54.2139,54.2329,89169.0
2023-01-05 15:00:00,56.99,57.02,56.94,56.95,146241.0,54.2234,54.2519,54.1758,54.1853,146241.0
2023-01-05 15:30:00,56.95,57.02,56.92,56.99,495429.0,54.1853,54.2519,54.1568,54.2234,495429.0
2023-01-06 09:30:00,58.74,58.88,58.32,58.47,690773.0,55.8884,56.0216,55.4888,55.6315,690773.0
2023-01-06 10:00:00,58.47,59.11,58.47,58.99,1099002.0,55.6315,56.2405,55.6315,56.1263,1099002.0
2023-01-06 10:30:00,58.98,59.3,58.97,59.24,370936.0,56.1168,56.4212,56.1072,56.3641,370936.0
2023-01-06 11:00:00,59.24,59.43,59.22,59.4,158842.0,56.3641,56.5449,56.3451,56.5164,158842.0
2023-01-06 11:30:00,59.4,59.62,59.36,59.56,227895.0,56.5164,56.7257,56.4783,56.6686,227895.0
2023-01-06 12:00:00,59.56,59.68,59.54,59.59,133121.0,56.6686,56.7828,56.6496,56.6971,133121.0
2023-01-06 12:30:00,59.59,59.62,59.54,59.59,80494.0,56.6971,56.7257,56.6496,56.6971,80494.0
2023-01-06 13:00:00,59.59,59.66,59.57,59.65,85524.0,56.6971,56.7637,56.6781,56.7542,85524.0
2023-01-06 13:30:00,59.66,59.79,59.65,59.78,80908.0,56.7637,56.8874,56.7542,56.8779,80908.0
2023-01-06 14:00:00,59.8,59.91,59.77,59.85,208565.0,56.897,57.0016,56.8684,56.9445,208565.0
2023-01-06 14:30:00,59.85,59.9,59.81,59.89,124980.0,56.9445,56.9921,56.9065,56.9826,124980.0
2023-01-06 15:00:00,59.89,59.95,59.82,59.84,232581.0,56.9826,57.0397,56.916,56.935,232581.0
2023-01-06 15:30:00,59.84,59.94,59.83,59.9,775386.0,56.935,57.0302,56.9255,56.9921,775386.0
2023-01-09 09:30:00,61.33,61.57,61.18,61.52,633359.0,58.3527,58.581,58.21,58.5335,633359.0
2023-01-09 10:00:00,61.52,61.58,61.37,61.52,315410.0,58.5335,58.5905,58.3907,58.5335,315410.0
2023-01-09 10:30:00,61.52,61.78,61.51,61.74,194862.0,58.5335,58.7808,58.5239,58.7428,194862.0
2023-01-09 11:00:00,61.73,61.88,61.73,61.87,134243.0,58.7333,58.876,58.7333,58.8665,134243.0
2023-01-09 11:30:00,61.87,61.87,61.71,61.8,584638.0,58.8665,58.8665,58.7142,58.7999,584638.0
2023-01-09 12:00:00,61.8,61.8,61.62,61.66,110139.0,58.7999,58.7999,58.6286,58.6667,110139.0
2023-01-09 12:30:00,61.66,61.67,61.53,61.57,104323.0,58.6667,58.6762,58.543,58.581,104323.0
2023-01-09 13:00:00,61.56,61.57,61.45,61.51,85172.0,58.5715,58.581,58.4669,58.5239,85172.0
2023-01-09 13:30:00,61.5,61.51,61.25,61.37,185362.0,58.5144,58.5239,58.2766,58.3907,185362.0
2023-01-09 14:00:00,61.37,61.42,61.31,61.37,155345.0,58.3907,58.4383,58.3336,58.3907,155345.0
2023-01-09 14:30:00,61.36,61.38,61.25,61.26,101957.0,58.3812,58.4003,58.2766,58.2861,101957.0
2023-01-09 15:00:00,61.25,61.27,61.15,61.2,81829.0,58.2766,58.2956,58.1814,58.229,81829.0
2023-01-09 15:30:00,61.2,61.21,61.09,61.15,399035.0,58.229,58.2385,58.1243,58.1814,399035.0
2023-01-10 09:30:00,60.95,61.11,60.85,60.97,266485.0,57.9911,58.1434,57.896,58.0102,266485.0
2023-01-10 10:00:00,60.97,61.11,60.88,60.94,132669.0,58.0102,58.1434,57.9245,57.9816,132669.0
2023-01-10 10:30:00,60.95,60.99,60.76,60.95,185577.0,57.9911,58.0292,57.8103,57.9911,185577.0
2023-01-10 11:00:00,60.95,61.05,60.91,60.96,86606.0,57.9911,58.0863,57.9531,58.0006,86606.0
2023-01-10 11:30:00,60.97,60.98,60.86,60.9,89094.0,58.0102,58.0197,57.9055,57.9436,89094.0
2023-01-10 12:00:00,60.89,61.01,60.83,61.01,85382.0,57.934,58.0482,57.877,58.0482,85382.0
2023-01-10 12:30:00,61.01,61.1,60.99,61.05,119870.0,58.0482,58.1338,58.0292,58.0863,119870.0
2023-01-10 13:00:00,61.05,61.12,61.04,61.11,102166.0,58.0863,58.1529,58.0768,58.1434,102166.0
2023-01-10 13:30:00,61.1,61.17,61.09,61.14,80441.0,58.1338,58.2004,58.1243,58.1719,80441.0
2023-01-10 14:00:00,61.14,61.3,61.14,61.28,69115.0,58.1719,58.3241,58.1719,58.3051,69115.0
2023-01-10 14:30:00,61.27,61.29,61.2,61.21,63727.0,58.2956,58.3146,58.229,58.2385,63727.0
2023-01-10 15:00:00,61.21,61.3,61.16,61.27,185291.0,58.2385,58.3241,58.1909,58.2956,185291.0
2023-01-10 15:30:00,61.26,61.36,61.24,61.36,311487.0,58.2861,58.3812,58.267,58.3812,311487.0
2023-01-11 09:30:00,61.12,61.24,61.05,61.22,214237.0,58.1529,58.267,58.0863,58.248,214237.0
2023-01-11 10:00:00,61.22,61.27,61.11,61.21,143937.0,58.248,58.2956,58.1434,58.2385,143937.0
2023-01-11 10:30:00,61.21,61.21,60.98,60.98,180311.0,58.2385,58.2385,58.0197,58.0197,180311.0
2023-01-11 11:00:00,60.99,61.18,60.98,61.17,154095.0,58.0292,58.21,58.0197,58.2004,154095.0
2023-01-11 11:30:00,61.18,61.21,61.12,61.16,60142.0,58.21,58.2385,58.1529,58.1909,60142.0
2023-01-11 12:00:00,61.16,61.34,61.16,61.33,179768.0,58.1909,58.3622,58.1909,58.3527,179768.0
2023-01-11 12:30:00,61.33,61.39,61.29,61.38,92994.0,58.3527,58.4098,58.3146,58.4003,92994.0
2023-01-11 13:00:00,61.38,61.46,61.3,61.36,292350.0,58.4003,58.4764,58.3241,58.3812,292350.0
2023-01-11 13:30:00,61.36,61.45,61.35,61.41,87751.0,58.3812,58.4669,58.3717,58.4288,87751.0
2023-01-11 14:00:00,61.42,61.45,61.37,61.42,115307.0,58.4383,58.4669,58.3907,58.4383,115307.0
2023-01-11 14:30:00,61.43,61.47,61.4,61.43,158830.0,58.4478,58.4859,58.4193,58.4478,158830.0
2023-01-11 15:00:00,61.43,61.48,61.41,61.43,154887.0,58.4478,58.4954,58.4288,58.4478,154887.0
2023-01-11 15:30:00,61.43,61.52,61.37,61.51,450100.0,58.4478,58.5335,58.3907,58.5239,450100.0
2023-01-12 09:30:00,61.65,61.68,61.02,61.16,578198.0,58.6571,58.6857,58.0577,58.1909,578198.0
2023-01-12 10:00:00,61.16,61.59,61.12,61.5,605673.0,58.1909,58.6001,58.1529,58.5144,605673.0
2023-01-12 10:30:00,61.48,61.63,61.42,61.57,165361.0,58.4954,58.6381,58.4383,58.581,165361.0
2023-01-12 11:00:00,61.57,61.65,61.45,61.61,142090.0,58.581,58.6571,58.4669,58.6191,142090.0
2023-01-12 11:30:00,61.61,61.73,61.52,61.72,131693.0,58.6191,58.7333,58.5335,58.7237,131693.0
2023-01-12 12:00:00,61.71,61.94,61.7,61.92,165047.0,58.7142,58.9331,58.7047,58.914,165047.0
2023-01-12 12:30:00,61.92,62.09,61.9,62.06,162014.0,58.914,59.0758,58.895,59.0472,162014.0
2023-01-12 13:00:00,62.06,62.2,61.97,61.99,188088.0,59.0472,59.1804,58.9616,58.9806,188088.0
2023-01-12 13:30:00,61.99,62.13,61.92,62.09,172540.0,58.9806,59.1138,58.914,59.0758,172540.0
2023-01-12 14:00:00,62.1,62.11,61.94,61.94,214790.0,59.0853,59.0948,58.9331,58.9331,214790.0
2023-01-12 14:30:00,61.93,62.01,61.88,61.95,87395.0,58.9236,58.9997,58.876,58.9426,87395.0
2023-01-12 15:00:00,61.94,61.95,61.82,61.89,172438.0,58.9331,58.9426,58.8189,58.8855,172438.0
2023-01-12 15:30:00,61.88,61.99,61.83,61.98,552871.0,58.876,58.9806,58.8284,58.9711,552871.0
2023-01-13 09:30:00,61.81,62.16,61.81,62.1,481399.0,58.8094,59.1424,58.8094,59.0853,481399.0
2023-01-13 10:00:00,62.11,62.23,62.07,62.21,196223.0,59.0948,59.209,59.0568,59.19,196223.0
2023-01-13 10:30:00,62.21,62.28,62.11,62.26,115049.0,59.19,59.2566,59.0948,59.2375,115049.0
2023-01-13 11:00:00,62.25,62.3,62.12,62.26,205484.0,59.228,59.2756,59.1043,59.2375,205484.0
2023-01-13 11:30:00,62.26,62.27,62.11,62.22,127731.0,59.2375,59.247,59.0948,59.1995,127731.0
2023-01-13 12:00:00,62.22,62.31,62.19,62.29,69397.0,59.1995,59.2851,59.1709,59.2661,69397.0
2023-01-13 12:30:00,62.28,62.29,62.23,62.26,59987.0,59.2566,59.2661,59.209,59.2375,59987.0
2023-01-13 13:00:00,62.26,62.28,62.17,62.18,112203.0,59.2375,59.2566,59.1519,59.1614,112203.0
2023-01-13 13:30:00,62.19,62.34,62.19,62.32,71925.0,59.1709,59.3136,59.1709,59.2946,71925.0
2023-01-13 14:00:00,62.32,62.34,62.29,62.32,51129.0,59.2946,59.3136,59.2661,59.2946,51129.0
2023-01-13 14:30:00,62.32,62.35,62.29,62.33,75573.0,59.2946,59.3232,59.2661,59.3041,75573.0
2023-01-13 15:00:00,62.33,62.44,62.31,62.44,101907.0,59.3041,59.4088,59.2851,59.4088,101907.0
2023-01-13 15:30:00,62.44,62.54,62.39,62.41,387114.0,59.4088,59.5039,59.3612,59.3802,387114.0
2023-01-17 09:30:00,62.28,62.29,62.07,62.19,404280.0,59.2566,59.2661,59.0568,59.1709,404280.0
2023-01-17 10:00:00,62.19,62.33,62.18,62.2,884017.0,59.1709,59.3041,59.1614,59.1804,884017.0
2023-01-17 10:30:00,62.21,62.22,62.07,62.15,175748.0,59.19,59.1995,59.0568,59.1329,175748.0
2023-01-17 11:00:00,62.16,62.2,62.08,62.2,196423.0,59.1424,59.1804,59.0663,59.1804,196423.0
2023-01-17 11:30:00,62.2,62.27,62.16,62.22,118999.0,59.1804,59.247,59.1424,59.1995,118999.0
2023-01-17 12:00:00,62.23,62.26,62.13,62.16,75072.0,59.209,59.2375,59.1138,59.1424,75072.0
2023-01-17 12:30:00,62.16,62.24,62.15,62.22,101018.0,59.1424,59.2185,59.1329,59.1995,101018.0
2023-01-17 13:00:00,62.22,62.25,62.18,62.23,98701.0,59.1995,59.228,59.1614,59.209,98701.0
2023-01-17 13:30:00,62.23,62.3,62.21,62.3,47455.0,59.209,59.2756,59.19,59.2756,47455.0
2023-01-17 14:00:00,62.3,62.3,62.18,62.22,163821.0,59.2756,59.2756,59.1614,59.1995,163821.0
2023-01-17 14:30:00,62.23,62.29,62.19,62.2,72268.0,59.209,59.2661,59.1709,59.1804,72268.0
2023-01-17 15:00:00,62.2,62.29,62.2,62.27,158606.0,59.1804,59.2661,59.1804,59.247,158606.0
2023-01-17 15:30:00,62.27,62.3,62.21,62.25,262834.0,59.247,59.2756,59.19,59.228,262834.0
2023-01-18 09:30:00,62.62,62.72,62.43,62.51,487529.0,59.5801,59.6752,59.3993,59.4754,487529.0
2023-01-18 10:00:00,62.51,62.57,62.35,62.44,210618.0,59.4754,59.5325,59.3232,59.4088,210618.0
2023-01-18 10:30:00,62.45,62.45,62.05,62.15,220914.0,59.4183,59.4183,59.0377,59.1329,220914.0
2023-01-18 11:00:00,62.16,62.18,61.81,61.84,211155.0,59.1424,59.1614,58.8094,58.8379,211155.0
2023-01-18 11:30:00,61.83,61.84,61.69,61.81,247725.0,58.8284,58.8379,58.6952,58.8094,247725.0
2023-01-18 12:00:00,61.8,61.82,61.6,61.65,121995.0,58.7999,58.8189,58.6096,58.6571,121995.0
2023-01-18 12:30:00,61.65,61.66,61.58,61.62,99850.0,58.6571,58.6667,58.5905,58.6286,99850.0
2023-01-18 13:00:00,61.63,61.67,61.49,61.56,152893.0,58.6381,58.6762,58.5049,58.5715,152893.0
2023-01-18 13:30:00,61.55,61.58,61.5,61.54,168122.0,58.562,58.5905,58.5144,58.5525,168122.0
2023-01-18 14:00:00,61.55,61.64,61.5,61.64,132925.0,58.562,58.6476,58.5144,58.6476,132925.0
2023-01-18 14:30:00,61.64,61.65,61.55,61.58,140889.0,58.6476,58.6571,58.562,58.5905,140889.0
2023-01-18 15:00:00,61.57,61.59,61.49,61.51,155366.0,58.581,58.6001,58.5049,58.5239,155366.0
2023-01-18 15:30:00,61.51,61.52,61.37,61.38,392779.0,58.5239,58.5335,58.3907,58.4003,392779.0
2023-01-19 09:30:00,62.02,62.23,61.82,61.93,306247.0,59.0092,59.209,58.8189,58.9236,306247.0
2023-01-19 10:00:00,61.92,62.05,61.87,61.91,236643.0,58.914,59.0377,58.8665,58.9045,236643.0
2023-01-19 10:30:00,61.9,61.9,61.76,61.84,142118.0,58.895,58.895,58.7618,58.8379,142118.0
2023-01-19 11:00:00,61.84,61.96,61.8,61.82,130675.0,58.8379,58.9521,58.7999,58.8189,130675.0
2023-01-19 11:30:00,61.82,61.86,61.74,61.8,80479.0,58.8189,58.8569,58.7428,58.7999,80479.0
2023-01-19 12:00:00,61.8,61.99,61.8,61.93,129572.0,58.7999,58.9806,58.7999,58.9236,129572.0
2023-01-19 12:30:00,61.93,61.97,61.86,61.93,102357.0,58.9236,58.9616,58.8569,58.9236,102357.0
2023-01-19 13:00:00,61.95,62.06,61.92,61.99,91989.0,58.9426,59.0472,58.914,58.9806,91989.0
2023-01-19 13:30:00,62.0,62.15,62.0,62.13,159256.0,58.9902,59.1329,58.9902,59.1138,159256.0
2023-01-19 14:00:00,62.13,62.18,62.03,62.16,105773.0,59.1138,59.1614,59.0187,59.1424,105773.0
2023-01-19 14:30:00,62.16,62.25,62.15,62.19,97307.0,59.1424,59.228,59.1329,59.1709,97307.0
2023-01-19 15:00:00,62.19,62.27,62.16,62.25,62777.0,59.1709,59.247,59.1424,59.228,62777.0
2023-01-19 15:30:00,62.25,62.25,62.11,62.12,433929.0,59.228,59.228,59.0948,59.1043,433929.0
2023-01-20 09:30:00,62.65,62.69,62.47,62.64,305675.0,59.6086,59.6467,59.4373,59.5991,305675.0
2023-01-20 10:00:00,62.64,62.87,62.6,62.86,145724.0,59.5991,59.8179,59.561,59.8084,145724.0
2023-01-20 10:30:00,62.87,62.94,62.83,62.88,160236.0,59.8179,59.8845,59.7799,59.8274,160236.0
2023-01-20 11:00:00,62.87,62.98,62.86,62.96,189400.0,59.8179,59.9226,59.8084,59.9035,189400.0
2023-01-20 11:30:00,62.96,62.96,62.79,62.8,99639.0,59.9035,59.9035,59.7418,59.7513,99639.0
2023-01-20 12:00:00,62.81,62.94,62.81,62.92,54285.0,59.7608,59.8845,59.7608,59.8655,54285.0
2023-01-20 12:30:00,62.92,62.93,62.84,62.85,54038.0,59.8655,59.875,59.7894,59.7989,54038.0
2023-01-20 13:00:00,62.85,62.95,62.79,62.94,206787.0,59.7989,59.894,59.7418,59.8845,206787.0
2023-01-20 13:30:00,62.94,63.06,62.94,63.05,158254.0,59.8845,59.9987,59.8845,59.9892,158254.0
2023-01-20 14:00:00,63.04,63.09,63.01,63.08,69045.0,59.9797,60.0272,59.9511,60.0177,69045.0
2023-01-20 14:30:00,63.08,63.11,63.03,63.09,94512.0,60.0177,60.0463,59.9701,60.0272,94512.0
2023-01-20 15:00:00,63.08,63.16,63.06,63.11,122975.0,60.0177,60.0938,59.9987,60.0463,122975.0
2023-01-20 15:30:00,63.12,63.26,63.08,63.26,392461.0,60.0558,60.189,60.0177,60.189,392461.0
2023-01-23 09:30:00,63.47,63.96,63.36,63.86,510853.0,60.3888,60.855,60.2841,60.7599,510853.0
2023-01-23 10:00:00,63.86,63.97,63.79,63.96,334791.0,60.7599,60.8645,60.6933,60.855,334791.0
2023-01-23 10:30:00,63.96,64.04,63.9,64.01,265588.0,60.855,60.9311,60.7979,60.9026,265588.0
2023-01-23 11:00:00,64.01,64.19,63.93,63.94,275997.0,60.9026,61.0738,60.8265,60.836,275997.0
2023-01-23 11:30:00,63.96,63.98,63.88,63.94,140383.0,60.855,60.874,60.7789,60.836,140383.0
2023-01-23 12:00:00,63.94,63.94,63.77,63.88,197523.0,60.836,60.836,60.6742,60.7789,197523.0
2023-01-23 12:30:00,63.87,63.96,63.86,63.95,69251.0,60.7694,60.855,60.7599,60.8455,69251.0
2023-01-23 13:00:00,63.94,64.01,63.91,64.01,91257.0,60.836,60.9026,60.8074,60.9026,91257.0
2023-01-23 13:30:00,64.01,64.11,64.0,64.06,76796.0,60.9026,60.9977,60.8931,60.9501,76796.0
2023-01-23 14:00:00,64.06,64.06,63.95,63.97,188483.0,60.9501,60.9501,60.8455,60.8645,188483.0
2023-01-23 14:30:00,63.97,64.0,63.64,63.78,189060.0,60.8645,60.8931,60.5505,60.6837,189060.0
2023-01-23 15:00:00,63.79,63.87,63.71,63.8,223405.0,60.6933,60.7694,60.6171,60.7028,223405.0
2023-01-23 15:30:00,63.8,63.91,63.76,63.87,257267.0,60.7028,60.8074,60.6647,60.7694,257267.0
2023-01-24 09:30:00,63.44,63.76,63.31,63.48,578239.0,60.3602,60.6647,60.2366,60.3983,578239.0
2023-01-24 10:00:00,63.49,63.67,63.38,63.57,298512.0,60.4078,60.5791,60.3032,60.4839,298512.0
2023-01-24 10:30:00,63.58,63.89,63.5,63.86,253034.0,60.4934,60.7884,60.4173,60.7599,253034.0
2023-01-24 11:00:00,63.87,63.92,63.77,63.91,196524.0,60.7694,60.8169,60.6742,60.8074,196524.0
2023-01-24 11:30:00,63.92,63.92,63.7,63.74,181635.0,60.8169,60.8169,60.6076,60.6457,181635.0
2023-01-24 12:00:00,63.74,63.78,63.63,63.76,132797.0,60.6457,60.6837,60.541,60.6647,132797.0
2023-01-24 12:30:00,63.75,63.77,63.68,63.73,93294.0,60.6552,60.6742,60.5886,60.6362,93294.0
2023-01-24 13:00:00,63.74,63.78,63.65,63.75,104898.0,60.6457,60.6837,60.5601,60.6552,104898.0
2023-01-24 13:30:00,63.76,63.83,63.74,63.8,81688.0,60.6647,60.7313,60.6457,60.7028,81688.0
2023-01-24 14:00:00,63.8,63.84,63.71,63.83,139504.0,60.7028,60.7408,60.6171,60.7313,139504.0
2023-01-24 14:30:00,63.83,63.88,63.8,63.88,135332.0,60.7313,60.7789,60.7028,60.7789,135332.0
2023-01-24 15:00:00,63.88,63.89,63.74,63.77,223801.0,60.7789,60.7884,60.6457,60.6742,223801.0
2023-01-24 15:30:00,63.77,63.78,63.65,63.72,367021.0,60.6742,60.6837,60.5601,60.6267,367021.0
2023-01-25 09:30:00,63.41,63.46,63.26,63.3,243891.0,60.3317,60.3793,60.189,60.227,243891.0
2023-01-25 10:00:00,63.3,63.49,63.25,63.33,414069.0,60.227,60.4078,60.1795,60.2556,414069.0
2023-01-25 10:30:00,63.33,63.38,63.17,63.31,305879.0,60.2556,60.3032,60.1034,60.2366,305879.0
2023-01-25 11:00:00,63.31,63.45,63.26,63.42,234556.0,60.2366,60.3698,60.189,60.3412,234556.0
2023-01-25 11:30:00,63.43,63.56,63.39,63.5,256845.0,60.3507,60.4744,60.3127,60.4173,256845.0
2023-01-25 12:00:00,63.51,63.52,63.43,63.49,102138.0,60.4268,60.4364,60.3507,60.4078,102138.0
2023-01-25 12:30:00,63.49,63.52,63.46,63.49,68192.0,60.4078,60.4364,60.3793,60.4078,68192.0
2023-01-25 13:00:00,63.48,63.61,63.47,63.6,92634.0,60.3983,60.522,60.3888,60.5125,92634.0
2023-01-25 13:30:00,63.6,63.68,63.57,63.62,197369.0,60.5125,60.5886,60.4839,60.5315,197369.0
2023-01-25 14:00:00,63.62,63.69,63.52,63.63,485079.0,60.5315,60.5981,60.4364,60.541,485079.0
2023-01-25 14:30:00,63.63,63.73,63.62,63.71,50342.0,60.541,60.6362,60.5315,60.6171,50342.0
2023-01-25 15:00:00,63.71,63.81,63.7,63.74,86990.0,60.6171,60.7123,60.6076,60.6457,86990.0
2023-01-25 15:30:00,63.74,63.85,63.72,63.84,423736.0,60.6457,60.7503,60.6267,60.7408,423736.0
2023-01-26 09:30:00,65.0,65.09,64.64,64.75,470811.0,61.8445,61.9301,61.502,61.6067,470811.0
2023-01-26 10:00:00,64.75,64.97,64.72,64.92,388512.0,61.6067,61.816,61.5781,61.7684,388512.0
2023-01-26 10:30:00,64.92,65.0,64.58,64.62,484139.0,61.7684,61.8445,61.4449,61.483,484139.0
2023-01-26 11:00:00,64.62,64.74,64.57,64.65,139900.0,61.483,61.5971,61.4354,61.5115,139900.0
2023-01-26 11:30:00,64.66,64.76,64.64,64.74,198170.0,61.521,61.6162,61.502,61.5971,198170.0
2023-01-26 12:00:00,64.75,64.86,64.74,64.81,84524.0,61.6067,61.7113,61.5971,61.6637,84524.0
2023-01-26 12:30:00,64.8,64.85,64.75,64.79,147925.0,61.6542,61.7018,61.6067,61.6447,147925.0
2023-01-26 13:00:00,64.8,64.85,64.76,64.84,87241.0,61.6542,61.7018,61.6162,61.6923,87241.0
2023-01-26 13:30:00,64.84,64.96,64.83,64.94,248794.0,61.6923,61.8065,61.6828,61.7874,248794.0
2023-01-26 14:00:00,64.93,65.02,64.9,64.98,167782.0,61.7779,61.8635,61.7494,61.8255,167782.0
2023-01-26 14:30:00,64.98,65.04,64.94,64.99,161894.0,61.8255,61.8826,61.7874,61.835,161894.0
2023-01-26 15:00:00,64.99,65.02,64.93,64.98,181439.0,61.835,61.8635,61.7779,61.8255,181439.0
2023-01-26 15:30:00,64.98,65.09,64.96,65.09,403193.0,61.8255,61.9301,61.8065,61.9301,403193.0
2023-01-27 09:30:00,65.05,65.3,65.01,65.22,765912.0,61.8921,62.13,61.854,62.0538,765912.0
2023-01-27 10:00:00,65.23,65.41,65.17,65.23,265321.0,62.0633,62.2346,62.0063,62.0633,265321.0
2023-01-27 10:30:00,65.23,65.24,65.0,65.13,639050.0,62.0633,62.0729,61.8445,61.9682,639050.0
2023-01-27 11:00:00,65.12,65.25,65.07,65.2,234388.0,61.9587,62.0824,61.9111,62.0348,234388.0
2023-01-27 11:30:00,65.2,65.29,65.18,65.26,135897.0,62.0348,62.1204,62.0158,62.0919,135897.0
2023-01-27 12:00:00,65.26,65.36,65.24,65.28,72456.0,62.0919,62.187,62.0729,62.1109,72456.0
2023-01-27 12:30:00,65.28,65.41,65.27,65.39,124491.0,62.1109,62.2346,62.1014,62.2156,124491.0
2023-01-27 13:00:00,65.39,65.4,65.3,65.36,145975.0,62.2156,62.2251,62.13,62.187,145975.0
2023-01-27 13:30:00,65.36,65.4,65.34,65.39,50965.0,62.187,62.2251,62.168,62.2156,50965.0
2023-01-27 14:00:00,65.4,65.51,65.38,65.48,63249.0,62.2251,62.3298,62.2061,62.3012,63249.0
2023-01-27 14:30:00,65.48,65.57,65.47,65.57,102076.0,62.3012,62.3868,62.2917,62.3868,102076.0
2023-01-27 15:00:00,65.57,65.62,65.48,65.52,83893.0,62.3868,62.4344,62.3012,62.3393,83893.0
2023-01-27 15:30:00,65.53,65.54,65.39,65.43,361798.0,62.3488,62.3583,62.2156,62.2536,361798.0
2023-01-30 09:30:00,64.19,64.37,64.19,64.27,505106.0,61.0738,61.2451,61.0738,61.15,505106.0
2023-01-30 10:00:00,64.26,64.42,64.17,64.23,225939.0,61.1404,61.2927,61.0548,61.1119,225939.0
2023-01-30 10:30:00,64.25,64.3,64.17,64.29,126424.0,61.1309,61.1785,61.0548,61.169,126424.0
2023-01-30 11:00:00,64.29,64.32,64.21,64.28,86095.0,61.169,61.1975,61.0929,61.1595,86095.0
2023-01-30 11:30:00,64.29,64.32,64.21,64.3,130823.0,61.169,61.1975,61.0929,61.1785,130823.0
2023-01-30 12:00:00,64.3,64.32,64.22,64.28,109972.0,61.1785,61.1975,61.1024,61.1595,109972.0
2023-01-30 12:30:00,64.28,64.28,64.21,64.24,81643.0,61.1595,61.1595,61.0929,61.1214,81643.0
2023-01-30 13:00:00,64.23,64.32,64.19,64.25,100486.0,61.1119,61.1975,61.0738,61.1309,100486.0
2023-01-30 13:30:00,64.25,64.25,64.14,64.2,79311.0,61.1309,61.1309,61.0263,61.0834,79311.0
2023-01-30 14:00:00,64.2,64.26,64.12,64.14,84692.0,61.0834,61.1404,61.0072,61.0263,84692.0
2023-01-30 14:30:00,64.14,64.16,64.05,64.1,110329.0,61.0263,61.0453,60.9406,60.9882,110329.0
2023-01-30 15:00:00,64.1,64.15,64.02,64.04,234464.0,60.9882,61.0358,60.9121,60.9311,234464.0
2023-01-30 15:30:00,64.04,64.12,63.96,63.98,407014.0,60.9311,61.0072,60.855,60.874,407014.0
2023-01-31 09:30:00,63.04,63.06,62.88,62.95,234988.0,59.9797,59.9987,59.8274,59.894,234988.0
2023-01-31 10:00:00,62.95,63.09,62.89,63.09,219091.0,59.894,60.0272,59.8369,60.0272,219091.0
2023-01-31 10:30:00,63.1,63.29,63.1,63.22,193419.0,60.0368,60.2175,60.0368,60.1509,193419.0
2023-01-31 11:00:00,63.22,63.28,63.18,63.2,118482.0,60.1509,60.208,60.1129,60.1319,118482.0
2023-01-31 11:30:00,63.21,63.26,63.18,63.2,170411.0,60.1414,60.189,60.1129,60.1319,170411.0
2023-01-31 12:00:00,63.19,63.28,63.14,63.27,165613.0,60.1224,60.208,60.0748,60.1985,165613.0
2023-01-31 12:30:00,63.26,63.28,63.23,63.23,128071.0,60.189,60.208,60.1604,60.1604,128071.0
2023-01-31 13:00:00,63.24,63.28,63.23,63.26,54299.0,60.17,60.208,60.1604,60.189,54299.0
2023-01-31 13:30:00,63.26,63.36,63.22,63.34,62087.0,60.189,60.2841,60.1509,60.2651,62087.0
2023-01-31 14:00:00,63.34,63.38,63.33,63.38,49876.0,60.2651,60.3032,60.2556,60.3032,49876.0
2023-01-31 14:30:00,63.38,63.41,63.35,63.35,50691.0,60.3032,60.3317,60.2746,60.2746,50691.0
2023-01-31 15:00:00,63.35,63.41,63.33,63.38,93197.0,60.2746,60.3317,60.2556,60.3032,93197.0
2023-01-31 15:30:00,63.38,63.48,63.37,63.48,383173.0,60.3032,60.3983,60.2936,60.3983,383173.0
2023-02-01 09:30:00,64.25,64.41,64.22,64.37,390174.0,61.1309,61.2832,61.1024,61.2451,390174.0
2023-02-01 10:00:00,64.38,64.4,64.15,64.21,358539.0,61.2546,61.2736,61.0358,61.0929,358539.0
2023-02-01 10:30:00,64.21,64.28,64.09,64.2,284262.0,61.0929,61.1595,60.9787,61.0834,284262.0
2023-02-01 11:00:00,64.19,64.29,64.15,64.28,108229.0,61.0738,61.169,61.0358,61.1595,108229.0
2023-02-01 11:30:00,64.28,64.33,64.26,64.26,153970.0,61.1595,61.207,61.1404,61.1404,153970.0
2023-02-01 12:00:00,64.27,64.29,64.1,64.15,92985.0,61.15,61.169,60.9882,61.0358,92985.0
2023-02-01 12:30:00,64.14,64.18,64.1,64.14,179837.0,61.0263,61.0643,60.9882,61.0263,179837.0
2023-02-01 13:00:00,64.15,64.21,64.1,64.19,71675.0,61.0358,61.0929,60.9882,61.0738,71675.0
2023-02-01 13:30:00,64.2,64.29,64.19,64.25,112436.0,61.0834,61.169,61.0738,61.1309,112436.0
2023-02-01 14:00:00,64.24,64.4,64.07,64.14,192049.0,61.1214,61.2736,60.9597,61.0263,192049.0
2023-02-01 14:30:00,64.15,65.06,63.88,64.95,491477.0,61.0358,61.9016,60.7789,61.7969,491477.0
2023-02-01 15:00:00,64.95,65.3,64.9,65.14,404197.0,61.7969,62.13,61.7494,61.9777,404197.0
2023-02-01 15:30:00,65.15,65.41,65.06,65.21,744470.0,61.9872,62.2346,61.9016,62.0443,744470.0
2023-02-02 09:30:00,65.31,65.34,64.83,64.84,499438.0,62.1395,62.168,61.6828,61.6923,499438.0
2023-02-02 10:00:00,64.83,64.97,64.68,64.91,215429.0,61.6828,61.816,61.54,61.7589,215429.0
2023-02-02 10:30:00,64.91,65.31,64.9,65.3,138494.0,61.7589,62.1395,61.7494,62.13,138494.0
2023-02-02 11:00:00,65.31,65.31,65.13,65.15,105429.0,62.1395,62.1395,61.9682,61.9872,105429.0
2023-02-02 11:30:00,65.15,65.17,64.99,65.02,372739.0,61.9872,62.0063,61.835,61.8635,372739.0
2023-02-02 12:00:00,65.02,65.18,65.0,65.12,149172.0,61.8635,62.0158,61.8445,61.9587,149172.0
2023-02-02 12:30:00,65.11,65.22,65.11,65.17,29819.0,61.9492,62.0538,61.9492,62.0063,29819.0
2023-02-02 13:00:00,65.17,65.24,65.15,65.18,40248.0,62.0063,62.0729,61.9872,62.0158,40248.0
2023-02-02 13:30:00,65.2,65.32,65.19,65.3,53102.0,62.0348,62.149,62.0253,62.13,53102.0
2023-02-02 14:00:00,65.3,65.34,65.06,65.09,233032.0,62.13,62.168,61.9016,61.9301,233032.0
2023-02-02 14:30:00,65.1,65.11,64.85,64.87,189069.0,61.9397,61.9492,61.7018,61.7208,189069.0
2023-02-02 15:00:00,64.87,64.98,64.81,64.95,103059.0,61.7208,61.8255,61.6637,61.7969,103059.0
2023-02-02 15:30:00,64.96,65.17,64.96,65.17,429214.0,61.8065,62.0063,61.8065,62.0063,429214.0
2023-02-03 09:30:00,63.91,64.33,63.85,64.1,625333.0,60.8074,61.207,60.7503,60.9882,625333.0
2023-02-03 10:00:00,64.1,64.22,63.66,64.13,484181.0,60.9882,61.1024,60.5696,61.0167,484181.0
2023-02-03 10:30:00,64.14,64.36,64.03,64.15,227075.0,61.0263,61.2356,60.9216,61.0358,227075.0
2023-02-03 11:00:00,64.16,64.21,63.99,64.04,165277.0,61.0453,61.0929,60.8835,60.9311,165277.0
2023-02-03 11:30:00,64.03,64.09,63.83,63.83,144577.0,60.9216,60.9787,60.7313,60.7313,144577.0
2023-02-03 12:00:00,63.83,63.97,63.82,63.95,93774.0,60.7313,60.8645,60.7218,60.8455,93774.0
2023-02-03 12:30:00,63.93,63.99,63.76,63.77,187736.0,60.8265,60.8835,60.6647,60.6742,187736.0
2023-02-03 13:00:00,63.77,63.79,63.58,63.59,101315.0,60.6742,60.6933,60.4934,60.503,101315.0
2023-02-03 13:30:00,63.58,63.59,63.38,63.51,151628.0,60.4934,60.503,60.3032,60.4268,151628.0
2023-02-03 14:00:00,63.48,63.53,63.4,63.46,106796.0,60.3983,60.4459,60.3222,60.3793,106796.0
2023-02-03 14:30:00,63.46,63.51,63.33,63.37,91676.0,60.3793,60.4268,60.2556,60.2936,91676.0
2023-02-03 15:00:00,63.37,63.48,63.3,63.45,151628.0,60.2936,60.3983,60.227,60.3698,151628.0
2023-02-03 15:30:00,63.45,63.48,63.35,63.4,479163.0,60.3698,60.3983,60.2746,60.3222,479163.0
2023-02-06 09:30:00,61.79,62.06,61.73,61.8,721534.0,58.7903,59.0472,58.7333,58.7999,721534.0
2023-02-06 10:00:00,61.8,61.89,61.5,61.51,383445.0,58.7999,58.8855,58.5144,58.5239,383445.0
2023-02-06 10:30:00,61.5,61.64,61.4,61.61,262167.0,58.5144,58.6476,58.4193,58.6191,262167.0
2023-02-06 11:00:00,61.61,61.79,61.51,61.74,287443.0,58.6191,58.7903,58.5239,58.7428,287443.0
2023-02-06 11:30:00,61.74,61.75,61.51,61.53,233784.0,58.7428,58.7523,58.5239,58.543,233784.0
2023-02-06 12:00:00,61.53,61.6,61.5,61.57,84236.0,58.543,58.6096,58.5144,58.581,84236.0
2023-02-06 12:30:00,61.57,61.68,61.53,61.53,93224.0,58.581,58.6857,58.543,58.543,93224.0
2023-02-06 13:00:00,61.54,61.65,61.47,61.56,103282.0,58.5525,58.6571,58.4859,58.5715,103282.0
2023-02-06 13:30:00,61.56,61.66,61.55,61.66,128271.0,58.5715,58.6667,58.562,58.6667,128271.0
2023-02-06 14:00:00,61.66,61.77,61.66,61.68,124432.0,58.6667,58.7713,58.6667,58.6857,124432.0
2023-02-06 14:30:00,61.68,61.69,61.59,61.65,135698.0,58.6857,58.6952,58.6001,58.6571,135698.0
2023-02-06 15:00:00,61.65,61.67,61.58,61.62,193332.0,58.6571,58.6762,58.5905,58.6286,193332.0
2023-02-06 15:30:00,61.61,61.7,61.55,61.63,454459.0,58.6191,58.7047,58.562,58.6381,454459.0
2023-02-07 09:30:00,62.15,62.23,62.08,62.09,495887.0,59.1329,59.209,59.0663,59.0758,495887.0
2023-02-07 10:00:00,62.09,62.1,61.89,61.9,238241.0,59.0758,59.0853,58.8855,58.895,238241.0
2023-02-07 10:30:00,61.9,62.17,61.89,62.15,106984.0,58.895,59.1519,58.8855,59.1329,106984.0
2023-02-07 11:00:00,62.16,62.25,62.14,62.15,60938.0,59.1424,59.228,59.1234,59.1329,60938.0
2023-02-07 11:30:00,62.16,62.24,62.14,62.16,97037.0,59.1424,59.2185,59.1234,59.1424,97037.0
2023-02-07 12:00:00,62.16,62.21,62.07,62.08,110903.0,59.1424,59.19,59.0568,59.0663,110903.0
2023-02-07 12:30:00,62.08,62.93,62.03,62.84,330482.0,59.0663,59.875,59.0187,59.7894,330482.0
2023-02-07 13:00:00,62.84,62.91,62.25,62.25,225318.0,59.7894,59.856,59.228,59.228,225318.0
2023-02-07 13:30:00,62.25,62.25,61.97,62.06,326676.0,59.228,59.228,58.9616,59.0472,326676.0
2023-02-07 14:00:00,62.06,62.51,62.05,62.43,277773.0,59.0472,59.4754,59.0377,59.3993,277773.0
2023-02-07 14:30:00,62.44,62.64,62.41,62.64,273095.0,59.4088,59.5991,59.3802,59.5991,273095.0
2023-02-07 15:00:00,62.64,62.76,62.53,62.75,170775.0,59.5991,59.7133,59.4944,59.7037,170775.0
2023-02-07 15:30:00,62.75,62.9,62.71,62.76,503079.0,59.7037,59.8465,59.6657,59.7133,503079.0
2023-02-08 09:30:00,63.42,63.44,63.12,63.21,455275.0,60.3412,60.3602,60.0558,60.1414,455275.0
2023-02-08 10:00:00,63.2,63.24,63.05,63.14,219899.0,60.1319,60.17,59.9892,60.0748,219899.0
2023-02-08 10:30:00,63.14,63.15,62.99,63.04,202340.0,60.0748,60.0843,59.9321,59.9797,202340.0
2023-02-08 11:00:00,63.04,63.06,62.81,62.89,177431.0,59.9797,59.9987,59.7608,59.8369,177431.0
2023-02-08 11:30:00,62.87,63.01,62.82,63.01,218128.0,59.8179,59.9511,59.7703,59.9511,218128.0
2023-02-08 12:00:00,63.01,63.06,62.91,63.03,68631.0,59.9511,59.9987,59.856,59.9701,68631.0
2023-02-08 12:30:00,63.04,63.05,62.9,63.04,74928.0,59.9797,59.9892,59.8465,59.9797,74928.0
2023-02-08 13:00:00,63.04,63.16,63.01,63.02,178789.0,59.9797,60.0938,59.9511,59.9606,178789.0
2023-02-08 13:30:00,63.01,63.06,62.96,63.05,82843.0,59.9511,59.9987,59.9035,59.9892,82843.0
2023-02-08 14:00:00,63.05,63.12,63.0,63.03,54027.0,59.9892,60.0558,59.9416,59.9701,54027.0
2023-02-08 14:30:00,63.02,63.03,62.9,62.96,88495.0,59.9606,59.9701,59.8465,59.9035,88495.0
2023-02-08 15:00:00,62.95,62.96,62.78,62.84,155580.0,59.894,59.9035,59.7323,59.7894,155580.0
2023-02-08 15:30:00,62.84,62.93,62.82,62.92,266730.0,59.7894,59.875,59.7703,59.8655,266730.0
2023-02-09 09:30:00,63.69,63.78,63.56,63.61,616713.0,60.5981,60.6837,60.4744,60.522,616713.0
2023-02-09 10:00:00,63.61,63.66,63.43,63.45,240830.0,60.522,60.5696,60.3507,60.3698,240830.0
2023-02-09 10:30:00,63.45,63.47,63.33,63.45,172271.0,60.3698,60.3888,60.2556,60.3698,172271.0
2023-02-09 11:00:00,63.44,63.44,63.16,63.28,119976.0,60.3602,60.3602,60.0938,60.208,119976.0
2023-02-09 11:30:00,63.27,63.32,63.21,63.3,117268.0,60.1985,60.2461,60.1414,60.227,117268.0
2023-02-09 12:00:00,63.3,63.36,63.25,63.28,80231.0,60.227,60.2841,60.1795,60.208,80231.0
2023-02-09 12:30:00,63.28,63.29,62.95,63.13,143297.0,60.208,60.2175,59.894,60.0653,143297.0
2023-02-09 13:00:00,63.12,63.12,62.93,63.01,182089.0,60.0558,60.0558,59.875,59.9511,182089.0
2023-02-09 13:30:00,63.0,63.1,62.95,63.0,218709.0,59.9416,60.0368,59.894,59.9416,218709.0
2023-02-09 14:00:00,62.99,63.03,62.82,62.83,207990.0,59.9321,59.9701,59.7703,59.7799,207990.0
2023-02-09 14:30:00,62.83,62.92,62.8,62.83,152496.0,59.7799,59.8655,59.7513,59.7799,152496.0
2023-02-09 15:00:00,62.83,62.83,62.63,62.64,165700.0,59.7799,59.7799,59.5896,59.5991,165700.0
2023-02-09 15:30:00,62.64,62.78,62.54,62.76,588186.0,59.5991,59.7323,59.5039,59.7133,588186.0
2023-02-10 09:30:00,62.65,62.79,62.51,62.53,330002.0,59.6086,59.7418,59.4754,59.4944,330002.0
2023-02-10 10:00:00,62.52,62.71,62.32,62.58,232292.0,59.4849,59.6657,59.2946,59.542,232292.0
2023-02-10 10:30:00,62.58,62.64,62.38,62.46,132309.0,59.542,59.5991,59.3517,59.4278,132309.0
2023-02-10 11:00:00,62.45,62.58,62.42,62.48,360728.0,59.4183,59.542,59.3898,59.4469,360728.0
2023-02-10 11:30:00,62.48,62.49,62.39,62.41,122177.0,59.4469,59.4564,59.3612,59.3802,122177.0
2023-02-10 12:00:00,62.4,62.44,62.32,62.43,179320.0,59.3707,59.4088,59.2946,59.3993,179320.0
2023-02-10 12:30:00,62.44,62.54,62.42,62.53,96776.0,59.4088,59.5039,59.3898,59.4944,96776.0
2023-02-10 13:00:00,62.53,62.62,62.5,62.56,107887.0,59.4944,59.5801,59.4659,59.523,107887.0
2023-02-10 13:30:00,62.56,62.57,62.45,62.45,97776.0,59.523,59.5325,59.4183,59.4183,97776.0
2023-02-10 14:00:00,62.46,62.55,62.43,62.52,83499.0,59.4278,59.5135,59.3993,59.4849,83499.0
2023-02-10 14:30:00,62.52,62.59,62.5,62.54,122172.0,59.4849,59.5515,59.4659,59.5039,122172.0
2023-02-10 15:00:00,62.54,62.59,62.46,62.52,103529.0,59.5039,59.5515,59.4278,59.4849,103529.0
2023-02-10 15:30:00,62.52,62.57,62.46,62.5,297071.0,59.4849,59.5325,59.4278,59.4659,297071.0
2023-02-13 09:30:00,62.01,62.18,61.88,62.18,241961.0,58.9997,59.1614,58.876,59.1614,241961.0
2023-02-13 10:00:00,62.19,62.29,62.07,62.28,117616.0,59.1709,59.2661,59.0568,59.2566,117616.0
2023-02-13 10:30:00,62.3,62.31,62.18,62.23,67245.0,59.2756,59.2851,59.1614,59.209,67245.0
2023-02-13 11:00:00,62.23,62.31,62.21,62.31,68163.0,59.209,59.2851,59.19,59.2851,68163.0
2023-02-13 11:30:00,62.32,62.42,62.25,62.38,72682.0,59.2946,59.3898,59.228,59.3517,72682.0
2023-02-13 12:00:00,62.38,62.45,62.36,62.44,105746.0,59.3517,59.4183,59.3327,59.4088,105746.0
2023-02-13 12:30:00,62.44,62.47,62.4,62.42,101411.0,59.4088,59.4373,59.3707,59.3898,101411.0
2023-02-13 13:00:00,62.41,62.51,62.38,62.51,211755.0,59.3802,59.4754,59.3517,59.4754,211755.0
2023-02-13 13:30:00,62.51,62.56,62.51,62.56,129384.0,59.4754,59.523,59.4754,59.523,129384.0
2023-02-13 14:00:00,62.56,62.57,62.4,62.42,136692.0,59.523,59.5325,59.3707,59.3898,136692.0
2023-02-13 14:30:00,62.42,62.48,62.37,62.47,131269.0,59.3898,59.4469,59.3422,59.4373,131269.0
2023-02-13 15:00:00,62.46,62.59,62.41,62.52,882597.0,59.4278,59.5515,59.3802,59.4849,882597.0
2023-02-13 15:30:00,62.53,62.6,62.51,62.6,300387.0,59.4944,59.561,59.4754,59.561,300387.0
2023-02-14 09:30:00,62.41,62.82,62.09,62.79,592021.0,59.3802,59.7703,59.0758,59.7418,592021.0
2023-02-14 10:00:00,62.8,63.04,62.73,62.74,323339.0,59.7513,59.9797,59.6847,59.6942,323339.0
2023-02-14 10:30:00,62.74,62.78,62.29,62.41,310152.0,59.6942,59.7323,59.2661,59.3802,310152.0
2023-02-14 11:00:00,62.4,62.65,62.34,62.37,252363.0,59.3707,59.6086,59.3136,59.3422,252363.0
2023-02-14 11:30:00,62.36,62.37,62.14,62.25,268274.0,59.3327,59.3422,59.1234,59.228,268274.0
2023-02-14 12:00:00,62.24,62.36,62.23,62.29,125856.0,59.2185,59.3327,59.209,59.2661,125856.0
2023-02-14 12:30:00,62.29,62.33,62.23,62.29,148062.0,59.2661,59.3041,59.209,59.2661,148062.0
2023-02-14 13:00:00,62.28,62.57,62.28,62.46,270489.0,59.2566,59.5325,59.2566,59.4278,270489.0
2023-02-14 13:30:00,62.47,62.55,62.39,62.45,187213.0,59.4373,59.5135,59.3612,59.4183,187213.0
2023-02-14 14:00:00,62.43,62.5,62.35,62.47,228025.0,59.3993,59.4659,59.3232,59.4373,228025.0
2023-02-14 14:30:00,62.48,62.59,62.47,62.59,114450.0,59.4469,59.5515,59.4373,59.5515,114450.0
2023-02-14 15:00:00,62.59,62.63,62.52,62.63,148518.0,59.5515,59.5896,59.4849,59.5896,148518.0
2023-02-14 15:30:00,62.63,62.69,62.57,62.61,421171.0,59.5896,59.6467,59.5325,59.5705,421171.0
2023-02-15 09:30:00,60.6,60.62,60.34,60.38,453566.0,57.6581,57.6771,57.4107,57.4488,453566.0
2023-02-15 10:00:00,60.37,60.51,60.35,60.45,293760.0,57.4393,57.5725,57.4203,57.5154,293760.0
2023-02-15 10:30:00,60.45,60.54,60.37,60.45,204789.0,57.5154,57.601,57.4393,57.5154,204789.0
2023-02-15 11:00:00,60.46,60.64,60.45,60.6,122103.0,57.5249,57.6962,57.5154,57.6581,122103.0
2023-02-15 11:30:00,60.61,60.67,60.5,60.59,160429.0,57.6676,57.7247,57.563,57.6486,160429.0
2023-02-15 12:00:00,60.6,60.61,60.46,60.47,135407.0,57.6581,57.6676,57.5249,57.5344,135407.0
2023-02-15 12:30:00,60.46,60.52,60.42,60.45,127640.0,57.5249,57.582,57.4869,57.5154,127640.0
2023-02-15 13:00:00,60.45,60.54,60.41,60.54,93923.0,57.5154,57.601,57.4773,57.601,93923.0
2023-02-15 13:30:00,60.54,60.61,60.51,60.61,53203.0,57.601,57.6676,57.5725,57.6676,53203.0
2023-02-15 14:00:00,60.61,60.75,60.6,60.72,81997.0,57.6676,57.8008,57.6581,57.7723,81997.0
2023-02-15 14:30:00,60.72,60.8,60.69,60.71,91830.0,57.7723,57.8484,57.7437,57.7628,91830.0
2023-02-15 15:00:00,60.72,60.78,60.67,60.7,228227.0,57.7723,57.8294,57.7247,57.7533,228227.0
2023-02-15 15:30:00,60.7,60.84,60.69,60.84,397886.0,57.7533,57.8865,57.7437,57.8865,397886.0
2023-02-16 09:30:00,61.1,61.24,61.05,61.15,354065.0,58.1338,58.267,58.0863,58.1814,354065.0
2023-02-16 10:00:00,61.14,61.46,61.07,61.46,225215.0,58.1719,58.4764,58.1053,58.4764,225215.0
2023-02-16 10:30:00,61.48,61.61,61.47,61.57,177250.0,58.4954,58.6191,58.4859,58.581,177250.0
2023-02-16 11:00:00,61.58,61.65,61.51,61.56,205688.0,58.5905,58.6571,58.5239,58.5715,205688.0
2023-02-16 11:30:00,61.57,61.74,61.57,61.69,113611.0,58.581,58.7428,58.581,58.6952,113611.0
2023-02-16 12:00:00,61.7,61.76,61.6,61.73,46642.0,58.7047,58.7618,58.6096,58.7333,46642.0
2023-02-16 12:30:00,61.72,61.81,61.7,61.72,112538.0,58.7237,58.8094,58.7047,58.7237,112538.0
2023-02-16 13:00:00,61.73,61.79,61.65,61.67,69471.0,58.7333,58.7903,58.6571,58.6762,69471.0
2023-02-16 13:30:00,61.68,61.78,61.66,61.76,110028.0,58.6857,58.7808,58.6667,58.7618,110028.0
2023-02-16 14:00:00,61.77,61.86,61.73,61.8,60403.0,58.7713,58.8569,58.7333,58.7999,60403.0
2023-02-16 14:30:00,61.8,61.85,61.74,61.74,74217.0,58.7999,58.8474,58.7428,58.7428,74217.0
2023-02-16 15:00:00,61.74,61.75,61.49,61.49,323146.0,58.7428,58.7523,58.5049,58.5049,323146.0
2023-02-16 15:30:00,61.49,61.5,61.39,61.45,427335.0,58.5049,58.5144,58.4098,58.4669,427335.0
2023-02-17 09:30:00,60.7,60.78,60.35,60.45,328816.0,57.7533,57.8294,57.4203,57.5154,328816.0
2023-02-17 10:00:00,60.45,60.82,60.45,60.71,267774.0,57.5154,57.8674,57.5154,57.7628,267774.0
2023-02-17 10:30:00,60.7,60.96,60.7,60.72,133893.0,57.7533,58.0006,57.7533,57.7723,133893.0
2023-02-17 11:00:00,60.71,60.74,60.55,60.57,95637.0,57.7628,57.7913,57.6105,57.6296,95637.0
2023-02-17 11:30:00,60.57,60.7,60.52,60.65,99806.0,57.6296,57.7533,57.582,57.7057,99806.0
2023-02-17 12:00:00,60.66,60.83,60.66,60.8,107390.0,57.7152,57.877,57.7152,57.8484,107390.0
2023-02-17 12:30:00,60.8,60.82,60.64,60.68,104231.0,57.8484,57.8674,57.6962,57.7342,104231.0
2023-02-17 13:00:00,60.67,60.67,60.61,60.63,82696.0,57.7247,57.7247,57.6676,57.6867,82696.0
2023-02-17 13:30:00,60.63,60.68,60.61,60.65,72392.0,57.6867,57.7342,57.6676,57.7057,72392.0
2023-02-17 14:00:00,60.66,60.77,60.65,60.73,119403.0,57.7152,57.8199,57.7057,57.7818,119403.0
2023-02-17 14:30:00,60.74,60.88,60.74,60.85,98003.0,57.7913,57.9245,57.7913,57.896,98003.0
2023-02-17 15:00:00,60.85,60.94,60.84,60.88,132791.0,57.896,57.9816,57.8865,57.9245,132791.0
2023-02-17 15:30:00,60.88,60.96,60.84,60.94,190121.0,57.9245,58.0006,57.8865,57.9816,190121.0
2023-02-21 09:30:00,60.68,60.83,60.47,60.5,390075.0,57.7342,57.877,57.5344,57.563,390075.0
2023-02-21 10:00:00,60.5,60.66,60.47,60.54,208118.0,57.563,57.7152,57.5344,57.601,208118.0
2023-02-21 10:30:00,60.54,60.72,60.54,60.59,108121.0,57.601,57.7723,57.601,57.6486,108121.0
2023-02-21 11:00:00,60.59,60.62,60.45,60.51,87800.0,57.6486,57.6771,57.5154,57.5725,87800.0
2023-02-21 11:30:00,60.51,60.58,60.43,60.46,168546.0,57.5725,57.6391,57.4964,57.5249,168546.0
2023-02-21 12:00:00,60.44,60.47,60.26,60.3,193318.0,57.5059,57.5344,57.3346,57.3727,193318.0
2023-02-21 12:30:00,60.3,60.39,60.28,60.39,109103.0,57.3727,57.4583,57.3537,57.4583,109103.0
2023-02-21 13:00:00,60.39,60.4,60.22,60.23,74952.0,57.4583,57.4678,57.2966,57.3061,74952.0
2023-02-21 13:30:00,60.22,60.22,60.11,60.14,50454.0,57.2966,57.2966,57.1919,57.2204,50454.0
2023-02-21 14:00:00,60.14,60.15,60.01,60.1,130589.0,57.2204,57.23,57.0968,57.1824,130589.0
2023-02-21 14:30:00,60.09,60.2,60.08,60.18,119483.0,57.1729,57.2775,57.1634,57.2585,119483.0
2023-02-21 15:00:00,60.19,60.24,60.17,60.22,191576.0,57.268,57.3156,57.249,57.2966,191576.0
2023-02-21 15:30:00,60.23,60.29,60.1,60.1,328757.0,57.3061,57.3632,57.1824,57.1824,328757.0
2023-02-22 09:30:00,59.78,59.87,59.67,59.72,462697.0,56.8779,56.9636,56.7733,56.8208,462697.0
2023-02-22 10:00:00,59.73,59.75,59.53,59.64,442954.0,56.8304,56.8494,56.6401,56.7447,442954.0
2023-02-22 10:30:00,59.63,59.72,59.53,59.65,335381.0,56.7352,56.8208,56.6401,56.7542,335381.0
2023-02-22 11:00:00,59.64,59.74,59.6,59.67,200997.0,56.7447,56.8399,56.7067,56.7733,200997.0
2023-02-22 11:30:00,59.66,59.72,59.65,59.72,227742.0,56.7637,56.8208,56.7542,56.8208,227742.0
2023-02-22 12:00:00,59.71,59.84,59.68,59.78,232035.0,56.8113,56.935,56.7828,56.8779,232035.0
2023-02-22 12:30:00,59.78,59.87,59.78,59.83,103758.0,56.8779,56.9636,56.8779,56.9255,103758.0
2023-02-22 13:00:00,59.83,59.89,59.78,59.87,68705.0,56.9255,56.9826,56.8779,56.9636,68705.0
2023-02-22 13:30:00,59.87,59.89,59.8,59.83,124267.0,56.9636,56.9826,56.897,56.9255,124267.0
2023-02-22 14:00:00,59.83,59.95,59.54,59.62,394740.0,56.9255,57.0397,56.6496,56.7257,394740.0
2023-02-22 14:30:00,59.6,59.6,59.44,59.44,309520.0,56.7067,56.7067,56.5544,56.5544,309520.0
2023-02-22 15:00:00,59.43,59.5,59.36,59.45,222995.0,56.5449,56.6115,56.4783,56.5639,222995.0
2023-02-22 15:30:00,59.44,59.55,59.38,59.53,385776.0,56.5544,56.6591,56.4973,56.6401,385776.0
2023-02-23 09:30:00,60.78,60.89,60.62,60.86,592257.0,57.8294,57.934,57.6771,57.9055,592257.0
2023-02-23 10:00:00,60.86,60.89,60.65,60.7,341705.0,57.9055,57.934,57.7057,57.7533,341705.0
2023-02-23 10:30:00,60.7,60.7,60.39,60.43,381950.0,57.7533,57.7533,57.4583,57.4964,381950.0
2023-02-23 11:00:00,60.42,60.49,60.22,60.25,275532.0,57.4869,57.5535,57.2966,57.3251,275532.0
2023-02-23 11:30:00,60.24,60.31,60.04,60.07,279839.0,57.3156,57.3822,57.1253,57.1538,279839.0
2023-02-23 12:00:00,60.07,60.21,60.06,60.19,188167.0,57.1538,57.287,57.1443,57.268,188167.0
2023-02-23 12:30:00,60.19,60.25,60.13,60.25,120776.0,57.268,57.3251,57.2109,57.3251,120776.0
2023-02-23 13:00:00,60.25,60.32,60.21,60.27,151672.0,57.3251,57.3917,57.287,57.3441,151672.0
2023-02-23 13:30:00,60.27,60.39,60.22,60.34,118634.0,57.3441,57.4583,57.2966,57.4107,118634.0
2023-02-23 14:00:00,60.35,60.55,60.32,60.54,197241.0,57.4203,57.6105,57.3917,57.601,197241.0
2023-02-23 14:30:00,60.54,60.64,60.53,60.55,226907.0,57.601,57.6962,57.5915,57.6105,226907.0
2023-02-23 15:00:00,60.55,60.62,60.53,60.62,182013.0,57.6105,57.6771,57.5915,57.6771,182013.0
2023-02-23 15:30:00,60.62,60.65,60.43,60.52,797223.0,57.6771,57.7057,57.4964,57.582,797223.0
2023-02-24 09:30:00,58.8,58.94,58.56,58.6,798029.0,55.9455,56.0787,55.7172,55.7552,798029.0
2023-02-24 10:00:00,58.59,58.76,58.51,58.59,505895.0,55.7457,55.9074,55.6696,55.7457,505895.0
2023-02-24 10:30:00,58.6,58.62,58.44,58.5,310495.0,55.7552,55.7742,55.603,55.6601,310495.0
2023-02-24 11:00:00,58.5,58.62,58.48,58.58,303608.0,55.6601,55.7742,55.641,55.7362,303608.0
2023-02-24 11:30:00,58.57,58.67,58.49,58.56,314087.0,55.7267,55.8218,55.6505,55.7172,314087.0
2023-02-24 12:00:00,58.57,58.59,58.46,58.5,208263.0,55.7267,55.7457,55.622,55.6601,208263.0
2023-02-24 12:30:00,58.5,58.56,58.38,58.38,213107.0,55.6601,55.7172,55.5459,55.5459,213107.0
2023-02-24 13:00:00,58.37,58.52,58.36,58.5,315050.0,55.5364,55.6791,55.5269,55.6601,315050.0
2023-02-24 13:30:00,58.49,58.54,58.44,58.48,254405.0,55.6505,55.6981,55.603,55.641,254405.0
2023-02-24 14:00:00,58.48,58.55,58.47,58.53,137977.0,55.641,55.7076,55.6315,55.6886,137977.0
2023-02-24 14:30:00,58.52,58.68,58.46,58.64,181918.0,55.6791,55.8313,55.622,55.7933,181918.0
2023-02-24 15:00:00,58.64,58.73,58.63,58.66,204192.0,55.7933,55.8789,55.7838,55.8123,204192.0
2023-02-24 15:30:00,58.67,58.68,58.48,58.62,772908.0,55.8218,55.8313,55.641,55.7742,772908.0
2023-02-27 09:30:00,58.79,58.86,58.7,58.84,409248.0,55.936,56.0026,55.8504,55.9836,409248.0
2023-02-27 10:00:00,58.85,59.01,58.81,58.98,337250.0,55.9931,56.1453,55.955,56.1168,337250.0
2023-02-27 10:30:00,58.98,58.98,58.73,58.81,290524.0,56.1168,56.1168,55.8789,55.955,290524.0
2023-02-27 11:00:00,58.82,58.85,58.72,58.73,178093.0,55.9645,55.9931,55.8694,55.8789,178093.0
2023-02-27 11:30:00,58.73,58.76,58.65,58.76,216593.0,55.8789,55.9074,55.8028,55.9074,216593.0
2023-02-27 12:00:00,58.75,58.79,58.7,58.77,174889.0,55.8979,55.936,55.8504,55.917,174889.0
2023-02-27 12:30:00,58.77,58.9,58.76,58.89,479715.0,55.917,56.0406,55.9074,56.0311,479715.0
2023-02-27 13:00:00,58.89,58.92,58.86,58.89,133220.0,56.0311,56.0597,56.0026,56.0311,133220.0
2023-02-27 13:30:00,58.89,58.91,58.82,58.87,424876.0,56.0311,56.0502,55.9645,56.0121,424876.0
2023-02-27 14:00:00,58.88,58.96,58.82,58.85,386118.0,56.0216,56.0977,55.9645,55.9931,386118.0
2023-02-27 14:30:00,58.85,58.86,58.73,58.77,166100.0,55.9931,56.0026,55.8789,55.917,166100.0
2023-02-27 15:00:00,58.76,58.78,58.69,58.76,362699.0,55.9074,55.9265,55.8408,55.9074,362699.0
2023-02-27 15:30:00,58.77,58.81,58.63,58.76,463651.0,55.917,55.955,55.7838,55.9074,463651.0
2023-02-28 09:30:00,58.69,58.81,58.45,58.73,624209.0,55.8408,55.955,55.6125,55.8789,624209.0
2023-02-28 10:00:00,58.74,58.93,58.74,58.77,285839.0,55.8884,56.0692,55.8884,55.917,285839.0
2023-02-28 10:30:00,58.78,58.82,58.68,58.74,179414.0,55.9265,55.9645,55.8313,55.8884,179414.0
2023-02-28 11:00:00,58.74,58.85,58.74,58.77,190486.0,55.8884,55.9931,55.8884,55.917,190486.0
2023-02-28 11:30:00,58.76,58.8,58.69,58.72,145311.0,55.9074,55.9455,55.8408,55.8694,145311.0
2023-02-28 12:00:00,58.72,58.79,58.71,58.79,76931.0,55.8694,55.936,55.8599,55.936,76931.0
2023-02-28 12:30:00,58.8,58.89,58.73,58.88,96496.0,55.9455,56.0311,55.8789,56.0216,96496.0
2023-02-28 13:00:00,58.87,58.9,58.81,58.86,97568.0,56.0121,56.0406,55.955,56.0026,97568.0
2023-02-28 13:30:00,58.86,58.89,58.81,58.84,130407.0,56.0026,56.0311,55.955,55.9836,130407.0
2023-02-28 14:00:00,58.84,58.86,58.7,58.71,233045.0,55.9836,56.0026,55.8504,55.8599,233045.0
2023-02-28 14:30:00,58.71,58.74,58.63,58.64,144578.0,55.8599,55.8884,55.7838,55.7933,144578.0
2023-02-28 15:00:00,58.64,58.66,58.53,58.55,138288.0,55.7933,55.8123,55.6886,55.7076,138288.0
2023-02-28 15:30:00,58.54,58.56,58.41,58.43,861588.0,55.6981,55.7172,55.5744,55.5935,861588.0
2023-03-01 09:30:00,59.86,60.09,59.66,59.86,792040.0,56.954,57.1729,56.7637,56.954,792040.0
2023-03-01 10:00:00,59.87,59.95,59.46,59.61,760890.0,56.9636,57.0397,56.5735,56.7162,760890.0
2023-03-01 10:30:00,59.61,59.88,59.55,59.72,494708.0,56.7162,56.9731,56.6591,56.8208,494708.0
2023-03-01 11:00:00,59.72,59.89,59.61,59.87,599714.0,56.8208,56.9826,56.7162,56.9636,599714.0
2023-03-01 11:30:00,59.87,59.95,59.78,59.91,337445.0,56.9636,57.0397,56.8779,57.0016,337445.0
2023-03-01 12:00:00,59.91,60.02,59.86,59.87,250720.0,57.0016,57.1063,56.954,56.9636,250720.0
2023-03-01 12:30:00,59.87,59.89,59.71,59.72,236518.0,56.9636,56.9826,56.8113,56.8208,236518.0
2023-03-01 13:00:00,59.71,59.71,59.46,59.47,238613.0,56.8113,56.8113,56.5735,56.583,238613.0
2023-03-01 13:30:00,59.46,59.55,59.42,59.55,191494.0,56.5735,56.6591,56.5354,56.6591,191494.0
2023-03-01 14:00:00,59.55,59.59,59.45,59.45,178245.0,56.6591,56.6971,56.5639,56.5639,178245.0
2023-03-01 14:30:00,59.45,59.48,59.37,59.44,216497.0,56.5639,56.5925,56.4878,56.5544,216497.0
2023-03-01 15:00:00,59.43,59.5,59.41,59.43,320901.0,56.5449,56.6115,56.5259,56.5449,320901.0
2023-03-01 15:30:00,59.42,59.66,59.41,59.64,736343.0,56.5354,56.7637,56.5259,56.7447,736343.0
2023-03-02 09:30:00,58.86,59.12,58.78,59.03,685739.0,56.0026,56.25,55.9265,56.1643,685739.0
2023-03-02 10:00:00,59.03,59.17,58.95,59.12,449708.0,56.1643,56.2975,56.0882,56.25,449708.0
2023-03-02 10:30:00,59.13,59.23,59.09,59.21,424802.0,56.2595,56.3546,56.2214,56.3356,424802.0
2023-03-02 11:00:00,59.21,59.26,59.1,59.1,268024.0,56.3356,56.3832,56.2309,56.2309,268024.0
2023-03-02 11:30:00,59.1,59.15,59.06,59.12,327164.0,56.2309,56.2785,56.1929,56.25,327164.0
2023-03-02 12:00:00,59.12,59.15,59.01,59.05,160239.0,56.25,56.2785,56.1453,56.1834,160239.0
2023-03-02 12:30:00,59.04,59.09,58.98,59.01,218638.0,56.1738,56.2214,56.1168,56.1453,218638.0
2023-03-02 13:00:00,59.01,59.04,58.98,59.0,113414.0,56.1453,56.1738,56.1168,56.1358,113414.0
2023-03-02 13:30:00,59.0,59.26,58.99,59.25,425115.0,56.1358,56.3832,56.1263,56.3737,425115.0
2023-03-02 14:00:00,59.26,59.39,59.25,59.38,264424.0,56.3832,56.5069,56.3737,56.4973,264424.0
2023-03-02 14:30:00,59.38,59.4,59.29,59.32,298630.0,56.4973,56.5164,56.4117,56.4403,298630.0
2023-03-02 15:00:00,59.32,59.35,59.21,59.28,271743.0,56.4403,56.4688,56.3356,56.4022,271743.0
2023-03-02 15:30:00,59.29,59.39,59.28,59.35,557079.0,56.4117,56.5069,56.4022,56.4688,557079.0
2023-03-03 09:30:00,59.91,60.02,59.88,60.01,359847.0,57.0016,57.1063,56.9731,57.0968,359847.0
2023-03-03 10:00:00,60.01,60.13,59.75,60.11,507277.0,57.0968,57.2109,56.8494,57.1919,507277.0
2023-03-03 10:30:00,60.11,60.11,59.89,59.91,298573.0,57.1919,57.1919,56.9826,57.0016,298573.0
2023-03-03 11:00:00,59.91,60.08,59.89,60.07,243224.0,57.0016,57.1634,56.9826,57.1538,243224.0
2023-03-03 11:30:00,60.07,60.23,60.05,60.22,156682.0,57.1538,57.3061,57.1348,57.2966,156682.0
2023-03-03 12:00:00,60.21,60.27,60.18,60.26,98285.0,57.287,57.3441,57.2585,57.3346,98285.0
2023-03-03 12:30:00,60.27,60.32,60.24,60.32,103205.0,57.3441,57.3917,57.3156,57.3917,103205.0
2023-03-03 13:00:00,60.32,60.36,60.3,60.34,205355.0,57.3917,57.4298,57.3727,57.4107,205355.0
2023-03-03 13:30:00,60.34,60.37,60.3,60.37,99152.0,57.4107,57.4393,57.3727,57.4393,99152.0
2023-03-03 14:00:00,60.37,60.51,60.35,60.51,162581.0,57.4393,57.5725,57.4203,57.5725,162581.0
2023-03-03 14:30:00,60.5,60.55,60.48,60.54,110000.0,57.563,57.6105,57.5439,57.601,110000.0
2023-03-03 15:00:00,60.54,60.66,60.51,60.62,245110.0,57.601,57.7152,57.5725,57.6771,245110.0
2023-03-03 15:30:00,60.62,60.62,60.48,60.58,588315.0,57.6771,57.6771,57.5439,57.6391,588315.0
2023-03-06 09:30:00,60.9,60.94,60.77,60.91,560187.0,57.9436,57.9816,57.8199,57.9531,560187.0
2023-03-06 10:00:00,60.92,61.05,60.85,60.98,366388.0,57.9626,58.0863,57.896,58.0197,366388.0
2023-03-06 10:30:00,60.98,61.06,60.93,60.96,257343.0,58.0197,58.0958,57.9721,58.0006,257343.0
2023-03-06 11:00:00,60.95,61.01,60.91,60.93,250435.0,57.9911,58.0482,57.9531,57.9721,250435.0
2023-03-06 11:30:00,60.93,61.05,60.9,61.05,370370.0,57.9721,58.0863,57.9436,58.0863,370370.0
2023-03-06 12:00:00,61.05,61.07,61.0,61.02,211142.0,58.0863,58.1053,58.0387,58.0577,211142.0
2023-03-06 12:30:00,61.02,61.02,60.86,60.9,209348.0,58.0577,58.0577,57.9055,57.9436,209348.0
2023-03-06 13:00:00,60.9,60.9,60.8,60.84,386562.0,57.9436,57.9436,57.8484,57.8865,386562.0
2023-03-06 13:30:00,60.82,60.83,60.71,60.72,280122.0,57.8674,57.877,57.7628,57.7723,280122.0
2023-03-06 14:00:00,60.72,60.76,60.68,60.71,116665.0,57.7723,57.8103,57.7342,57.7628,116665.0
2023-03-06 14:30:00,60.71,60.73,60.66,60.69,148301.0,57.7628,57.7818,57.7152,57.7437,148301.0
2023-03-06 15:00:00,60.69,60.72,60.64,60.67,158737.0,57.7437,57.7723,57.6962,57.7247,158737.0
2023-03-06 15:30:00,60.67,60.75,60.65,60.73,559717.0,57.7247,57.8008,57.7057,57.7818,559717.0
2023-03-07 09:30:00,60.31,60.32,60.18,60.23,604707.0,57.3822,57.3917,57.2585,57.3061,604707.0
2023-03-07 10:00:00,60.22,60.22,59.64,59.8,756545.0,57.2966,57.2966,56.7447,56.897,756545.0
2023-03-07 10:30:00,59.8,59.99,59.58,59.6,640201.0,56.897,57.0777,56.6876,56.7067,640201.0
2023-03-07 11:00:00,59.6,59.77,59.51,59.55,256645.0,56.7067,56.8684,56.621,56.6591,256645.0
2023-03-07 11:30:00,59.54,59.59,59.46,59.48,272984.0,56.6496,56.6971,56.5735,56.5925,272984.0
2023-03-07 12:00:00,59.48,59.74,59.47,59.64,303962.0,56.5925,56.8399,56.583,56.7447,303962.0
2023-03-07 12:30:00,59.64,59.68,59.53,59.53,132109.0,56.7447,56.7828,56.6401,56.6401,132109.0
2023-03-07 13:00:00,59.53,59.54,59.33,59.37,244675.0,56.6401,56.6496,56.4498,56.4878,244675.0
2023-03-07 13:30:00,59.37,59.41,59.14,59.17,221918.0,56.4878,56.5259,56.269,56.2975,221918.0
2023-03-07 14:00:00,59.17,59.19,59.08,59.08,177854.0,56.2975,56.3166,56.2119,56.2119,177854.0
2023-03-07 14:30:00,59.08,59.09,59.02,59.05,287271.0,56.2119,56.2214,56.1548,56.1834,287271.0
2023-03-07 15:00:00,59.05,59.18,59.04,59.1,237032.0,56.1834,56.3071,56.1738,56.2309,237032.0
2023-03-07 15:30:00,59.09,59.23,59.01,59.03,875364.0,56.2214,56.3546,56.1453,56.1643,875364.0
2023-03-08 09:30:00,59.04,59.22,59.04,59.16,443779.0,56.1738,56.3451,56.1738,56.288,443779.0
2023-03-08 10:00:00,59.17,59.27,58.91,59.23,762526.0,56.2975,56.3927,56.0502,56.3546,762526.0
2023-03-08 10:30:00,59.23,59.34,59.14,59.17,262275.0,56.3546,56.4593,56.269,56.2975,262275.0
2023-03-08 11:00:00,59.18,59.24,59.15,59.16,145935.0,56.3071,56.3641,56.2785,56.288,145935.0
2023-03-08 11:30:00,59.16,59.24,59.07,59.19,128051.0,56.288,56.3641,56.2024,56.3166,128051.0
2023-03-08 12:00:00,59.2,59.21,59.03,59.05,184940.0,56.3261,56.3356,56.1643,56.1834,184940.0
2023-03-08 12:30:00,59.04,59.08,58.95,59.01,305091.0,56.1738,56.2119,56.0882,56.1453,305091.0
2023-03-08 13:00:00,59.01,59.03,58.89,58.9,285735.0,56.1453,56.1643,56.0311,56.0406,285735.0
2023-03-08 13:30:00,58.89,58.92,58.82,58.86,227190.0,56.0311,56.0597,55.9645,56.0026,227190.0
2023-03-08 14:00:00,58.87,58.93,58.83,58.92,273880.0,56.0121,56.0692,55.974,56.0597,273880.0
2023-03-08 14:30:00,58.92,58.97,58.9,58.96,108037.0,56.0597,56.1072,56.0406,56.0977,108037.0
2023-03-08 15:00:00,58.96,59.0,58.95,58.98,162619.0,56.0977,56.1358,56.0882,56.1168,162619.0
2023-03-08 15:30:00,58.98,59.23,58.98,59.22,418225.0,56.1168,56.3546,56.1168,56.3451,418225.0
2023-03-09 09:30:00,58.62,58.8,58.51,58.74,320837.0,55.7742,55.9455,55.6696,55.8884,320837.0
2023-03-09 10:00:00,58.75,58.83,58.61,58.67,373755.0,55.8979,55.974,55.7647,55.8218,373755.0
2023-03-09 10:30:00,58.67,58.76,58.61,58.61,160770.0,55.8218,55.9074,55.7647,55.7647,160770.0
2023-03-09 11:00:00,58.6,58.65,58.51,58.57,202173.0,55.7552,55.8028,55.6696,55.7267,202173.0
2023-03-09 11:30:00,58.57,58.63,58.48,58.49,293051.0,55.7267,55.7838,55.641,55.6505,293051.0
2023-03-09 12:00:00,58.49,58.54,58.41,58.54,196367.0,55.6505,55.6981,55.5744,55.6981,196367.0
2023-03-09 12:30:00,58.54,58.55,58.32,58.36,384828.0,55.6981,55.7076,55.4888,55.5269,384828.0
2023-03-09 13:00:00,58.35,58.41,58.2,58.25,287179.0,55.5173,55.5744,55.3746,55.4222,287179.0
2023-03-09 13:30:00,58.23,58.23,58.11,58.16,242153.0,55.4032,55.4032,55.289,55.3366,242153.0
2023-03-09 14:00:00,58.16,58.16,58.05,58.06,193294.0,55.3366,55.3366,55.2319,55.2414,193294.0
2023-03-09 14:30:00,58.05,58.06,57.94,57.96,217173.0,55.2319,55.2414,55.1272,55.1463,217173.0
2023-03-09 15:00:00,57.96,57.99,57.66,57.75,364913.0,55.1463,55.1748,54.8608,54.9465,364913.0
2023-03-09 15:30:00,57.74,57.91,57.73,57.76,579089.0,54.937,55.0987,54.9274,54.956,579089.0
2023-03-10 09:30:00,58.32,58.43,58.14,58.36,880446.0,55.4888,55.5935,55.3175,55.5269,880446.0
2023-03-10 10:00:00,58.35,58.61,58.35,58.52,462256.0,55.5173,55.7647,55.5173,55.6791,462256.0
2023-03-10 10:30:00,58.53,58.77,58.53,58.76,433187.0,55.6886,55.917,55.6886,55.9074,433187.0
2023-03-10 11:00:00,58.75,58.76,58.49,58.61,342570.0,55.8979,55.9074,55.6505,55.7647,342570.0
2023-03-10 11:30:00,58.61,58.68,58.32,58.34,267421.0,55.7647,55.8313,55.4888,55.5078,267421.0
2023-03-10 12:00:00,58.34,58.4,58.21,58.34,198424.0,55.5078,55.5649,55.3841,55.5078,198424.0
2023-03-10 12:30:00,58.34,58.42,58.33,58.37,283143.0,55.5078,55.5839,55.4983,55.5364,283143.0
2023-03-10 13:00:00,58.37,58.42,58.02,58.06,265538.0,55.5364,55.5839,55.2034,55.2414,265538.0
2023-03-10 13:30:00,58.06,58.07,57.83,57.86,325902.0,55.2414,55.2509,55.0226,55.0511,325902.0
2023-03-10 14:00:00,57.86,58.12,57.86,57.91,304461.0,55.0511,55.2985,55.0511,55.0987,304461.0
2023-03-10 14:30:00,57.91,58.09,57.91,58.02,452989.0,55.0987,55.27,55.0987,55.2034,452989.0
2023-03-10 15:00:00,58.02,58.13,57.93,57.97,384806.0,55.2034,55.308,55.1177,55.1558,384806.0
2023-03-10 15:30:00,57.96,57.99,57.72,57.82,827117.0,55.1463,55.1748,54.9179,55.0131,827117.0
2023-03-13 09:30:00,58.42,58.89,58.42,58.78,814947.0,55.5839,56.0311,55.5839,55.9265,814947.0
2023-03-13 10:00:00,58.78,58.98,58.56,58.6,515183.0,55.9265,56.1168,55.7172,55.7552,515183.0
2023-03-13 10:30:00,58.6,59.08,58.59,59.04,528139.0,55.7552,56.2119,55.7457,56.1738,528139.0
2023-03-13 11:00:00,59.05,59.26,58.97,59.25,1223121.0,56.1834,56.3832,56.1072,56.3737,1223121.0
2023-03-13 11:30:00,59.25,59.27,58.98,59.09,595092.0,56.3737,56.3927,56.1168,56.2214,595092.0
2023-03-13 12:00:00,59.09,59.24,58.91,58.99,429568.0,56.2214,56.3641,56.0502,56.1263,429568.0
2023-03-13 12:30:00,58.99,59.05,58.82,58.9,312740.0,56.1263,56.1834,55.9645,56.0406,312740.0
2023-03-13 13:00:00,58.9,59.09,58.8,58.98,186808.0,56.0406,56.2214,55.9455,56.1168,186808.0
2023-03-13 13:30:00,58.98,59.18,58.93,59.13,389670.0,56.1168,56.3071,56.0692,56.2595,389670.0
2023-03-13 14:00:00,59.14,59.21,59.11,59.12,475831.0,56.269,56.3356,56.2405,56.25,475831.0
2023-03-13 14:30:00,59.13,59.22,59.08,59.14,559033.0,56.2595,56.3451,56.2119,56.269,559033.0
2023-03-13 15:00:00,59.13,59.19,58.97,59.0,806354.0,56.2595,56.3166,56.1072,56.1358,806354.0
2023-03-13 15:30:00,59.01,59.15,58.93,58.96,1400898.0,56.1453,56.2785,56.0692,56.0977,1400898.0
2023-03-14 09:30:00,58.09,58.17,57.9,58.08,810074.0,55.27,55.3461,55.0892,55.2605,810074.0
2023-03-14 10:00:00,58.09,58.29,58.04,58.27,718969.0,55.27,55.4603,55.2224,55.4412,718969.0
2023-03-14 10:30:00,58.27,58.39,58.22,58.26,246138.0,55.4412,55.5554,55.3937,55.4317,246138.0
2023-03-14 11:00:00,58.26,58.42,58.24,58.39,256053.0,55.4317,55.5839,55.4127,55.5554,256053.0
2023-03-14 11:30:00,58.38,58.41,58.25,58.26,165905.0,55.5459,55.5744,55.4222,55.4317,165905.0
2023-03-14 12:00:00,58.26,58.36,58.21,58.26,224047.0,55.4317,55.5269,55.3841,55.4317,224047.0
2023-03-14 12:30:00,58.26,58.34,58.15,58.18,434262.0,55.4317,55.5078,55.3271,55.3556,434262.0
2023-03-14 13:00:00,58.18,58.21,57.96,58.1,287839.0,55.3556,55.3841,55.1463,55.2795,287839.0
2023-03-14 13:30:00,58.09,58.24,58.05,58.07,355003.0,55.27,55.4127,55.2319,55.2509,355003.0
2023-03-14 14:00:00,58.08,58.18,57.99,58.16,198597.0,55.2605,55.3556,55.1748,55.3366,198597.0
2023-03-14 14:30:00,58.16,58.22,58.09,58.12,304774.0,55.3366,55.3937,55.27,55.2985,304774.0
2023-03-14 15:00:00,58.12,58.15,57.9,57.98,400330.0,55.2985,55.3271,55.0892,55.1653,400330.0
2023-03-14 15:30:00,57.97,58.27,57.96,58.25,824745.0,55.1558,55.4412,55.1463,55.4222,824745.0
2023-03-15 09:30:00,56.92,57.19,56.87,56.9,937475.0,54.1568,54.4137,54.1092,54.1377,937475.0
2023-03-15 10:00:00,56.88,57.07,56.86,56.94,484047.0,54.1187,54.2995,54.0997,54.1758,484047.0
2023-03-15 10:30:00,56.94,57.01,56.78,56.98,381809.0,54.1758,54.2424,54.0236,54.2139,381809.0
2023-03-15 11:00:00,56.98,57.11,56.89,57.05,315382.0,54.2139,54.3375,54.1282,54.2805,315382.0
2023-03-15 11:30:00,57.04,57.14,57.02,57.09,157831.0,54.2709,54.3661,54.2519,54.3185,157831.0
2023-03-15 12:00:00,57.09,57.15,56.9,56.95,241234.0,54.3185,54.3756,54.1377,54.1853,241234.0
2023-03-15 12:30:00,56.95,57.01,56.82,56.86,231372.0,54.1853,54.2424,54.0616,54.0997,231372.0
2023-03-15 13:00:00,56.86,57.1,56.85,57.1,314114.0,54.0997,54.328,54.0902,54.328,314114.0
2023-03-15 13:30:00,57.1,57.1,56.93,57.05,180071.0,54.328,54.328,54.1663,54.2805,180071.0
2023-03-15 14:00:00,57.05,57.35,56.89,57.29,254450.0,54.2805,54.5659,54.1282,54.5088,254450.0
2023-03-15 14:30:00,57.3,57.42,57.24,57.39,260751.0,54.5183,54.6325,54.4612,54.6039,260751.0
2023-03-15 15:00:00,57.39,57.48,57.26,57.44,790433.0,54.6039,54.6896,54.4803,54.6515,790433.0
2023-03-15 15:30:00,57.43,57.48,57.2,57.35,674454.0,54.642,54.6896,54.4232,54.5659,674454.0
2023-03-16 09:30:00,57.77,57.96,57.63,57.94,487871.0,54.9655,55.1463,54.8323,55.1272,487871.0
2023-03-16 10:00:00,57.94,57.97,57.73,57.83,368575.0,55.1272,55.1558,54.9274,55.0226,368575.0
2023-03-16 10:30:00,57.83,58.33,57.8,58.32,363603.0,55.0226,55.4983,54.994,55.4888,363603.0
2023-03-16 11:00:00,58.32,58.57,58.26,58.55,343041.0,55.4888,55.7267,55.4317,55.7076,343041.0
2023-03-16 11:30:00,58.55,58.82,58.42,58.7,242739.0,55.7076,55.9645,55.5839,55.8504,242739.0
2023-03-16 12:00:00,58.7,58.72,58.53,58.69,261856.0,55.8504,55.8694,55.6886,55.8408,261856.0
2023-03-16 12:30:00,58.7,58.89,58.62,58.89,264141.0,55.8504,56.0311,55.7742,56.0311,264141.0
2023-03-16 13:00:00,58.9,59.02,58.84,58.84,147960.0,56.0406,56.1548,55.9836,55.9836,147960.0
2023-03-16 13:30:00,58.84,58.85,58.72,58.8,154103.0,55.9836,55.9931,55.8694,55.9455,154103.0
2023-03-16 14:00:00,58.8,58.87,58.74,58.86,133686.0,55.9455,56.0121,55.8884,56.0026,133686.0
2023-03-16 14:30:00,58.86,58.91,58.76,58.89,118171.0,56.0026,56.0502,55.9074,56.0311,118171.0
2023-03-16 15:00:00,58.9,59.04,58.88,59.03,599923.0,56.0406,56.1738,56.0216,56.1643,599923.0
2023-03-16 15:30:00,59.03,59.08,58.93,59.07,786430.0,56.1643,56.2119,56.0692,56.2024,786430.0
2023-03-17 09:30:00,58.64,58.74,58.6,58.67,473017.0,55.7933,55.8884,55.7552,55.8218,473017.0
2023-03-17 10:00:00,58.68,58.85,58.52,58.6,341315.0,55.8313,55.9931,55.6791,55.7552,341315.0
2023-03-17 10:30:00,58.61,58.62,58.46,58.56,179585.0,55.7647,55.7742,55.622,55.7172,179585.0
2023-03-17 11:00:00,58.55,58.62,58.42,58.47,211672.0,55.7076,55.7742,55.5839,55.6315,211672.0
2023-03-17 11:30:00,58.47,58.53,58.36,58.51,294988.0,55.6315,55.6886,55.5269,55.6696,294988.0
2023-03-17 12:00:00,58.51,58.68,58.49,58.67,242630.0,55.6696,55.8313,55.6505,55.8218,242630.0
2023-03-17 12:30:00,58.67,58.75,58.6,58.62,222020.0,55.8218,55.8979,55.7552,55.7742,222020.0
2023-03-17 13:00:00,58.62,58.76,58.61,58.7,107449.0,55.7742,55.9074,55.7647,55.8504,107449.0
2023-03-17 13:30:00,58.69,58.76,58.59,58.64,107646.0,55.8408,55.9074,55.7457,55.7933,107646.0
2023-03-17 14:00:00,58.65,58.68,58.45,58.48,125561.0,55.8028,55.8313,55.6125,55.641,125561.0
2023-03-17 14:30:00,58.47,58.59,58.42,58.54,392347.0,55.6315,55.7457,55.5839,55.6981,392347.0
2023-03-17 15:00:00,58.54,58.62,58.49,58.52,299543.0,55.6981,55.7742,55.6505,55.6791,299543.0
2023-03-17 15:30:00,58.52,58.52,58.3,58.31,567418.0,55.6791,55.6791,55.4698,55.4793,567418.0
2023-03-20 09:30:00,58.5,58.64,58.44,58.6,549580.0,55.6601,55.7933,55.603,55.7552,549580.0
2023-03-20 10:00:00,58.61,58.69,58.45,58.58,388912.0,55.7647,55.8408,55.6125,55.7362,388912.0
2023-03-20 10:30:00,58.59,58.71,58.56,58.71,180905.0,55.7457,55.8599,55.7172,55.8599,180905.0
2023-03-20 11:00:00,58.71,58.83,58.63,58.81,197588.0,55.8599,55.974,55.7838,55.955,197588.0
2023-03-20 11:30:00,58.81,58.82,58.65,58.66,150445.0,55.955,55.9645,55.8028,55.8123,150445.0
2023-03-20 12:00:00,58.67,58.71,58.49,58.59,144319.0,55.8218,55.8599,55.6505,55.7457,144319.0
2023-03-20 12:30:00,58.59,58.74,58.59,58.72,118506.0,55.7457,55.8884,55.7457,55.8694,118506.0
2023-03-20 13:00:00,58.72,58.82,58.71,58.73,168307.0,55.8694,55.9645,55.8599,55.8789,168307.0
2023-03-20 13:30:00,58.72,58.78,58.68,58.75,91146.0,55.8694,55.9265,55.8313,55.8979,91146.0
2023-03-20 14:00:00,58.75,58.8,58.68,58.77,165497.0,55.8979,55.9455,55.8313,55.917,165497.0
2023-03-20 14:30:00,58.76,58.79,58.68,58.72,163611.0,55.9074,55.936,55.8313,55.8694,163611.0
2023-03-20 15:00:00,58.72,58.77,58.69,58.76,165714.0,55.8694,55.917,55.8408,55.9074,165714.0
2023-03-20 15:30:00,58.76,58.84,58.74,58.83,536219.0,55.9074,55.9836,55.8884,55.974,536219.0
2023-03-21 09:30:00,58.95,59.11,58.95,59.1,303047.0,56.0882,56.2405,56.0882,56.2309,303047.0
2023-03-21 10:00:00,59.1,59.15,58.78,58.88,356479.0,56.2309,56.2785,55.9265,56.0216,356479.0
2023-03-21 10:30:00,58.88,58.95,58.81,58.84,158832.0,56.0216,56.0882,55.955,55.9836,158832.0
2023-03-21 11:00:00,58.83,58.96,58.83,58.92,120112.0,55.974,56.0977,55.974,56.0597,120112.0
2023-03-21 11:30:00,58.92,58.96,58.67,58.73,190001.0,56.0597,56.0977,55.8218,55.8789,190001.0
2023-03-21 12:00:00,58.73,58.78,58.72,58.78,97402.0,55.8789,55.9265,55.8694,55.9265,97402.0
2023-03-21 12:30:00,58.78,58.85,58.77,58.84,374987.0,55.9265,55.9931,55.917,55.9836,374987.0
2023-03-21 13:00:00,58.83,58.88,58.81,58.88,83939.0,55.974,56.0216,55.955,56.0216,83939.0
2023-03-21 13:30:00,58.88,58.95,58.83,58.84,88701.0,56.0216,56.0882,55.974,55.9836,88701.0
2023-03-21 14:00:00,58.84,58.95,58.83,58.93,191250.0,55.9836,56.0882,55.974,56.0692,191250.0
2023-03-21 14:30:00,58.94,59.02,58.91,59.01,212319.0,56.0787,56.1548,56.0502,56.1453,212319.0
2023-03-21 15:00:00,59.01,59.1,58.99,59.08,152729.0,56.1453,56.2309,56.1263,56.2119,152729.0
2023-03-21 15:30:00,59.07,59.18,59.06,59.1,270697.0,56.2024,56.3071,56.1929,56.2309,270697.0
2023-03-22 09:30:00,59.53,59.62,59.45,59.55,193971.0,56.6401,56.7257,56.5639,56.6591,193971.0
2023-03-22 10:00:00,59.55,59.62,59.49,59.62,117952.0,56.6591,56.7257,56.602,56.7257,117952.0
2023-03-22 10:30:00,59.62,59.65,59.57,59.61,93853.0,56.7257,56.7542,56.6781,56.7162,93853.0
2023-03-22 11:00:00,59.6,59.61,59.47,59.52,127770.0,56.7067,56.7162,56.583,56.6305,127770.0
2023-03-22 11:30:00,59.52,59.54,59.5,59.52,81852.0,56.6305,56.6496,56.6115,56.6305,81852.0
2023-03-22 12:00:00,59.51,59.51,59.44,59.5,184156.0,56.621,56.621,56.5544,56.6115,184156.0
2023-03-22 12:30:00,59.49,59.52,59.46,59.48,339703.0,56.602,56.6305,56.5735,56.5925,339703.0
2023-03-22 13:00:00,59.47,59.51,59.42,59.5,348972.0,56.583,56.621,56.5354,56.6115,348972.0
2023-03-22 13:30:00,59.5,59.53,59.44,59.51,271140.0,56.6115,56.6401,56.5544,56.621,271140.0
2023-03-22 14:00:00,59.5,60.2,59.5,60.19,444091.0,56.6115,57.2775,56.6115,57.268,444091.0
2023-03-22 14:30:00,60.18,60.76,59.89,60.26,766000.0,57.2585,57.8103,56.9826,57.3346,766000.0
2023-03-22 15:00:00,60.26,60.38,59.82,60.36,729324.0,57.3346,57.4488,56.916,57.4298,729324.0
2023-03-22 15:30:00,60.35,60.37,59.47,59.49,860891.0,57.4203,57.4393,56.583,56.602,860891.0
2023-03-23 09:30:00,60.72,60.87,60.68,60.86,428971.0,57.7723,57.915,57.7342,57.9055,428971.0
2023-03-23 10:00:00,60.86,60.99,60.81,60.96,228781.0,57.9055,58.0292,57.8579,58.0006,228781.0
2023-03-23 10:30:00,60.97,61.21,60.9,61.16,199446.0,58.0102,58.2385,57.9436,58.1909,199446.0
2023-03-23 11:00:00,61.16,61.27,61.15,61.15,316132.0,58.1909,58.2956,58.1814,58.1814,316132.0
2023-03-23 11:30:00,61.15,61.23,61.11,61.12,258607.0,58.1814,58.2575,58.1434,58.1529,258607.0
2023-03-23 12:00:00,61.11,61.2,61.07,61.13,433560.0,58.1434,58.229,58.1053,58.1624,433560.0
2023-03-23 12:30:00,61.14,61.16,60.97,61.01,110608.0,58.1719,58.1909,58.0102,58.0482,110608.0
2023-03-23 13:00:00,61.02,61.02,60.69,60.74,304703.0,58.0577,58.0577,57.7437,57.7913,304703.0
2023-03-23 13:30:00,60.73,60.81,60.65,60.65,218630.0,57.7818,57.8579,57.7057,57.7057,218630.0
2023-03-23 14:00:00,60.66,60.72,60.52,60.52,207740.0,57.7152,57.7723,57.582,57.582,207740.0
2023-03-23 14:30:00,60.52,60.55,60.09,60.3,314017.0,57.582,57.6105,57.1729,57.3727,314017.0
2023-03-23 15:00:00,60.3,60.57,60.09,60.26,560209.0,57.3727,57.6296,57.1729,57.3346,560209.0
2023-03-23 15:30:00,60.26,60.55,60.22,60.45,532379.0,57.3346,57.6105,57.2966,57.5154,532379.0
2023-03-24 09:30:00,59.15,59.23,58.96,59.23,503999.0,56.2785,56.3546,56.0977,56.3546,503999.0
2023-03-24 10:00:00,59.23,59.37,59.17,59.36,280843.0,56.3546,56.4878,56.2975,56.4783,280843.0
2023-03-24 10:30:00,59.36,59.43,59.26,59.3,163396.0,56.4783,56.5449,56.3832,56.4212,163396.0
2023-03-24 11:00:00,59.3,59.35,59.14,59.23,200185.0,56.4212,56.4688,56.269,56.3546,200185.0
2023-03-24 11:30:00,59.23,59.46,59.19,59.45,210182.0,56.3546,56.5735,56.3166,56.5639,210182.0
2023-03-24 12:00:00,59.45,59.56,59.33,59.34,102254.0,56.5639,56.6686,56.4498,56.4593,102254.0
2023-03-24 12:30:00,59.35,59.51,59.34,59.47,91750.0,56.4688,56.621,56.4593,56.583,91750.0
2023-03-24 13:00:00,59.47,59.63,59.44,59.59,105808.0,56.583,56.7352,56.5544,56.6971,105808.0
2023-03-24 13:30:00,59.59,59.68,59.56,59.61,93869.0,56.6971,56.7828,56.6686,56.7162,93869.0
2023-03-24 14:00:00,59.62,59.7,59.58,59.67,47648.0,56.7257,56.8018,56.6876,56.7733,47648.0
2023-03-24 14:30:00,59.67,59.76,59.66,59.69,113519.0,56.7733,56.8589,56.7637,56.7923,113519.0
2023-03-24 15:00:00,59.7,59.76,59.63,59.75,154546.0,56.8018,56.8589,56.7352,56.8494,154546.0
2023-03-24 15:30:00,59.75,59.77,59.65,59.71,412674.0,56.8494,56.8684,56.7542,56.8113,412674.0
2023-03-27 09:30:00,59.44,59.54,59.37,59.41,346466.0,56.5544,56.6496,56.4878,56.5259,346466.0
2023-03-27 10:00:00,59.41,59.44,59.28,59.29,221058.0,56.5259,56.5544,56.4022,56.4117,221058.0
2023-03-27 10:30:00,59.29,59.39,59.23,59.29,182850.0,56.4117,56.5069,56.3546,56.4117,182850.0
2023-03-27 11:00:00,59.29,59.36,59.25,59.35,137259.0,56.4117,56.4783,56.3737,56.4688,137259.0
2023-03-27 11:30:00,59.38,59.39,59.25,59.31,135397.0,56.4973,56.5069,56.3737,56.4307,135397.0
2023-03-27 12:00:00,59.31,59.43,59.29,59.41,159802.0,56.4307,56.5449,56.4117,56.5259,159802.0
2023-03-27 12:30:00,59.41,59.43,59.33,59.37,60284.0,56.5259,56.5449,56.4498,56.4878,60284.0
2023-03-27 13:00:00,59.38,59.44,59.33,59.44,88004.0,56.4973,56.5544,56.4498,56.5544,88004.0
2023-03-27 13:30:00,59.44,59.48,59.42,59.44,96909.0,56.5544,56.5925,56.5354,56.5544,96909.0
2023-03-27 14:00:00,59.44,59.52,59.4,59.48,137024.0,56.5544,56.6305,56.5164,56.5925,137024.0
2023-03-27 14:30:00,59.48,59.57,59.48,59.57,88132.0,56.5925,56.6781,56.5925,56.6781,88132.0
2023-03-27 15:00:00,59.58,59.62,59.52,59.57,103310.0,56.6876,56.7257,56.6305,56.6781,103310.0
2023-03-27 15:30:00,59.57,59.6,59.47,59.52,665756.0,56.6781,56.7067,56.583,56.6305,665756.0
2023-03-28 09:30:00,59.9,60.0,59.85,59.95,240149.0,56.9921,57.0872,56.9445,57.0397,240149.0
2023-03-28 10:00:00,59.95,60.01,59.91,59.95,180730.0,57.0397,57.0968,57.0016,57.0397,180730.0
2023-03-28 10:30:00,59.96,60.0,59.84,59.95,191621.0,57.0492,57.0872,56.935,57.0397,191621.0
2023-03-28 11:00:00,59.95,60.07,59.94,60.03,129652.0,57.0397,57.1538,57.0302,57.1158,129652.0
2023-03-28 11:30:00,60.03,60.11,60.02,60.08,63887.0,57.1158,57.1919,57.1063,57.1634,63887.0
2023-03-28 12:00:00,60.08,60.09,59.97,59.98,74710.0,57.1634,57.1729,57.0587,57.0682,74710.0
2023-03-28 12:30:00,59.98,60.04,59.95,60.0,46103.0,57.0682,57.1253,57.0397,57.0872,46103.0
2023-03-28 13:00:00,60.01,60.03,59.96,60.01,91812.0,57.0968,57.1158,57.0492,57.0968,91812.0
2023-03-28 13:30:00,60.0,60.02,59.84,59.84,195451.0,57.0872,57.1063,56.935,56.935,195451.0
2023-03-28 14:00:00,59.84,59.91,59.83,59.89,102315.0,56.935,57.0016,56.9255,56.9826,102315.0
2023-03-28 14:30:00,59.89,59.97,59.86,59.94,106474.0,56.9826,57.0587,56.954,57.0302,106474.0
2023-03-28 15:00:00,59.95,60.01,59.94,59.97,92479.0,57.0397,57.0968,57.0302,57.0587,92479.0
2023-03-28 15:30:00,59.96,60.07,59.95,60.04,504658.0,57.0492,57.1538,57.0397,57.1253,504658.0
2023-03-29 09:30:00,60.17,60.25,60.05,60.21,372804.0,57.249,57.3251,57.1348,57.287,372804.0
2023-03-29 10:00:00,60.22,60.27,60.14,60.15,219330.0,57.2966,57.3441,57.2204,57.23,219330.0
2023-03-29 10:30:00,60.14,60.16,60.0,60.02,260419.0,57.2204,57.2395,57.0872,57.1063,260419.0
2023-03-29 11:00:00,60.03,60.09,60.02,60.05,162976.0,57.1158,57.1729,57.1063,57.1348,162976.0
2023-03-29 11:30:00,60.05,60.14,60.04,60.09,121196.0,57.1348,57.2204,57.1253,57.1729,121196.0
2023-03-29 12:00:00,60.09,60.1,60.01,60.02,100703.0,57.1729,57.1824,57.0968,57.1063,100703.0
2023-03-29 12:30:00,60.01,60.03,59.94,59.95,126178.0,57.0968,57.1158,57.0302,57.0397,126178.0
2023-03-29 13:00:00,59.95,60.0,59.91,59.95,131982.0,57.0397,57.0872,57.0016,57.0397,131982.0
2023-03-29 13:30:00,59.94,59.94,59.86,59.87,85941.0,57.0302,57.0302,56.954,56.9636,85941.0
2023-03-29 14:00:00,59.87,59.87,59.76,59.8,205277.0,56.9636,56.9636,56.8589,56.897,205277.0
2023-03-29 14:30:00,59.8,59.85,59.79,59.84,210170.0,56.897,56.9445,56.8874,56.935,210170.0
2023-03-29 15:00:00,59.85,59.98,59.78,59.98,210590.0,56.9445,57.0682,56.8779,57.0682,210590.0
2023-03-29 15:30:00,59.98,60.03,59.94,59.98,276730.0,57.0682,57.1158,57.0302,57.0682,276730.0
2023-03-30 09:30:00,60.59,60.75,60.59,60.7,245656.0,57.6486,57.8008,57.6486,57.7533,245656.0
2023-03-30 10:00:00,60.71,60.71,60.51,60.65,366988.0,57.7628,57.7628,57.5725,57.7057,366988.0
2023-03-30 10:30:00,60.64,60.71,60.56,60.67,202649.0,57.6962,57.7628,57.6201,57.7247,202649.0
2023-03-30 11:00:00,60.67,60.73,60.61,60.63,141395.0,57.7247,57.7818,57.6676,57.6867,141395.0
2023-03-30 11:30:00,60.64,60.64,60.5,60.55,164588.0,57.6962,57.6962,57.563,57.6105,164588.0
2023-03-30 12:00:00,60.55,60.61,60.52,60.55,173180.0,57.6105,57.6676,57.582,57.6105,173180.0
2023-03-30 12:30:00,60.55,60.59,60.49,60.58,95223.0,57.6105,57.6486,57.5535,57.6391,95223.0
2023-03-30 13:00:00,60.57,60.6,60.55,60.57,69726.0,57.6296,57.6581,57.6105,57.6296,69726.0
2023-03-30 13:30:00,60.57,60.57,60.46,60.54,87391.0,57.6296,57.6296,57.5249,57.601,87391.0
2023-03-30 14:00:00,60.54,60.61,60.53,60.6,98726.0,57.601,57.6676,57.5915,57.6581,98726.0
2023-03-30 14:30:00,60.6,60.65,60.56,60.65,109051.0,57.6581,57.7057,57.6201,57.7057,109051.0
2023-03-30 15:00:00,60.65,60.71,60.63,60.71,126802.0,57.7057,57.7628,57.6867,57.7628,126802.0
2023-03-30 15:30:00,60.7,60.73,60.65,60.7,357729.0,57.7533,57.7818,57.7057,57.7533,357729.0
2023-03-31 09:30:00,61.07,61.52,61.01,61.25,784385.0,58.1053,58.5335,58.0482,58.2766,784385.0
2023-03-31 10:00:00,61.26,61.3,61.13,61.17,301796.0,58.2861,58.3241,58.1624,58.2004,301796.0
2023-03-31 10:30:00,61.17,61.19,60.98,61.09,298312.0,58.2004,58.2195,58.0197,58.1243,298312.0
2023-03-31 11:00:00,61.08,61.19,61.05,61.15,143967.0,58.1148,58.2195,58.0863,58.1814,143967.0
2023-03-31 11:30:00,61.15,61.21,61.13,61.18,150743.0,58.1814,58.2385,58.1624,58.21,150743.0
2023-03-31 12:00:00,61.18,61.18,61.06,61.11,128460.0,58.21,58.21,58.0958,58.1434,128460.0
2023-03-31 12:30:00,61.11,61.14,61.05,61.14,91314.0,58.1434,58.1719,58.0863,58.1719,91314.0
2023-03-31 13:00:00,61.14,61.16,61.1,61.12,139695.0,58.1719,58.1909,58.1338,58.1529,139695.0
2023-03-31 13:30:00,61.12,61.12,60.96,60.98,114478.0,58.1529,58.1529,58.0006,58.0197,114478.0
2023-03-31 14:00:00,60.98,61.02,60.89,60.93,112165.0,58.0197,58.0577,57.934,57.9721,112165.0
2023-03-31 14:30:00,60.93,61.03,60.92,61.02,88982.0,57.9721,58.0672,57.9626,58.0577,88982.0
2023-03-31 15:00:00,61.02,61.13,61.01,61.13,161605.0,58.0577,58.1624,58.0482,58.1624,161605.0
2023-03-31 15:30:00,61.13,61.24,60.98,61.14,582820.0,58.1624,58.267,58.0197,58.1719,582820.0
2023-04-03 09:30:00,60.3,60.47,60.2,60.35,619690.0,57.3727,57.5344,57.2775,57.4203,619690.0
2023-04-03 10:00:00,60.36,60.69,60.36,60.68,267203.0,57.4298,57.7437,57.4298,57.7342,267203.0
2023-04-03 10:30:00,60.68,60.69,60.32,60.33,239386.0,57.7342,57.7437,57.3917,57.4012,239386.0
2023-04-03 11:00:00,60.33,60.38,60.25,60.36,160878.0,57.4012,57.4488,57.3251,57.4298,160878.0
2023-04-03 11:30:00,60.35,60.46,60.35,60.45,182051.0,57.4203,57.5249,57.4203,57.5154,182051.0
2023-04-03 12:00:00,60.45,60.49,60.41,60.47,322843.0,57.5154,57.5535,57.4773,57.5344,322843.0
2023-04-03 12:30:00,60.46,60.46,60.39,60.42,51485.0,57.5249,57.5249,57.4583,57.4869,51485.0
2023-04-03 13:00:00,60.41,60.45,60.37,60.41,204732.0,57.4773,57.5154,57.4393,57.4773,204732.0
2023-04-03 13:30:00,60.41,60.49,60.4,60.49,137328.0,57.4773,57.5535,57.4678,57.5535,137328.0
2023-04-03 14:00:00,60.49,60.61,60.48,60.58,213588.0,57.5535,57.6676,57.5439,57.6391,213588.0
2023-04-03 14:30:00,60.58,60.66,60.56,60.66,61707.0,57.6391,57.7152,57.6201,57.7152,61707.0
2023-04-03 15:00:00,60.66,60.77,60.63,60.75,111779.0,57.7152,57.8199,57.6867,57.8008,111779.0
2023-04-03 15:30:00,60.74,60.9,60.73,60.89,435475.0,57.7913,57.9436,57.7818,57.934,435475.0
2023-04-04 09:30:00,60.55,60.55,60.37,60.43,278246.0,57.6105,57.6105,57.4393,57.4964,278246.0
2023-04-04 10:00:00,60.43,60.74,60.43,60.67,418809.0,57.4964,57.7913,57.4964,57.7247,418809.0
2023-04-04 10:30:00,60.67,60.78,60.63,60.66,287191.0,57.7247,57.8294,57.6867,57.7152,287191.0
2023-04-04 11:00:00,60.65,60.66,60.44,60.51,89607.0,57.7057,57.7152,57.5059,57.5725,89607.0
2023-04-04 11:30:00,60.5,60.55,60.42,60.47,161689.0,57.563,57.6105,57.4869,57.5344,161689.0
2023-04-04 12:00:00,60.46,60.53,60.37,60.43,134989.0,57.5249,57.5915,57.4393,57.4964,134989.0
2023-04-04 12:30:00,60.43,60.48,60.4,60.47,182065.0,57.4964,57.5439,57.4678,57.5344,182065.0
2023-04-04 13:00:00,60.47,60.59,60.45,60.57,128193.0,57.5344,57.6486,57.5154,57.6296,128193.0
2023-04-04 13:30:00,60.58,60.62,60.52,60.54,80764.0,57.6391,57.6771,57.582,57.601,80764.0
2023-04-04 14:00:00,60.53,60.59,60.45,60.47,109587.0,57.5915,57.6486,57.5154,57.5344,109587.0
2023-04-04 14:30:00,60.48,60.54,60.44,60.5,97388.0,57.5439,57.601,57.5059,57.563,97388.0
2023-04-04 15:00:00,60.49,60.6,60.49,60.49,156627.0,57.5535,57.6581,57.5535,57.5535,156627.0
2023-04-04 15:30:00,60.5,60.6,60.46,60.6,437462.0,57.563,57.6581,57.5249,57.6581,437462.0
2023-04-05 09:30:00,61.04,61.08,60.95,60.99,459641.0,58.0768,58.1148,57.9911,58.0292,459641.0
2023-04-05 10:00:00,61.0,61.15,60.82,60.85,571207.0,58.0387,58.1814,57.8674,57.896,571207.0
2023-04-05 10:30:00,60.83,60.86,60.64,60.66,317882.0,57.877,57.9055,57.6962,57.7152,317882.0
2023-04-05 11:00:00,60.64,60.73,60.61,60.69,209231.0,57.6962,57.7818,57.6676,57.7437,209231.0
2023-04-05 11:30:00,60.67,60.76,60.67,60.76,141932.0,57.7247,57.8103,57.7247,57.8103,141932.0
2023-04-05 12:00:00,60.75,60.75,60.64,60.65,145825.0,57.8008,57.8008,57.6962,57.7057,145825.0
2023-04-05 12:30:00,60.64,60.68,60.48,60.53,123026.0,57.6962,57.7342,57.5439,57.5915,123026.0
2023-04-05 13:00:00,60.52,60.58,60.49,60.55,136105.0,57.582,57.6391,57.5535,57.6105,136105.0
2023-04-05 13:30:00,60.56,60.61,60.53,60.61,97938.0,57.6201,57.6676,57.5915,57.6676,97938.0
2023-04-05 14:00:00,60.61,60.67,60.6,60.61,52047.0,57.6676,57.7247,57.6581,57.6676,52047.0
2023-04-05 14:30:00,60.61,60.65,60.59,60.61,154101.0,57.6676,57.7057,57.6486,57.6676,154101.0
2023-04-05 15:00:00,60.61,60.61,60.51,60.55,114296.0,57.6676,57.6676,57.5725,57.6105,114296.0
2023-04-05 15:30:00,60.56,60.66,60.55,60.62,304063.0,57.6201,57.7152,57.6105,57.6771,304063.0
2023-04-06 09:30:00,59.74,59.74,59.5,59.57,606419.0,56.8399,56.8399,56.6115,56.6781,606419.0
2023-04-06 10:00:00,59.57,59.82,59.56,59.77,239731.0,56.6781,56.916,56.6686,56.8684,239731.0
2023-04-06 10:30:00,59.77,59.83,59.67,59.79,229012.0,56.8684,56.9255,56.7733,56.8874,229012.0
2023-04-06 11:00:00,59.79,59.87,59.79,59.81,147821.0,56.8874,56.9636,56.8874,56.9065,147821.0
2023-04-06 11:30:00,59.81,59.93,59.81,59.93,126297.0,56.9065,57.0206,56.9065,57.0206,126297.0
2023-04-06 12:00:00,59.93,60.03,59.93,60.03,126396.0,57.0206,57.1158,57.0206,57.1158,126396.0
2023-04-06 12:30:00,60.05,60.13,60.02,60.04,97557.0,57.1348,57.2109,57.1063,57.1253,97557.0
2023-04-06 13:00:00,60.03,60.06,60.0,60.03,58509.0,57.1158,57.1443,57.0872,57.1158,58509.0
2023-04-06 13:30:00,60.03,60.09,60.01,60.06,82801.0,57.1158,57.1729,57.0968,57.1443,82801.0
2023-04-06 14:00:00,60.06,60.11,60.06,60.1,51137.0,57.1443,57.1919,57.1443,57.1824,51137.0
2023-04-06 14:30:00,60.1,60.11,60.01,60.03,56574.0,57.1824,57.1919,57.0968,57.1158,56574.0
2023-04-06 15:00:00,60.03,60.04,59.95,59.99,123412.0,57.1158,57.1253,57.0397,57.0777,123412.0
2023-04-06 15:30:00,60.0,60.03,59.94,59.95,350072.0,57.0872,57.1158,57.0302,57.0397,350072.0
2023-04-10 09:30:00,60.82,60.94,60.79,60.83,496094.0,57.8674,57.9816,57.8389,57.877,496094.0
2023-04-10 10:00:00,60.82,60.93,60.74,60.8,213715.0,57.8674,57.9721,57.7913,57.8484,213715.0
2023-04-10 10:30:00,60.81,60.93,60.79,60.88,137497.0,57.8579,57.9721,57.8389,57.9245,137497.0
2023-04-10 11:00:00,60.88,61.03,60.87,61.03,141229.0,57.9245,58.0672,57.915,58.0672,141229.0
2023-04-10 11:30:00,61.03,61.04,60.9,60.91,88442.0,58.0672,58.0768,57.9436,57.9531,88442.0
2023-04-10 12:00:00,60.9,60.91,60.84,60.87,75831.0,57.9436,57.9531,57.8865,57.915,75831.0
2023-04-10 12:30:00,60.87,61.1,60.87,61.09,209657.0,57.915,58.1338,57.915,58.1243,209657.0
2023-04-10 13:00:00,61.1,61.18,61.07,61.18,228239.0,58.1338,58.21,58.1053,58.21,228239.0
2023-04-10 13:30:00,61.18,61.19,61.1,61.18,111481.0,58.21,58.2195,58.1338,58.21,111481.0
2023-04-10 14:00:00,61.18,61.2,61.14,61.18,73462.0,58.21,58.229,58.1719,58.21,73462.0
2023-04-10 14:30:00,61.18,61.2,61.14,61.2,95467.0,58.21,58.229,58.1719,58.229,95467.0
2023-04-10 15:00:00,61.2,61.21,61.12,61.13,165107.0,58.229,58.2385,58.1529,58.1624,165107.0
2023-04-10 15:30:00,61.13,61.3,61.12,61.3,613385.0,58.1624,58.3241,58.1529,58.3241,613385.0
2023-04-11 09:30:00,62.14,62.16,62.04,62.11,525550.0,59.1234,59.1424,59.0282,59.0948,525550.0
2023-04-11 10:00:00,62.12,62.18,62.08,62.13,279314.0,59.1043,59.1614,59.0663,59.1138,279314.0
2023-04-11 10:30:00,62.14,62.14,61.92,61.95,226354.0,59.1234,59.1234,58.914,58.9426,226354.0
2023-04-11 11:00:00,61.95,62.12,61.95,62.08,61864.0,58.9426,59.1043,58.9426,59.0663,61864.0
2023-04-11 11:30:00,62.08,62.11,62.0,62.05,508429.0,59.0663,59.0948,58.9902,59.0377,508429.0
2023-04-11 12:00:00,62.05,62.13,62.05,62.09,196785.0,59.0377,59.1138,59.0377,59.0758,196785.0
2023-04-11 12:30:00,62.09,62.11,62.01,62.08,118546.0,59.0758,59.0948,58.9997,59.0663,118546.0
2023-04-11 13:00:00,62.09,62.1,61.98,62.0,93643.0,59.0758,59.0853,58.9711,58.9902,93643.0
2023-04-11 13:30:00,62.01,62.12,62.0,62.11,80054.0,58.9997,59.1043,58.9902,59.0948,80054.0
2023-04-11 14:00:00,62.12,62.15,62.06,62.15,164989.0,59.1043,59.1329,59.0472,59.1329,164989.0
2023-04-11 14:30:00,62.15,62.17,62.08,62.1,116839.0,59.1329,59.1519,59.0663,59.0853,116839.0
2023-04-11 15:00:00,62.08,62.15,62.06,62.11,94657.0,59.0663,59.1329,59.0472,59.0948,94657.0
2023-04-11 15:30:00,62.11,62.11,61.96,62.03,319044.0,59.0948,59.0948,58.9521,59.0187,319044.0
2023-04-12 09:30:00,62.67,62.76,62.36,62.41,562320.0,59.6276,59.7133,59.3327,59.3802,562320.0
2023-04-12 10:00:00,62.42,62.64,62.34,62.56,209565.0,59.3898,59.5991,59.3136,59.523,209565.0
2023-04-12 10:30:00,62.56,62.57,62.26,62.27,340020.0,59.523,59.5325,59.2375,59.247,340020.0
2023-04-12 11:00:00,62.26,62.3,62.07,62.25,181588.0,59.2375,59.2756,59.0568,59.228,181588.0
2023-04-12 11:30:00,62.25,62.35,62.18,62.32,202108.0,59.228,59.3232,59.1614,59.2946,202108.0
2023-04-12 12:00:00,62.32,62.35,62.29,62.32,89476.0,59.2946,59.3232,59.2661,59.2946,89476.0
2023-04-12 12:30:00,62.33,62.45,62.29,62.45,174184.0,59.3041,59.4183,59.2661,59.4183,174184.0
2023-04-12 13:00:00,62.45,62.52,62.37,62.5,252754.0,59.4183,59.4849,59.3422,59.4659,252754.0
2023-04-12 13:30:00,62.49,62.51,62.39,62.39,111412.0,59.4564,59.4754,59.3612,59.3612,111412.0
2023-04-12 14:00:00,62.39,62.5,62.34,62.37,240020.0,59.3612,59.4659,59.3136,59.3422,240020.0
2023-04-12 14:30:00,62.36,62.37,62.24,62.28,326959.0,59.3327,59.3422,59.2185,59.2566,326959.0
2023-04-12 15:00:00,62.28,62.33,62.1,62.11,360921.0,59.2566,59.3041,59.0853,59.0948,360921.0
2023-04-12 15:30:00,62.1,62.22,62.09,62.17,527643.0,59.0853,59.1995,59.0758,59.1519,527643.0
2023-04-13 09:30:00,63.62,63.78,63.58,63.71,694935.0,60.5315,60.6837,60.4934,60.6171,694935.0
2023-04-13 10:00:00,63.72,63.75,63.61,63.72,343574.0,60.6267,60.6552,60.522,60.6267,343574.0
2023-04-13 10:30:00,63.72,63.73,63.58,63.63,272860.0,60.6267,60.6362,60.4934,60.541,272860.0
2023-04-13 11:00:00,63.64,63.72,63.64,63.72,122839.0,60.5505,60.6267,60.5505,60.6267,122839.0
2023-04-13 11:30:00,63.71,63.76,63.68,63.75,176337.0,60.6171,60.6647,60.5886,60.6552,176337.0
2023-04-13 12:00:00,63.75,63.85,63.75,63.84,271438.0,60.6552,60.7503,60.6552,60.7408,271438.0
2023-04-13 12:30:00,63.83,63.84,63.78,63.81,103970.0,60.7313,60.7408,60.6837,60.7123,103970.0
2023-04-13 13:00:00,63.82,63.92,63.79,63.88,102110.0,60.7218,60.8169,60.6933,60.7789,102110.0
2023-04-13 13:30:00,63.89,63.99,63.88,63.97,85573.0,60.7884,60.8835,60.7789,60.8645,85573.0
2023-04-13 14:00:00,63.98,64.03,63.96,63.98,169663.0,60.874,60.9216,60.855,60.874,169663.0
2023-04-13 14:30:00,63.98,63.99,63.93,63.98,120397.0,60.874,60.8835,60.8265,60.874,120397.0
2023-04-13 15:00:00,63.99,63.99,63.91,63.92,164535.0,60.8835,60.8835,60.8074,60.8169,164535.0
2023-04-13 15:30:00,63.92,64.04,63.89,63.99,510755.0,60.8169,60.9311,60.7884,60.8835,510755.0
2023-04-14 09:30:00,63.53,63.77,63.44,63.74,380108.0,60.4459,60.6742,60.3602,60.6457,380108.0
2023-04-14 10:00:00,63.73,63.73,63.31,63.37,375053.0,60.6362,60.6362,60.2366,60.2936,375053.0
2023-04-14 10:30:00,63.37,63.39,63.25,63.3,129178.0,60.2936,60.3127,60.1795,60.227,129178.0
2023-04-14 11:00:00,63.31,63.31,63.12,63.14,195529.0,60.2366,60.2366,60.0558,60.0748,195529.0
2023-04-14 11:30:00,63.14,63.17,63.05,63.1,124287.0,60.0748,60.1034,59.9892,60.0368,124287.0
2023-04-14 12:00:00,63.11,63.16,63.08,63.14,68877.0,60.0463,60.0938,60.0177,60.0748,68877.0
2023-04-14 12:30:00,63.14,63.15,62.99,63.03,94442.0,60.0748,60.0843,59.9321,59.9701,94442.0
2023-04-14 13:00:00,63.04,63.24,63.04,63.15,97507.0,59.9797,60.17,59.9797,60.0843,97507.0
2023-04-14 13:30:00,63.15,63.2,63.05,63.18,137109.0,60.0843,60.1319,59.9892,60.1129,137109.0
2023-04-14 14:00:00,63.19,63.29,63.15,63.28,72225.0,60.1224,60.2175,60.0843,60.208,72225.0
2023-04-14 14:30:00,63.29,63.32,63.25,63.29,74280.0,60.2175,60.2461,60.1795,60.2175,74280.0
2023-04-14 15:00:00,63.3,63.3,63.15,63.26,146829.0,60.227,60.227,60.0843,60.189,146829.0
2023-04-14 15:30:00,63.26,63.4,63.25,63.36,266222.0,60.189,60.3222,60.1795,60.2841,266222.0
2023-04-17 09:30:00,62.85,62.93,62.77,62.8,383863.0,59.7989,59.875,59.7228,59.7513,383863.0
2023-04-17 10:00:00,62.8,62.85,62.66,62.69,178777.0,59.7513,59.7989,59.6181,59.6467,178777.0
2023-04-17 10:30:00,62.69,62.7,62.58,62.62,233836.0,59.6467,59.6562,59.542,59.5801,233836.0
2023-04-17 11:00:00,62.63,62.69,62.59,62.67,226154.0,59.5896,59.6467,59.5515,59.6276,226154.0
2023-04-17 11:30:00,62.67,62.68,62.56,62.67,256948.0,59.6276,59.6371,59.523,59.6276,256948.0
2023-04-17 12:00:00,62.66,62.67,62.62,62.65,56430.0,59.6181,59.6276,59.5801,59.6086,56430.0
2023-04-17 12:30:00,62.66,62.7,62.65,62.68,65626.0,59.6181,59.6562,59.6086,59.6371,65626.0
2023-04-17 13:00:00,62.68,62.76,62.66,62.74,62735.0,59.6371,59.7133,59.6181,59.6942,62735.0
2023-04-17 13:30:00,62.75,62.76,62.67,62.68,40894.0,59.7037,59.7133,59.6276,59.6371,40894.0
2023-04-17 14:00:00,62.67,62.7,62.63,62.69,52577.0,59.6276,59.6562,59.5896,59.6467,52577.0
2023-04-17 14:30:00,62.69,62.77,62.68,62.75,177443.0,59.6467,59.7228,59.6371,59.7037,177443.0
2023-04-17 15:00:00,62.76,62.82,62.75,62.82,95974.0,59.7133,59.7703,59.7037,59.7703,95974.0
2023-04-17 15:30:00,62.81,62.88,62.77,62.81,339911.0,59.7608,59.8274,59.7228,59.7608,339911.0
2023-04-18 09:30:00,63.1,63.16,62.92,63.03,212142.0,60.0368,60.0938,59.8655,59.9701,212142.0
2023-04-18 10:00:00,63.03,63.08,62.92,62.94,142664.0,59.9701,60.0177,59.8655,59.8845,142664.0
2023-04-18 10:30:00,62.93,63.01,62.85,62.98,97769.0,59.875,59.9511,59.7989,59.9226,97769.0
2023-04-18 11:00:00,62.97,63.01,62.9,62.97,75675.0,59.9131,59.9511,59.8465,59.9131,75675.0
2023-04-18 11:30:00,62.98,62.98,62.78,62.82,247860.0,59.9226,59.9226,59.7323,59.7703,247860.0
2023-04-18 12:00:00,62.81,62.95,62.79,62.94,146745.0,59.7608,59.894,59.7418,59.8845,146745.0
2023-04-18 12:30:00,62.94,62.97,62.86,62.89,125249.0,59.8845,59.9131,59.8084,59.8369,125249.0
2023-04-18 13:00:00,62.89,62.91,62.86,62.87,45123.0,59.8369,59.856,59.8084,59.8179,45123.0
2023-04-18 13:30:00,62.86,62.9,62.85,62.86,50370.0,59.8084,59.8465,59.7989,59.8084,50370.0
2023-04-18 14:00:00,62.86,62.94,62.84,62.92,72164.0,59.8084,59.8845,59.7894,59.8655,72164.0
2023-04-18 14:30:00,62.92,62.93,62.81,62.89,71666.0,59.8655,59.875,59.7608,59.8369,71666.0
2023-04-18 15:00:00,62.89,62.95,62.86,62.92,250245.0,59.8369,59.894,59.8084,59.8655,250245.0
2023-04-18 15:30:00,62.93,63.0,62.9,62.95,179891.0,59.875,59.9416,59.8465,59.894,179891.0
2023-04-19 09:30:00,62.21,62.24,62.12,62.16,237514.0,59.19,59.2185,59.1043,59.1424,237514.0
2023-04-19 10:00:00,62.16,62.36,62.16,62.23,179519.0,59.1424,59.3327,59.1424,59.209,179519.0
2023-04-19 10:30:00,62.23,62.31,62.16,62.17,97034.0,59.209,59.2851,59.1424,59.1519,97034.0
2023-04-19 11:00:00,62.17,62.21,62.15,62.18,148256.0,59.1519,59.19,59.1329,59.1614,148256.0
2023-04-19 11:30:00,62.19,62.22,62.16,62.2,87807.0,59.1709,59.1995,59.1424,59.1804,87807.0
2023-04-19 12:00:00,62.21,62.27,62.18,62.26,35331.0,59.19,59.247,59.1614,59.2375,35331.0
2023-04-19 12:30:00,62.26,62.39,62.26,62.38,51239.0,59.2375,59.3612,59.2375,59.3517,51239.0
2023-04-19 13:00:00,62.39,62.42,62.3,62.35,124454.0,59.3612,59.3898,59.2756,59.3232,124454.0
2023-04-19 13:30:00,62.35,62.38,62.29,62.38,83066.0,59.3232,59.3517,59.2661,59.3517,83066.0
2023-04-19 14:00:00,62.38,62.45,62.36,62.37,50294.0,59.3517,59.4183,59.3327,59.3422,50294.0
2023-04-19 14:30:00,62.38,62.39,62.33,62.35,63570.0,59.3517,59.3612,59.3041,59.3232,63570.0
2023-04-19 15:00:00,62.35,62.37,62.32,62.34,45401.0,59.3232,59.3422,59.2946,59.3136,45401.0
2023-04-19 15:30:00,62.34,62.39,62.3,62.33,341854.0,59.3136,59.3612,59.2756,59.3041,341854.0
2023-04-20 09:30:00,62.38,62.64,62.37,62.49,250223.0,59.3517,59.5991,59.3422,59.4564,250223.0
2023-04-20 10:00:00,62.48,62.63,62.47,62.49,269736.0,59.4469,59.5896,59.4373,59.4564,269736.0
2023-04-20 10:30:00,62.49,62.58,62.45,62.49,183619.0,59.4564,59.542,59.4183,59.4564,183619.0
2023-04-20 11:00:00,62.49,62.5,62.33,62.4,229087.0,59.4564,59.4659,59.3041,59.3707,229087.0
2023-04-20 11:30:00,62.4,62.47,62.37,62.42,170876.0,59.3707,59.4373,59.3422,59.3898,170876.0
2023-04-20 12:00:00,62.43,62.45,62.38,62.4,166485.0,59.3993,59.4183,59.3517,59.3707,166485.0
2023-04-20 12:30:00,62.4,62.46,62.38,62.46,208979.0,59.3707,59.4278,59.3517,59.4278,208979.0
2023-04-20 13:00:00,62.46,62.54,62.42,62.52,96154.0,59.4278,59.5039,59.3898,59.4849,96154.0
2023-04-20 13:30:00,62.52,62.54,62.46,62.49,125270.0,59.4849,59.5039,59.4278,59.4564,125270.0
2023-04-20 14:00:00,62.48,62.48,62.33,62.34,160117.0,59.4469,59.4469,59.3041,59.3136,160117.0
2023-04-20 14:30:00,62.34,62.35,62.17,62.25,197455.0,59.3136,59.3232,59.1519,59.228,197455.0
2023-04-20 15:00:00,62.24,62.25,62.06,62.07,262195.0,59.2185,59.228,59.0472,59.0568,262195.0
2023-04-20 15:30:00,62.08,62.22,62.07,62.22,476694.0,59.0663,59.1995,59.0568,59.1995,476694.0
2023-04-21 09:30:00,61.68,61.69,61.28,61.29,458315.0,58.6857,58.6952,58.3051,58.3146,458315.0
2023-04-21 10:00:00,61.28,61.61,61.19,61.54,393183.0,58.3051,58.6191,58.2195,58.5525,393183.0
2023-04-21 10:30:00,61.54,61.57,61.34,61.4,270908.0,58.5525,58.581,58.3622,58.4193,270908.0
2023-04-21 11:00:00,61.4,61.48,61.39,61.47,129556.0,58.4193,58.4954,58.4098,58.4859,129556.0
2023-04-21 11:30:00,61.47,61.53,61.41,61.49,178745.0,58.4859,58.543,58.4288,58.5049,178745.0
2023-04-21 12:00:00,61.49,61.53,61.41,61.42,154539.0,58.5049,58.543,58.4288,58.4383,154539.0
2023-04-21 12:30:00,61.42,61.48,61.4,61.47,97239.0,58.4383,58.4954,58.4193,58.4859,97239.0
2023-04-21 13:00:00,61.47,61.52,61.45,61.48,137868.0,58.4859,58.5335,58.4669,58.4954,137868.0
2023-04-21 13:30:00,61.48,61.58,61.48,61.57,60410.0,58.4954,58.5905,58.4954,58.581,60410.0
2023-04-21 14:00:00,61.58,61.61,61.56,61.57,86282.0,58.5905,58.6191,58.5715,58.581,86282.0
2023-04-21 14:30:00,61.57,61.58,61.52,61.53,179866.0,58.581,58.5905,58.5335,58.543,179866.0
2023-04-21 15:00:00,61.53,61.55,61.46,61.55,196836.0,58.543,58.562,58.4764,58.562,196836.0
2023-04-21 15:30:00,61.55,61.58,61.49,61.56,245138.0,58.562,58.5905,58.5049,58.5715,245138.0
2023-04-24 09:30:00,61.17,61.23,61.03,61.19,169223.0,58.2004,58.2575,58.0672,58.2195,169223.0
2023-04-24 10:00:00,61.2,61.27,61.17,61.21,197671.0,58.229,58.2956,58.2004,58.2385,197671.0
2023-04-24 10:30:00,61.22,61.25,61.04,61.05,173056.0,58.248,58.2766,58.0768,58.0863,173056.0
2023-04-24 11:00:00,61.05,61.06,60.95,60.95,140629.0,58.0863,58.0958,57.9911,57.9911,140629.0
2023-04-24 11:30:00,60.95,60.99,60.93,60.96,152730.0,57.9911,58.0292,57.9721,58.0006,152730.0
2023-04-24 12:00:00,60.96,61.08,60.96,61.07,68948.0,58.0006,58.1148,58.0006,58.1053,68948.0
2023-04-24 12:30:00,61.07,61.1,61.05,61.09,90707.0,58.1053,58.1338,58.0863,58.1243,90707.0
2023-04-24 13:00:00,61.09,61.14,61.07,61.13,99374.0,58.1243,58.1719,58.1053,58.1624,99374.0
2023-04-24 13:30:00,61.13,61.15,61.11,61.14,87939.0,58.1624,58.1814,58.1434,58.1719,87939.0
2023-04-24 14:00:00,61.15,61.18,61.12,61.16,96245.0,58.1814,58.21,58.1529,58.1909,96245.0
2023-04-24 14:30:00,61.16,61.18,61.13,61.18,26812.0,58.1909,58.21,58.1624,58.21,26812.0
2023-04-24 15:00:00,61.18,61.23,61.16,61.17,120299.0,58.21,58.2575,58.1909,58.2004,120299.0
2023-04-24 15:30:00,61.18,61.2,61.14,61.14,280077.0,58.21,58.229,58.1719,58.1719,280077.0
2023-04-25 09:30:00,59.9,59.94,59.78,59.8,368007.0,56.9921,57.0302,56.8779,56.897,368007.0
2023-04-25 10:00:00,59.8,59.89,59.68,59.73,221335.0,56.897,56.9826,56.7828,56.8304,221335.0
2023-04-25 10:30:00,59.73,59.76,59.66,59.7,149032.0,56.8304,56.8589,56.7637,56.8018,149032.0
2023-04-25 11:00:00,59.71,59.78,59.67,59.72,161304.0,56.8113,56.8779,56.7733,56.8208,161304.0
2023-04-25 11:30:00,59.72,59.72,59.61,59.61,176279.0,56.8208,56.8208,56.7162,56.7162,176279.0
2023-04-25 12:00:00,59.61,59.67,59.58,59.61,133123.0,56.7162,56.7733,56.6876,56.7162,133123.0
2023-04-25 12:30:00,59.6,59.63,59.56,59.61,52709.0,56.7067,56.7352,56.6686,56.7162,52709.0
2023-04-25 13:00:00,59.62,59.65,59.49,59.55,200994.0,56.7257,56.7542,56.602,56.6591,200994.0
2023-04-25 13:30:00,59.55,59.56,59.48,59.5,62413.0,56.6591,56.6686,56.5925,56.6115,62413.0
2023-04-25 14:00:00,59.5,59.51,59.45,59.51,76105.0,56.6115,56.621,56.5639,56.621,76105.0
2023-04-25 14:30:00,59.51,59.52,59.44,59.46,72248.0,56.621,56.6305,56.5544,56.5735,72248.0
2023-04-25 15:00:00,59.46,59.56,59.45,59.53,109562.0,56.5735,56.6686,56.5639,56.6401,109562.0
2023-04-25 15:30:00,59.53,59.55,59.41,59.43,329630.0,56.6401,56.6591,56.5259,56.5449,329630.0
2023-04-26 09:30:00,59.88,59.93,59.79,59.83,341095.0,56.9731,57.0206,56.8874,56.9255,341095.0
2023-04-26 10:00:00,59.82,59.84,59.6,59.67,148977.0,56.916,56.935,56.7067,56.7733,148977.0
2023-04-26 10:30:00,59.68,59.88,59.67,59.87,142356.0,56.7828,56.9731,56.7733,56.9636,142356.0
2023-04-26 11:00:00,59.87,59.98,59.86,59.95,158541.0,56.9636,57.0682,56.954,57.0397,158541.0
2023-04-26 11:30:00,59.96,60.04,59.95,60.02,104053.0,57.0492,57.1253,57.0397,57.1063,104053.0
2023-04-26 12:00:00,60.03,60.06,59.91,59.94,88178.0,57.1158,57.1443,57.0016,57.0302,88178.0
2023-04-26 12:30:00,59.94,59.94,59.88,59.92,38704.0,57.0302,57.0302,56.9731,57.0111,38704.0
2023-04-26 13:00:00,59.93,59.95,59.85,59.88,82246.0,57.0206,57.0397,56.9445,56.9731,82246.0
2023-04-26 13:30:00,59.87,59.88,59.72,59.74,55190.0,56.9636,56.9731,56.8208,56.8399,55190.0
2023-04-26 14:00:00,59.74,59.77,59.69,59.76,58488.0,56.8399,56.8684,56.7923,56.8589,58488.0
2023-04-26 14:30:00,59.76,59.77,59.69,59.72,92283.0,56.8589,56.8684,56.7923,56.8208,92283.0
2023-04-26 15:00:00,59.71,59.76,59.69,59.75,49704.0,56.8113,56.8589,56.7923,56.8494,49704.0
2023-04-26 15:30:00,59.75,59.79,59.68,59.75,188377.0,56.8494,56.8874,56.7828,56.8494,188377.0
2023-04-27 09:30:00,59.8,59.98,59.8,59.96,281357.0,56.897,57.0682,56.897,57.0492,281357.0
2023-04-27 10:00:00,59.95,60.17,59.93,60.06,173777.0,57.0397,57.249,57.0206,57.1443,173777.0
2023-04-27 10:30:00,60.06,60.1,60.0,60.03,149129.0,57.1443,57.1824,57.0872,57.1158,149129.0
2023-04-27 11:00:00,60.03,60.23,60.02,60.22,143265.0,57.1158,57.3061,57.1063,57.2966,143265.0
2023-04-27 11:30:00,60.23,60.25,60.18,60.21,54140.0,57.3061,57.3251,57.2585,57.287,54140.0
2023-04-27 12:00:00,60.21,60.27,60.21,60.23,88743.0,57.287,57.3441,57.287,57.3061,88743.0
2023-04-27 12:30:00,60.24,60.25,60.21,60.23,61737.0,57.3156,57.3251,57.287,57.3061,61737.0
2023-04-27 13:00:00,60.24,60.33,60.22,60.32,27928.0,57.3156,57.4012,57.2966,57.3917,27928.0
2023-04-27 13:30:00,60.33,60.48,60.32,60.45,57689.0,57.4012,57.5439,57.3917,57.5154,57689.0
2023-04-27 14:00:00,60.45,60.55,60.43,60.54,68608.0,57.5154,57.6105,57.4964,57.601,68608.0
2023-04-27 14:30:00,60.53,60.58,60.51,60.57,109631.0,57.5915,57.6391,57.5725,57.6296,109631.0
2023-04-27 15:00:00,60.57,60.63,60.55,60.6,164234.0,57.6296,57.6867,57.6105,57.6581,164234.0
2023-04-27 15:30:00,60.59,60.6,60.49,60.49,325007.0,57.6486,57.6581,57.5535,57.5535,325007.0
2023-04-28 09:30:00,60.3,60.47,60.25,60.39,645189.0,57.3727,57.5344,57.3251,57.4583,645189.0
2023-04-28 10:00:00,60.39,60.52,60.34,60.52,200123.0,57.4583,57.582,57.4107,57.582,200123.0
2023-04-28 10:30:00,60.53,60.54,60.41,60.46,246927.0,57.5915,57.601,57.4773,57.5249,246927.0
2023-04-28 11:00:00,60.46,60.51,60.38,60.49,157215.0,57.5249,57.5725,57.4488,57.5535,157215.0
2023-04-28 11:30:00,60.49,60.56,60.49,60.54,169854.0,57.5535,57.6201,57.5535,57.601,169854.0
2023-04-28 12:00:00,60.54,60.57,60.48,60.51,98335.0,57.601,57.6296,57.5439,57.5725,98335.0
2023-04-28 12:30:00,60.52,60.55,60.48,60.52,169307.0,57.582,57.6105,57.5439,57.582,169307.0
2023-04-28 13:00:00,60.52,60.54,60.47,60.54,76497.0,57.582,57.601,57.5344,57.601,76497.0
2023-04-28 13:30:00,60.54,60.56,60.49,60.54,96914.0,57.601,57.6201,57.5535,57.601,96914.0
2023-04-28 14:00:00,60.54,60.59,60.54,60.56,173965.0,57.601,57.6486,57.601,57.6201,173965.0
2023-04-28 14:30:00,60.56,60.58,60.51,60.58,229923.0,57.6201,57.6391,57.5725,57.6391,229923.0
2023-04-28 15:00:00,60.58,60.63,60.56,60.56,233622.0,57.6391,57.6867,57.6201,57.6201,233622.0
2023-04-28 15:30:00,60.57,60.67,60.53,60.66,323108.0,57.6296,57.7247,57.5915,57.7152,323108.0
2023-05-01 09:30:00,60.46,60.84,60.45,60.8,356159.0,57.5249,57.8865,57.5154,57.8484,356159.0
2023-05-01 10:00:00,60.79,60.79,60.41,60.43,265228.0,57.8389,57.8389,57.4773,57.4964,265228.0
2023-05-01 10:30:00,60.45,60.66,60.44,60.64,126298.0,57.5154,57.7152,57.5059,57.6962,126298.0
2023-05-01 11:00:00,60.64,60.66,60.38,60.41,170729.0,57.6962,57.7152,57.4488,57.4773,170729.0
2023-05-01 11:30:00,60.41,60.49,60.39,60.48,72139.0,57.4773,57.5535,57.4583,57.5439,72139.0
2023-05-01 12:00:00,60.48,60.52,60.44,60.49,34352.0,57.5439,57.582,57.5059,57.5535,34352.0
2023-05-01 12:30:00,60.5,60.58,60.49,60.49,128878.0,57.563,57.6391,57.5535,57.5535,128878.0
2023-05-01 13:00:00,60.5,60.51,60.43,60.43,92629.0,57.563,57.5725,57.4964,57.4964,92629.0
2023-05-01 13:30:00,60.44,60.44,60.34,60.42,132069.0,57.5059,57.5059,57.4107,57.4869,132069.0
2023-05-01 14:00:00,60.42,60.43,60.34,60.35,80026.0,57.4869,57.4964,57.4107,57.4203,80026.0
2023-05-01 14:30:00,60.35,60.35,60.22,60.26,159420.0,57.4203,57.4203,57.2966,57.3346,159420.0
2023-05-01 15:00:00,60.26,60.27,60.18,60.23,103387.0,57.3346,57.3441,57.2585,57.3061,103387.0
2023-05-01 15:30:00,60.24,60.32,60.18,60.23,234406.0,57.3156,57.3917,57.2585,57.3061,234406.0
2023-05-02 09:30:00,60.59,60.71,60.59,60.62,222596.0,57.6486,57.7628,57.6486,57.6771,222596.0
2023-05-02 10:00:00,60.63,60.72,60.47,60.49,330646.0,57.6867,57.7723,57.5344,57.5535,330646.0
2023-05-02 10:30:00,60.48,60.53,60.4,60.41,209486.0,57.5439,57.5915,57.4678,57.4773,209486.0
2023-05-02 11:00:00,60.42,60.44,60.31,60.33,214881.0,57.4869,57.5059,57.3822,57.4012,214881.0
2023-05-02 11:30:00,60.34,60.46,60.29,60.42,210531.0,57.4107,57.5249,57.3632,57.4869,210531.0
2023-05-02 12:00:00,60.41,60.44,60.37,60.43,100921.0,57.4773,57.5059,57.4393,57.4964,100921.0
2023-05-02 12:30:00,60.42,60.46,60.39,60.43,74418.0,57.4869,57.5249,57.4583,57.4964,74418.0
2023-05-02 13:00:00,60.44,60.49,60.43,60.46,43936.0,57.5059,57.5535,57.4964,57.5249,43936.0
2023-05-02 13:30:00,60.46,60.56,60.44,60.5,111632.0,57.5249,57.6201,57.5059,57.563,111632.0
2023-05-02 14:00:00,60.5,60.5,60.4,60.44,82536.0,57.563,57.563,57.4678,57.5059,82536.0
2023-05-02 14:30:00,60.43,60.48,60.4,60.46,91567.0,57.4964,57.5439,57.4678,57.5249,91567.0
2023-05-02 15:00:00,60.46,60.54,60.44,60.49,325806.0,57.5249,57.601,57.5059,57.5535,325806.0
2023-05-02 15:30:00,60.49,60.51,60.38,60.39,483074.0,57.5535,57.5725,57.4488,57.4583,483074.0
2023-05-03 09:30:00,60.44,60.58,60.44,60.49,293967.0,57.5059,57.6391,57.5059,57.5535,293967.0
2023-05-03 10:00:00,60.51,60.57,60.47,60.48,261167.0,57.5725,57.6296,57.5344,57.5439,261167.0
2023-05-03 10:30:00,60.49,60.54,60.47,60.52,132622.0,57.5535,57.601,57.5344,57.582,132622.0
2023-05-03 11:00:00,60.52,60.53,60.46,60.5,155862.0,57.582,57.5915,57.5249,57.563,155862.0
2023-05-03 11:30:00,60.48,60.58,60.48,60.57,120946.0,57.5439,57.6391,57.5439,57.6296,120946.0
2023-05-03 12:00:00,60.57,60.59,60.53,60.59,95832.0,57.6296,57.6486,57.5915,57.6486,95832.0
2023-05-03 12:30:00,60.58,60.59,60.53,60.59,73226.0,57.6391,57.6486,57.5915,57.6486,73226.0
2023-05-03 13:00:00,60.59,60.68,60.58,60.68,59977.0,57.6486,57.7342,57.6391,57.7342,59977.0
2023-05-03 13:30:00,60.69,60.69,60.58,60.63,66682.0,57.7437,57.7437,57.6391,57.6867,66682.0
2023-05-03 14:00:00,60.63,60.8,60.54,60.73,229433.0,57.6867,57.8484,57.601,57.7818,229433.0
2023-05-03 14:30:00,60.73,60.74,60.42,60.64,377017.0,57.7818,57.7913,57.4869,57.6962,377017.0
2023-05-03 15:00:00,60.64,60.68,60.21,60.29,317514.0,57.6962,57.7342,57.287,57.3632,317514.0
2023-05-03 15:30:00,60.28,60.29,60.05,60.08,347463.0,57.3537,57.3632,57.1348,57.1634,347463.0
2023-05-04 09:30:00,60.58,60.69,60.43,60.55,359373.0,57.6391,57.7437,57.4964,57.6105,359373.0
2023-05-04 10:00:00,60.54,60.55,60.39,60.46,281488.0,57.601,57.6105,57.4583,57.5249,281488.0
2023-05-04 10:30:00,60.45,60.54,60.38,60.4,290414.0,57.5154,57.601,57.4488,57.4678,290414.0
2023-05-04 11:00:00,60.41,60.53,60.39,60.46,178439.0,57.4773,57.5915,57.4583,57.5249,178439.0
2023-05-04 11:30:00,60.46,60.5,60.42,60.44,138868.0,57.5249,57.563,57.4869,57.5059,138868.0
2023-05-04 12:00:00,60.44,60.57,60.43,60.55,93910.0,57.5059,57.6296,57.4964,57.6105,93910.0
2023-05-04 12:30:00,60.55,60.61,60.53,60.61,61143.0,57.6105,57.6676,57.5915,57.6676,61143.0
2023-05-04 13:00:00,60.61,60.66,60.54,60.64,85745.0,57.6676,57.7152,57.601,57.6962,85745.0
2023-05-04 13:30:00,60.64,60.68,60.58,60.62,116227.0,57.6962,57.7342,57.6391,57.6771,116227.0
2023-05-04 14:00:00,60.63,60.64,60.54,60.55,95208.0,57.6867,57.6962,57.601,57.6105,95208.0
2023-05-04 14:30:00,60.54,60.57,60.5,60.56,131166.0,57.601,57.6296,57.563,57.6201,131166.0
2023-05-04 15:00:00,60.57,60.65,60.53,60.55,119180.0,57.6296,57.7057,57.5915,57.6105,119180.0
2023-05-04 15:30:00,60.55,60.67,60.51,60.55,236842.0,57.6105,57.7247,57.5725,57.6105,236842.0
2023-05-05 09:30:00,60.9,61.1,60.85,61.07,334109.0,57.9436,58.1338,57.896,58.1053,334109.0
2023-05-05 10:00:00,61.08,61.18,61.03,61.17,157540.0,58.1148,58.21,58.0672,58.2004,157540.0
2023-05-05 10:30:00,61.17,61.28,61.14,61.28,170477.0,58.2004,58.3051,58.1719,58.3051,170477.0
2023-05-05 11:00:00,61.28,61.38,61.27,61.35,210168.0,58.3051,58.4003,58.2956,58.3717,210168.0
2023-05-05 11:30:00,61.35,61.49,61.35,61.46,193380.0,58.3717,58.5049,58.3717,58.4764,193380.0
2023-05-05 12:00:00,61.46,61.52,61.42,61.47,150573.0,58.4764,58.5335,58.4383,58.4859,150573.0
2023-05-05 12:30:00,61.48,61.53,61.46,61.51,61167.0,58.4954,58.543,58.4764,58.5239,61167.0
2023-05-05 13:00:00,61.52,61.57,61.51,61.53,71241.0,58.5335,58.581,58.5239,58.543,71241.0
2023-05-05 13:30:00,61.54,61.54,61.4,61.43,43328.0,58.5525,58.5525,58.4193,58.4478,43328.0
2023-05-05 14:00:00,61.43,61.58,61.43,61.56,40908.0,58.4478,58.5905,58.4478,58.5715,40908.0
2023-05-05 14:30:00,61.56,61.72,61.56,61.68,120896.0,58.5715,58.7237,58.5715,58.6857,120896.0
2023-05-05 15:00:00,61.68,61.69,61.6,61.64,63474.0,58.6857,58.6952,58.6096,58.6476,63474.0
2023-05-05 15:30:00,61.65,61.65,61.57,61.63,320929.0,58.6571,58.6571,58.581,58.6381,320929.0
2023-05-08 09:30:00,61.55,61.62,61.47,61.54,206291.0,58.562,58.6286,58.4859,58.5525,206291.0
2023-05-08 10:00:00,61.54,61.57,61.46,61.46,282222.0,58.5525,58.581,58.4764,58.4764,282222.0
2023-05-08 10:30:00,61.47,61.55,61.47,61.54,269412.0,58.4859,58.562,58.4859,58.5525,269412.0
2023-05-08 11:00:00,61.54,61.58,61.52,61.53,216111.0,58.5525,58.5905,58.5335,58.543,216111.0
2023-05-08 11:30:00,61.52,61.6,61.51,61.58,224041.0,58.5335,58.6096,58.5239,58.5905,224041.0
2023-05-08 12:00:00,61.57,61.58,61.55,61.57,121574.0,58.581,58.5905,58.562,58.581,121574.0
2023-05-08 12:30:00,61.58,61.6,61.55,61.58,108740.0,58.5905,58.6096,58.562,58.5905,108740.0
2023-05-08 13:00:00,61.58,61.6,61.56,61.59,138440.0,58.5905,58.6096,58.5715,58.6001,138440.0
2023-05-08 13:30:00,61.59,61.62,61.58,61.61,126680.0,58.6001,58.6286,58.5905,58.6191,126680.0
2023-05-08 14:00:00,61.61,61.61,61.45,61.55,185123.0,58.6191,58.6191,58.4669,58.562,185123.0
2023-05-08 14:30:00,61.55,61.59,61.54,61.56,73913.0,58.562,58.6001,58.5525,58.5715,73913.0
2023-05-08 15:00:00,61.56,61.57,61.52,61.53,111976.0,58.5715,58.581,58.5335,58.543,111976.0
2023-05-08 15:30:00,61.53,61.6,61.51,61.53,211263.0,58.543,58.6096,58.5239,58.543,211263.0
2023-05-09 09:30:00,61.04,61.1,60.96,61.08,172650.0,58.0768,58.1338,58.0006,58.1148,172650.0
2023-05-09 10:00:00,61.08,61.1,60.98,61.01,174815.0,58.1148,58.1338,58.0197,58.0482,174815.0
2023-05-09 10:30:00,61.01,61.08,60.98,61.04,123529.0,58.0482,58.1148,58.0197,58.0768,123529.0
2023-05-09 11:00:00,61.04,61.06,60.98,60.98,177263.0,58.0768,58.0958,58.0197,58.0197,177263.0
2023-05-09 11:30:00,60.98,61.03,60.96,60.98,89253.0,58.0197,58.0672,58.0006,58.0197,89253.0
2023-05-09 12:00:00,60.98,61.01,60.94,60.99,104386.0,58.0197,58.0482,57.9816,58.0292,104386.0
2023-05-09 12:30:00,61.0,61.01,60.91,60.99,60195.0,58.0387,58.0482,57.9531,58.0292,60195.0
2023-05-09 13:00:00,60.99,61.01,60.97,60.98,493825.0,58.0292,58.0482,58.0102,58.0197,493825.0
2023-05-09 13:30:00,60.99,61.04,60.95,61.03,298277.0,58.0292,58.0768,57.9911,58.0672,298277.0
2023-05-09 14:00:00,61.03,61.05,60.97,60.98,117230.0,58.0672,58.0863,58.0102,58.0197,117230.0
2023-05-09 14:30:00,60.98,61.03,60.96,60.98,147656.0,58.0197,58.0672,58.0006,58.0197,147656.0
2023-05-09 15:00:00,60.98,61.02,60.94,60.97,141180.0,58.0197,58.0577,57.9816,58.0102,141180.0
2023-05-09 15:30:00,60.97,61.05,60.94,60.98,526832.0,58.0102,58.0863,57.9816,58.0197,526832.0
2023-05-10 09:30:00,61.23,61.26,60.98,61.07,366154.0,58.2575,58.2861,58.0197,58.1053,366154.0
2023-05-10 10:00:00,61.07,61.17,61.01,61.02,552932.0,58.1053,58.2004,58.0482,58.0577,552932.0
2023-05-10 10:30:00,61.02,61.04,60.79,60.87,498853.0,58.0577,58.0768,57.8389,57.915,498853.0
2023-05-10 11:00:00,60.88,60.97,60.87,60.93,124251.0,57.9245,58.0102,57.915,57.9721,124251.0
2023-05-10 11:30:00,60.92,60.97,60.89,60.9,172654.0,57.9626,58.0102,57.934,57.9436,172654.0
2023-05-10 12:00:00,60.91,60.92,60.83,60.91,85090.0,57.9531,57.9626,57.877,57.9531,85090.0
2023-05-10 12:30:00,60.91,60.92,60.83,60.84,291506.0,57.9531,57.9626,57.877,57.8865,291506.0
2023-05-10 13:00:00,60.85,60.9,60.69,60.71,386751.0,57.896,57.9436,57.7437,57.7628,386751.0
2023-05-10 13:30:00,60.71,60.78,60.65,60.76,104644.0,57.7628,57.8294,57.7057,57.8103,104644.0
2023-05-10 14:00:00,60.75,60.86,60.75,60.84,146668.0,57.8008,57.9055,57.8008,57.8865,146668.0
2023-05-10 14:30:00,60.85,60.97,60.85,60.96,105442.0,57.896,58.0102,57.896,58.0006,105442.0
2023-05-10 15:00:00,60.96,61.1,60.94,61.08,157449.0,58.0006,58.1338,57.9816,58.1148,157449.0
2023-05-10 15:30:00,61.07,61.1,61.01,61.08,250499.0,58.1053,58.1338,58.0482,58.1148,250499.0
2023-05-11 09:30:00,59.97,60.01,59.65,59.66,751698.0,57.0587,57.0968,56.7542,56.7637,751698.0
2023-05-11 10:00:00,59.66,59.74,59.61,59.73,363180.0,56.7637,56.8399,56.7162,56.8304,363180.0
2023-05-11 10:30:00,59.73,59.86,59.71,59.85,253424.0,56.8304,56.954,56.8113,56.9445,253424.0
2023-05-11 11:00:00,59.85,59.91,59.8,59.83,354119.0,56.9445,57.0016,56.897,56.9255,354119.0
2023-05-11 11:30:00,59.83,59.85,59.78,59.8,145945.0,56.9255,56.9445,56.8779,56.897,145945.0
2023-05-11 12:00:00,59.8,59.92,59.76,59.91,228376.0,56.897,57.0111,56.8589,57.0016,228376.0
2023-05-11 12:30:00,59.91,60.04,59.9,60.01,355420.0,57.0016,57.1253,56.9921,57.0968,355420.0
2023-05-11 13:00:00,60.02,60.03,59.95,59.98,363156.0,57.1063,57.1158,57.0397,57.0682,363156.0
2023-05-11 13:30:00,59.97,60.0,59.86,59.94,271832.0,57.0587,57.0872,56.954,57.0302,271832.0
2023-05-11 14:00:00,59.95,60.01,59.93,59.99,340811.0,57.0397,57.0968,57.0206,57.0777,340811.0
2023-05-11 14:30:00,59.98,60.08,59.98,60.08,179477.0,57.0682,57.1634,57.0682,57.1634,179477.0
2023-05-11 15:00:00,60.08,60.1,60.03,60.07,136344.0,57.1634,57.1824,57.1158,57.1538,136344.0
2023-05-11 15:30:00,60.06,60.08,60.0,60.0,442121.0,57.1443,57.1634,57.0872,57.0872,442121.0
2023-05-12 09:30:00,59.65,59.7,59.5,59.54,470748.0,56.7542,56.8018,56.6115,56.6496,470748.0
2023-05-12 10:00:00,59.55,59.6,59.43,59.44,202087.0,56.6591,56.7067,56.5449,56.5544,202087.0
2023-05-12 10:30:00,59.44,59.44,59.33,59.35,190136.0,56.5544,56.5544,56.4498,56.4688,190136.0
2023-05-12 11:00:00,59.35,59.44,59.31,59.34,97869.0,56.4688,56.5544,56.4307,56.4593,97869.0
2023-05-12 11:30:00,59.35,59.36,59.27,59.35,141697.0,56.4688,56.4783,56.3927,56.4688,141697.0
2023-05-12 12:00:00,59.35,59.35,59.2,59.23,91727.0,56.4688,56.4688,56.3261,56.3546,91727.0
2023-05-12 12:30:00,59.23,59.3,59.2,59.27,342875.0,56.3546,56.4212,56.3261,56.3927,342875.0
2023-05-12 13:00:00,59.26,59.36,59.23,59.33,117495.0,56.3832,56.4783,56.3546,56.4498,117495.0
2023-05-12 13:30:00,59.32,59.35,59.19,59.2,113238.0,56.4403,56.4688,56.3166,56.3261,113238.0
2023-05-12 14:00:00,59.2,59.23,59.14,59.17,96464.0,56.3261,56.3546,56.269,56.2975,96464.0
2023-05-12 14:30:00,59.17,59.22,59.16,59.2,206879.0,56.2975,56.3451,56.288,56.3261,206879.0
2023-05-12 15:00:00,59.21,59.24,59.19,59.23,100834.0,56.3356,56.3641,56.3166,56.3546,100834.0
2023-05-12 15:30:00,59.23,59.31,59.21,59.25,371607.0,56.3546,56.4307,56.3356,56.3737,371607.0
2023-05-15 09:30:00,59.74,59.82,59.71,59.79,559706.0,56.8399,56.916,56.8113,56.8874,559706.0
2023-05-15 10:00:00,59.79,59.85,59.72,59.83,343049.0,56.8874,56.9445,56.8208,56.9255,343049.0
2023-05-15 10:30:00,59.84,59.96,59.83,59.92,252512.0,56.935,57.0492,56.9255,57.0111,252512.0
2023-05-15 11:00:00,59.92,60.04,59.91,60.0,186257.0,57.0111,57.1253,57.0016,57.0872,186257.0
2023-05-15 11:30:00,60.0,60.1,59.96,60.1,164108.0,57.0872,57.1824,57.0492,57.1824,164108.0
2023-05-15 12:00:00,60.1,60.11,60.05,60.1,99162.0,57.1824,57.1919,57.1348,57.1824,99162.0
2023-05-15 12:30:00,60.09,60.18,60.07,60.18,87103.0,57.1729,57.2585,57.1538,57.2585,87103.0
2023-05-15 13:00:00,60.18,60.27,60.16,60.19,108511.0,57.2585,57.3441,57.2395,57.268,108511.0
2023-05-15 13:30:00,60.19,60.21,60.13,60.21,101751.0,57.268,57.287,57.2109,57.287,101751.0
2023-05-15 14:00:00,60.21,60.24,60.2,60.22,88297.0,57.287,57.3156,57.2775,57.2966,88297.0
2023-05-15 14:30:00,60.22,60.25,60.17,60.19,88238.0,57.2966,57.3251,57.249,57.268,88238.0
2023-05-15 15:00:00,60.18,60.21,60.15,60.19,125364.0,57.2585,57.287,57.23,57.268,125364.0
2023-05-15 15:30:00,60.19,60.25,60.18,60.23,628000.0,57.268,57.3251,57.2585,57.3061,628000.0
2023-05-16 09:30:00,59.8,59.94,59.71,59.76,450627.0,56.897,57.0302,56.8113,56.8589,450627.0
2023-05-16 10:00:00,59.76,59.77,59.61,59.77,338639.0,56.8589,56.8684,56.7162,56.8684,338639.0
2023-05-16 10:30:00,59.78,59.79,59.7,59.76,118901.0,56.8779,56.8874,56.8018,56.8589,118901.0
2023-05-16 11:00:00,59.77,59.77,59.7,59.77,75652.0,56.8684,56.8684,56.8018,56.8684,75652.0
2023-05-16 11:30:00,59.78,59.81,59.67,59.75,152573.0,56.8779,56.9065,56.7733,56.8494,152573.0
2023-05-16 12:00:00,59.75,59.76,59.71,59.73,120711.0,56.8494,56.8589,56.8113,56.8304,120711.0
2023-05-16 12:30:00,59.73,59.75,59.69,59.72,79609.0,56.8304,56.8494,56.7923,56.8208,79609.0
2023-05-16 13:00:00,59.72,59.73,59.62,59.64,55063.0,56.8208,56.8304,56.7257,56.7447,55063.0
2023-05-16 13:30:00,59.64,59.65,59.59,59.64,63919.0,56.7447,56.7542,56.6971,56.7447,63919.0
2023-05-16 14:00:00,59.64,59.65,59.6,59.65,85204.0,56.7447,56.7542,56.7067,56.7542,85204.0
2023-05-16 14:30:00,59.65,59.68,59.61,59.67,59103.0,56.7542,56.7828,56.7162,56.7733,59103.0
2023-05-16 15:00:00,59.67,59.69,59.63,59.65,62513.0,56.7733,56.7923,56.7352,56.7542,62513.0
2023-05-16 15:30:00,59.65,59.66,59.53,59.57,359697.0,56.7542,56.7637,56.6401,56.6781,359697.0
2023-05-17 09:30:00,60.46,60.48,60.28,60.29,351862.0,57.5249,57.5439,57.3537,57.3632,351862.0
2023-05-17 10:00:00,60.29,60.44,60.27,60.44,121307.0,57.3632,57.5059,57.3441,57.5059,121307.0
2023-05-17 10:30:00,60.45,60.46,60.34,60.38,119191.0,57.5154,57.5249,57.4107,57.4488,119191.0
2023-05-17 11:00:00,60.38,60.44,60.32,60.39,140243.0,57.4488,57.5059,57.3917,57.4583,140243.0
2023-05-17 11:30:00,60.38,60.42,60.33,60.37,531148.0,57.4488,57.4869,57.4012,57.4393,531148.0
2023-05-17 12:00:00,60.37,60.39,60.35,60.39,50584.0,57.4393,57.4583,57.4203,57.4583,50584.0
2023-05-17 12:30:00,60.39,60.68,60.39,60.62,125709.0,57.4583,57.7342,57.4583,57.6771,125709.0
2023-05-17 13:00:00,60.63,60.75,60.63,60.74,174922.0,57.6867,57.8008,57.6867,57.7913,174922.0
2023-05-17 13:30:00,60.74,60.8,60.74,60.78,112681.0,57.7913,57.8484,57.7913,57.8294,112681.0
2023-05-17 14:00:00,60.79,60.79,60.68,60.7,82303.0,57.8389,57.8389,57.7342,57.7533,82303.0
2023-05-17 14:30:00,60.71,60.74,60.67,60.7,89433.0,57.7628,57.7913,57.7247,57.7533,89433.0
2023-05-17 15:00:00,60.69,60.73,60.64,60.65,188319.0,57.7437,57.7818,57.6962,57.7057,188319.0
2023-05-17 15:30:00,60.66,60.77,60.62,60.76,363742.0,57.7152,57.8199,57.6771,57.8103,363742.0
2023-05-18 09:30:00,60.87,60.87,60.66,60.7,242759.0,57.915,57.915,57.7152,57.7533,242759.0
2023-05-18 10:00:00,60.7,60.93,60.64,60.92,333502.0,57.7533,57.9721,57.6962,57.9626,333502.0
2023-05-18 10:30:00,60.92,60.97,60.87,60.89,218276.0,57.9626,58.0102,57.915,57.934,218276.0
2023-05-18 11:00:00,60.89,60.98,60.89,60.95,345541.0,57.934,58.0197,57.934,57.9911,345541.0
2023-05-18 11:30:00,60.95,61.11,60.93,61.03,357836.0,57.9911,58.1434,57.9721,58.0672,357836.0
2023-05-18 12:00:00,61.04,61.05,60.85,60.89,273181.0,58.0768,58.0863,57.896,57.934,273181.0
2023-05-18 12:30:00,60.88,60.92,60.86,60.92,133989.0,57.9245,57.9626,57.9055,57.9626,133989.0
2023-05-18 13:00:00,60.92,61.02,60.92,60.95,175574.0,57.9626,58.0577,57.9626,57.9911,175574.0
2023-05-18 13:30:00,60.94,60.97,60.87,60.9,167449.0,57.9816,58.0102,57.915,57.9436,167449.0
2023-05-18 14:00:00,60.89,61.01,60.89,61.0,128649.0,57.934,58.0482,57.934,58.0387,128649.0
2023-05-18 14:30:00,61.0,61.05,60.98,61.03,123491.0,58.0387,58.0863,58.0197,58.0672,123491.0
2023-05-18 15:00:00,61.04,61.17,61.01,61.16,563625.0,58.0768,58.2004,58.0482,58.1909,563625.0
2023-05-18 15:30:00,61.16,61.24,61.14,61.2,384928.0,58.1909,58.267,58.1719,58.229,384928.0
2023-05-19 09:30:00,62.0,62.15,61.99,62.03,436920.0,58.9902,59.1329,58.9806,59.0187,436920.0
2023-05-19 10:00:00,62.03,62.07,61.92,62.04,285516.0,59.0187,59.0568,58.914,59.0282,285516.0
2023-05-19 10:30:00,62.04,62.07,61.9,61.95,164292.0,59.0282,59.0568,58.895,58.9426,164292.0
2023-05-19 11:00:00,61.95,62.11,61.85,61.98,427300.0,58.9426,59.0948,58.8474,58.9711,427300.0
2023-05-19 11:30:00,61.99,62.0,61.86,61.91,276204.0,58.9806,58.9902,58.8569,58.9045,276204.0
2023-05-19 12:00:00,61.91,61.94,61.85,61.86,137501.0,58.9045,58.9331,58.8474,58.8569,137501.0
2023-05-19 12:30:00,61.85,62.02,61.8,62.0,205247.0,58.8474,59.0092,58.7999,58.9902,205247.0
2023-05-19 13:00:00,62.0,62.03,61.96,62.01,67459.0,58.9902,59.0187,58.9521,58.9997,67459.0
2023-05-19 13:30:00,62.01,62.04,61.97,61.97,89550.0,58.9997,59.0282,58.9616,58.9616,89550.0
2023-05-19 14:00:00,61.98,61.99,61.89,61.9,183305.0,58.9711,58.9806,58.8855,58.895,183305.0
2023-05-19 14:30:00,61.9,61.95,61.87,61.94,123131.0,58.895,58.9426,58.8665,58.9331,123131.0
2023-05-19 15:00:00,61.94,62.01,61.91,61.96,147597.0,58.9331,58.9997,58.9045,58.9521,147597.0
2023-05-19 15:30:00,61.95,62.07,61.94,62.07,280720.0,58.9426,59.0568,58.9331,59.0568,280720.0
2023-05-22 09:30:00,62.98,63.2,62.98,63.06,321750.0,59.9226,60.1319,59.9226,59.9987,321750.0
2023-05-22 10:00:00,63.06,63.12,62.99,63.07,217107.0,59.9987,60.0558,59.9321,60.0082,217107.0
2023-05-22 10:30:00,63.08,63.12,63.0,63.03,66244.0,60.0177,60.0558,59.9416,59.9701,66244.0
2023-05-22 11:00:00,63.04,63.09,63.02,63.06,73381.0,59.9797,60.0272,59.9606,59.9987,73381.0
2023-05-22 11:30:00,63.07,63.07,62.95,63.04,84372.0,60.0082,60.0082,59.894,59.9797,84372.0
2023-05-22 12:00:00,63.04,63.1,63.04,63.06,100252.0,59.9797,60.0368,59.9797,59.9987,100252.0
2023-05-22 12:30:00,63.05,63.08,63.04,63.07,28757.0,59.9892,60.0177,59.9797,60.0082,28757.0
2023-05-22 13:00:00,63.07,63.1,63.02,63.09,194874.0,60.0082,60.0368,59.9606,60.0272,194874.0
2023-05-22 13:30:00,63.09,63.14,63.09,63.13,62091.0,60.0272,60.0748,60.0272,60.0653,62091.0
2023-05-22 14:00:00,63.13,63.16,63.12,63.16,77259.0,60.0653,60.0938,60.0558,60.0938,77259.0
2023-05-22 14:30:00,63.16,63.2,63.14,63.18,155235.0,60.0938,60.1319,60.0748,60.1129,155235.0
2023-05-22 15:00:00,63.18,63.2,63.04,63.08,136498.0,60.1129,60.1319,59.9797,60.0177,136498.0
2023-05-22 15:30:00,63.08,63.14,63.06,63.13,308071.0,60.0177,60.0748,59.9987,60.0653,308071.0
2023-05-23 09:30:00,62.78,62.92,62.75,62.86,252169.0,59.7323,59.8655,59.7037,59.8084,252169.0
2023-05-23 10:00:00,62.87,62.99,62.86,62.94,266517.0,59.8179,59.9321,59.8084,59.8845,266517.0
2023-05-23 10:30:00,62.94,62.96,62.85,62.88,124900.0,59.8845,59.9035,59.7989,59.8274,124900.0
2023-05-23 11:00:00,62.89,62.94,62.84,62.9,106814.0,59.8369,59.8845,59.7894,59.8465,106814.0
2023-05-23 11:30:00,62.9,62.9,62.83,62.86,159272.0,59.8465,59.8465,59.7799,59.8084,159272.0
2023-05-23 12:00:00,62.87,62.87,62.69,62.7,203947.0,59.8179,59.8179,59.6467,59.6562,203947.0
2023-05-23 12:30:00,62.7,62.76,62.63,62.72,248545.0,59.6562,59.7133,59.5896,59.6752,248545.0
2023-05-23 13:00:00,62.72,62.77,62.67,62.69,99056.0,59.6752,59.7228,59.6276,59.6467,99056.0
2023-05-23 13:30:00,62.7,62.7,62.62,62.63,143058.0,59.6562,59.6562,59.5801,59.5896,143058.0
2023-05-23 14:00:00,62.62,62.68,62.49,62.52,277755.0,59.5801,59.6371,59.4564,59.4849,277755.0
2023-05-23 14:30:00,62.52,62.58,62.51,62.57,95399.0,59.4849,59.542,59.4754,59.5325,95399.0
2023-05-23 15:00:00,62.57,62.61,62.45,62.49,183384.0,59.5325,59.5705,59.4183,59.4564,183384.0
2023-05-23 15:30:00,62.48,62.48,62.31,62.35,617274.0,59.4469,59.4469,59.2851,59.3232,617274.0
2023-05-24 09:30:00,62.75,62.77,62.62,62.65,237287.0,59.7037,59.7228,59.5801,59.6086,237287.0
2023-05-24 10:00:00,62.64,62.67,62.49,62.53,294817.0,59.5991,59.6276,59.4564,59.4944,294817.0
2023-05-24 10:30:00,62.53,62.6,62.46,62.52,200959.0,59.4944,59.561,59.4278,59.4849,200959.0
2023-05-24 11:00:00,62.52,62.66,62.48,62.61,147530.0,59.4849,59.6181,59.4469,59.5705,147530.0
2023-05-24 11:30:00,62.61,62.64,62.52,62.53,182064.0,59.5705,59.5991,59.4849,59.4944,182064.0
2023-05-24 12:00:00,62.53,62.57,62.39,62.42,182949.0,59.4944,59.5325,59.3612,59.3898,182949.0
2023-05-24 12:30:00,62.43,62.48,62.42,62.46,72997.0,59.3993,59.4469,59.3898,59.4278,72997.0
2023-05-24 13:00:00,62.46,62.47,62.38,62.42,139983.0,59.4278,59.4373,59.3517,59.3898,139983.0
2023-05-24 13:30:00,62.42,62.5,62.41,62.47,221405.0,59.3898,59.4659,59.3802,59.4373,221405.0
2023-05-24 14:00:00,62.46,62.54,62.4,62.41,190381.0,59.4278,59.5039,59.3707,59.3802,190381.0
2023-05-24 14:30:00,62.41,62.46,62.36,62.37,159918.0,59.3802,59.4278,59.3327,59.3422,159918.0
2023-05-24 15:00:00,62.37,62.47,62.33,62.47,182231.0,59.3422,59.4373,59.3041,59.4373,182231.0
2023-05-24 15:30:00,62.48,62.56,62.32,62.35,336663.0,59.4469,59.523,59.2946,59.3232,336663.0
2023-05-25 09:30:00,62.34,62.34,62.03,62.04,326385.0,59.3136,59.3136,59.0187,59.0282,326385.0
2023-05-25 10:00:00,62.05,62.1,61.89,61.98,220334.0,59.0377,59.0853,58.8855,58.9711,220334.0
2023-05-25 10:30:00,61.98,62.1,61.94,62.07,116683.0,58.9711,59.0853,58.9331,59.0568,116683.0
2023-05-25 11:00:00,62.08,62.12,62.01,62.02,176195.0,59.0663,59.1043,58.9997,59.0092,176195.0
2023-05-25 11:30:00,62.02,62.03,61.9,61.95,205573.0,59.0092,59.0187,58.895,58.9426,205573.0
2023-05-25 12:00:00,61.95,62.12,61.93,62.06,123443.0,58.9426,59.1043,58.9236,59.0472,123443.0
2023-05-25 12:30:00,62.07,62.1,62.02,62.02,144595.0,59.0568,59.0853,59.0092,59.0092,144595.0
2023-05-25 13:00:00,62.03,62.12,61.98,62.1,109436.0,59.0187,59.1043,58.9711,59.0853,109436.0
2023-05-25 13:30:00,62.11,62.16,62.08,62.16,178652.0,59.0948,59.1424,59.0663,59.1424,178652.0
2023-05-25 14:00:00,62.17,62.25,62.09,62.14,171384.0,59.1519,59.228,59.0758,59.1234,171384.0
2023-05-25 14:30:00,62.13,62.13,62.03,62.09,192863.0,59.1138,59.1138,59.0187,59.0758,192863.0
2023-05-25 15:00:00,62.1,62.18,62.09,62.16,209906.0,59.0853,59.1614,59.0758,59.1424,209906.0
2023-05-25 15:30:00,62.16,62.19,62.04,62.05,471271.0,59.1424,59.1709,59.0282,59.0377,471271.0
2023-05-26 09:30:00,62.32,62.57,62.32,62.5,300336.0,59.2946,59.5325,59.2946,59.4659,300336.0
2023-05-26 10:00:00,62.52,62.89,62.52,62.86,346322.0,59.4849,59.8369,59.4849,59.8084,346322.0
2023-05-26 10:30:00,62.87,62.96,62.8,62.91,242677.0,59.8179,59.9035,59.7513,59.856,242677.0
2023-05-26 11:00:00,62.91,62.96,62.69,62.73,153818.0,59.856,59.9035,59.6467,59.6847,153818.0
2023-05-26 11:30:00,62.74,62.89,62.72,62.84,170871.0,59.6942,59.8369,59.6752,59.7894,170871.0
2023-05-26 12:00:00,62.85,62.98,62.84,62.96,119550.0,59.7989,59.9226,59.7894,59.9035,119550.0
2023-05-26 12:30:00,62.97,63.02,62.95,62.97,180262.0,59.9131,59.9606,59.894,59.9131,180262.0
2023-05-26 13:00:00,62.98,63.04,62.93,62.94,135990.0,59.9226,59.9797,59.875,59.8845,135990.0
2023-05-26 13:30:00,62.93,62.98,62.91,62.97,176905.0,59.875,59.9226,59.856,59.9131,176905.0
2023-05-26 14:00:00,62.98,63.01,62.92,63.0,130491.0,59.9226,59.9511,59.8655,59.9416,130491.0
2023-05-26 14:30:00,63.0,63.12,62.99,63.09,105053.0,59.9416,60.0558,59.9321,60.0272,105053.0
2023-05-26 15:00:00,63.09,63.16,63.09,63.12,205914.0,60.0272,60.0938,60.0272,60.0558,205914.0
2023-05-26 15:30:00,63.13,63.15,63.04,63.11,377181.0,60.0653,60.0843,59.9797,60.0463,377181.0
2023-05-30 09:30:00,63.81,63.81,63.51,63.52,520274.0,60.7123,60.7123,60.4268,60.4364,520274.0
2023-05-30 10:00:00,63.52,63.63,63.43,63.48,329899.0,60.4364,60.541,60.3507,60.3983,329899.0
2023-05-30 10:30:00,63.47,63.56,63.45,63.48,214950.0,60.3888,60.4744,60.3698,60.3983,214950.0
2023-05-30 11:00:00,63.48,63.52,63.45,63.51,389819.0,60.3983,60.4364,60.3698,60.4268,389819.0
2023-05-30 11:30:00,63.51,63.53,63.44,63.49,133619.0,60.4268,60.4459,60.3602,60.4078,133619.0
2023-05-30 12:00:00,63.49,63.54,63.45,63.47,116567.0,60.4078,60.4554,60.3698,60.3888,116567.0
2023-05-30 12:30:00,63.47,63.51,63.39,63.5,278267.0,60.3888,60.4268,60.3127,60.4173,278267.0
2023-05-30 13:00:00,63.5,63.51,63.38,63.39,102901.0,60.4173,60.4268,60.3032,60.3127,102901.0
2023-05-30 13:30:00,63.38,63.41,63.34,63.35,89532.0,60.3032,60.3317,60.2651,60.2746,89532.0
2023-05-30 14:00:00,63.36,63.45,63.33,63.44,112796.0,60.2841,60.3698,60.2556,60.3602,112796.0
2023-05-30 14:30:00,63.44,63.52,63.44,63.45,208612.0,60.3602,60.4364,60.3602,60.3698,208612.0
2023-05-30 15:00:00,63.44,63.5,63.42,63.48,253889.0,60.3602,60.4173,60.3412,60.3983,253889.0
2023-05-30 15:30:00,63.49,63.52,63.41,63.47,387067.0,60.4078,60.4364,60.3317,60.3888,387067.0
2023-05-31 09:30:00,62.71,62.75,62.57,62.68,612526.0,59.6657,59.7037,59.5325,59.6371,612526.0
2023-05-31 10:00:00,62.67,62.67,62.42,62.44,418688.0,59.6276,59.6276,59.3898,59.4088,418688.0
2023-05-31 10:30:00,62.44,62.55,62.43,62.48,262884.0,59.4088,59.5135,59.3993,59.4469,262884.0
2023-05-31 11:00:00,62.48,62.51,62.31,62.32,138050.0,59.4469,59.4754,59.2851,59.2946,138050.0
2023-05-31 11:30:00,62.32,62.39,62.28,62.3,171824.0,59.2946,59.3612,59.2566,59.2756,171824.0
2023-05-31 12:00:00,62.31,62.4,62.27,62.29,79215.0,59.2851,59.3707,59.247,59.2661,79215.0
2023-05-31 12:30:00,62.29,62.43,62.29,62.37,163669.0,59.2661,59.3993,59.2661,59.3422,163669.0
2023-05-31 13:00:00,62.38,62.43,62.36,62.42,104160.0,59.3517,59.3993,59.3327,59.3898,104160.0
2023-05-31 13:30:00,62.43,62.62,62.42,62.61,156507.0,59.3993,59.5801,59.3898,59.5705,156507.0
2023-05-31 14:00:00,62.62,62.79,62.59,62.79,214290.0,59.5801,59.7418,59.5515,59.7418,214290.0
2023-05-31 14:30:00,62.78,62.81,62.69,62.74,215827.0,59.7323,59.7608,59.6467,59.6942,215827.0
2023-05-31 15:00:00,62.74,62.74,62.68,62.73,114942.0,59.6942,59.6942,59.6371,59.6847,114942.0
2023-05-31 15:30:00,62.72,62.85,62.71,62.74,595519.0,59.6752,59.7989,59.6657,59.6942,595519.0
2023-06-01 09:30:00,62.93,63.04,62.89,63.0,270535.0,59.875,59.9797,59.8369,59.9416,270535.0
2023-06-01 10:00:00,63.01,63.12,62.97,63.03,222166.0,59.9511,60.0558,59.9131,59.9701,222166.0
2023-06-01 10:30:00,63.03,63.2,63.02,63.19,417291.0,59.9701,60.1319,59.9606,60.1224,417291.0
2023-06-01 11:00:00,63.19,63.27,63.16,63.24,249081.0,60.1224,60.1985,60.0938,60.17,249081.0
2023-06-01 11:30:00,63.25,63.44,63.24,63.43,224116.0,60.1795,60.3602,60.17,60.3507,224116.0
2023-06-01 12:00:00,63.43,63.53,63.41,63.47,225092.0,60.3507,60.4459,60.3317,60.3888,225092.0
2023-06-01 12:30:00,63.47,63.53,63.44,63.51,61681.0,60.3888,60.4459,60.3602,60.4268,61681.0
2023-06-01 13:00:00,63.5,63.55,63.47,63.5,78660.0,60.4173,60.4649,60.3888,60.4173,78660.0
2023-06-01 13:30:00,63.5,63.56,63.47,63.55,96447.0,60.4173,60.4744,60.3888,60.4649,96447.0
2023-06-01 14:00:00,63.56,63.6,63.53,63.59,99999.0,60.4744,60.5125,60.4459,60.503,99999.0
2023-06-01 14:30:00,63.59,63.61,63.57,63.61,90515.0,60.503,60.522,60.4839,60.522,90515.0
2023-06-01 15:00:00,63.61,63.74,63.61,63.66,140107.0,60.522,60.6457,60.522,60.5696,140107.0
2023-06-01 15:30:00,63.66,63.79,63.59,63.77,682768.0,60.5696,60.6933,60.503,60.6742,682768.0
2023-06-02 09:30:00,64.86,65.11,64.86,64.88,645249.0,61.7113,61.9492,61.7113,61.7303,645249.0
2023-06-02 10:00:00,64.88,65.02,64.86,64.99,1164254.0,61.7303,61.8635,61.7113,61.835,1164254.0
2023-06-02 10:30:00,64.99,65.15,64.96,65.12,425986.0,61.835,61.9872,61.8065,61.9587,425986.0
2023-06-02 11:00:00,65.12,65.21,65.11,65.2,161287.0,61.9587,62.0443,61.9492,62.0348,161287.0
2023-06-02 11:30:00,65.2,65.2,65.02,65.14,212671.0,62.0348,62.0348,61.8635,61.9777,212671.0
2023-06-02 12:00:00,65.13,65.17,64.96,65.02,281967.0,61.9682,62.0063,61.8065,61.8635,281967.0
2023-06-02 12:30:00,65.03,65.11,65.02,65.09,224974.0,61.8731,61.9492,61.8635,61.9301,224974.0
2023-06-02 13:00:00,65.08,65.16,65.07,65.16,136488.0,61.9206,61.9967,61.9111,61.9967,136488.0
2023-06-02 13:30:00,65.16,65.17,65.11,65.13,172931.0,61.9967,62.0063,61.9492,61.9682,172931.0
2023-06-02 14:00:00,65.14,65.17,65.08,65.16,168537.0,61.9777,62.0063,61.9206,61.9967,168537.0
2023-06-02 14:30:00,65.16,65.27,65.15,65.27,108820.0,61.9967,62.1014,61.9872,62.1014,108820.0
2023-06-02 15:00:00,65.27,65.3,65.2,65.2,79098.0,62.1014,62.13,62.0348,62.0348,79098.0
2023-06-02 15:30:00,65.2,65.25,65.13,65.15,342040.0,62.0348,62.0824,61.9682,61.9872,342040.0
2023-06-05 09:30:00,64.92,65.04,64.89,64.92,218195.0,61.7684,61.8826,61.7399,61.7684,218195.0
2023-06-05 10:00:00,64.92,65.25,64.89,65.05,489236.0,61.7684,62.0824,61.7399,61.8921,489236.0
2023-06-05 10:30:00,65.06,65.14,64.97,65.01,268627.0,61.9016,61.9777,61.816,61.854,268627.0
2023-06-05 11:00:00,65.01,65.05,64.98,65.02,118875.0,61.854,61.8921,61.8255,61.8635,118875.0
2023-06-05 11:30:00,65.02,65.09,64.98,65.09,140491.0,61.8635,61.9301,61.8255,61.9301,140491.0
2023-06-05 12:00:00,65.09,65.2,65.08,65.2,119776.0,61.9301,62.0348,61.9206,62.0348,119776.0
2023-06-05 12:30:00,65.2,65.24,65.16,65.22,160712.0,62.0348,62.0729,61.9967,62.0538,160712.0
2023-06-05 13:00:00,65.22,65.22,65.08,65.09,119658.0,62.0538,62.0538,61.9206,61.9301,119658.0
2023-06-05 13:30:00,65.09,65.17,65.07,65.14,134970.0,61.9301,62.0063,61.9111,61.9777,134970.0
2023-06-05 14:00:00,65.14,65.16,65.07,65.15,96339.0,61.9777,61.9967,61.9111,61.9872,96339.0
2023-06-05 14:30:00,65.15,65.16,65.01,65.16,218590.0,61.9872,61.9967,61.854,61.9967,218590.0
2023-06-05 15:00:00,65.16,65.18,65.02,65.14,123274.0,61.9967,62.0158,61.8635,61.9777,123274.0
2023-06-05 15:30:00,65.13,65.16,65.1,65.15,263112.0,61.9682,61.9967,61.9397,61.9872,263112.0
2023-06-06 09:30:00,65.17,65.24,65.04,65.11,321394.0,62.0063,62.0729,61.8826,61.9492,321394.0
2023-06-06 10:00:00,65.11,65.36,65.1,65.27,277828.0,61.9492,62.187,61.9397,62.1014,277828.0
2023-06-06 10:30:00,65.26,65.56,65.26,65.47,275947.0,62.0919,62.3773,62.0919,62.2917,275947.0
2023-06-06 11:00:00,65.47,65.65,65.47,65.65,337651.0,62.2917,62.463,62.2917,62.463,337651.0
2023-06-06 11:30:00,65.64,65.89,65.64,65.89,274510.0,62.4534,62.6913,62.4534,62.6913,274510.0
2023-06-06 12:00:00,65.89,65.91,65.81,65.84,145138.0,62.6913,62.7103,62.6152,62.6437,145138.0
2023-06-06 12:30:00,65.84,65.85,65.67,65.69,175705.0,62.6437,62.6533,62.482,62.501,175705.0
2023-06-06 13:00:00,65.69,65.79,65.65,65.72,215944.0,62.501,62.5962,62.463,62.5296,215944.0
2023-06-06 13:30:00,65.73,65.76,65.62,65.65,162208.0,62.5391,62.5676,62.4344,62.463,162208.0
2023-06-06 14:00:00,65.66,65.74,65.62,65.74,83759.0,62.4725,62.5486,62.4344,62.5486,83759.0
2023-06-06 14:30:00,65.75,65.75,65.62,65.64,122751.0,62.5581,62.5581,62.4344,62.4534,122751.0
2023-06-06 15:00:00,65.64,65.73,65.64,65.73,77204.0,62.4534,62.5391,62.4534,62.5391,77204.0
2023-06-06 15:30:00,65.73,65.75,65.64,65.65,348934.0,62.5391,62.5581,62.4534,62.463,348934.0
2023-06-07 09:30:00,65.27,65.42,65.16,65.41,404609.0,62.1014,62.2441,61.9967,62.2346,404609.0
2023-06-07 10:00:00,65.41,65.44,65.17,65.21,246633.0,62.2346,62.2632,62.0063,62.0443,246633.0
2023-06-07 10:30:00,65.21,65.26,65.01,65.06,318918.0,62.0443,62.0919,61.854,61.9016,318918.0
2023-06-07 11:00:00,65.06,65.08,64.99,65.07,187213.0,61.9016,61.9206,61.835,61.9111,187213.0
2023-06-07 11:30:00,65.08,65.12,64.93,64.95,195255.0,61.9206,61.9587,61.7779,61.7969,195255.0
2023-06-07 12:00:00,64.95,65.01,64.86,64.88,198570.0,61.7969,61.854,61.7113,61.7303,198570.0
2023-06-07 12:30:00,64.88,64.93,64.8,64.83,280615.0,61.7303,61.7779,61.6542,61.6828,280615.0
2023-06-07 13:00:00,64.82,64.82,64.69,64.73,210359.0,61.6733,61.6733,61.5496,61.5876,210359.0
2023-06-07 13:30:00,64.73,64.81,64.71,64.8,122378.0,61.5876,61.6637,61.5686,61.6542,122378.0
2023-06-07 14:00:00,64.8,64.83,64.78,64.81,163435.0,61.6542,61.6828,61.6352,61.6637,163435.0
2023-06-07 14:30:00,64.81,64.83,64.76,64.8,373386.0,61.6637,61.6828,61.6162,61.6542,373386.0
2023-06-07 15:00:00,64.8,64.83,64.75,64.79,290577.0,61.6542,61.6828,61.6067,61.6447,290577.0
2023-06-07 15:30:00,64.79,64.83,64.74,64.75,336710.0,61.6447,61.6828,61.5971,61.6067,336710.0
2023-06-08 09:30:00,65.08,65.25,65.01,65.19,276793.0,61.9206,62.0824,61.854,62.0253,276793.0
2023-06-08 10:00:00,65.19,65.28,65.17,65.26,174873.0,62.0253,62.1109,62.0063,62.0919,174873.0
2023-06-08 10:30:00,65.27,65.35,65.21,65.34,135411.0,62.1014,62.1775,62.0443,62.168,135411.0
2023-06-08 11:00:00,65.34,65.5,65.31,65.5,116394.0,62.168,62.3202,62.1395,62.3202,116394.0
2023-06-08 11:30:00,65.5,65.54,65.41,65.47,101891.0,62.3202,62.3583,62.2346,62.2917,101891.0
2023-06-08 12:00:00,65.46,65.63,65.43,65.62,87018.0,62.2822,62.4439,62.2536,62.4344,87018.0
2023-06-08 12:30:00,65.62,65.62,65.55,65.59,57799.0,62.4344,62.4344,62.3678,62.4059,57799.0
2023-06-08 13:00:00,65.59,65.62,65.5,65.54,115704.0,62.4059,62.4344,62.3202,62.3583,115704.0
2023-06-08 13:30:00,65.54,65.56,65.46,65.55,83920.0,62.3583,62.3773,62.2822,62.3678,83920.0
2023-06-08 14:00:00,65.54,65.63,65.53,65.63,122289.0,62.3583,62.4439,62.3488,62.4439,122289.0
2023-06-08 14:30:00,65.62,65.67,65.6,65.65,72952.0,62.4344,62.482,62.4154,62.463,72952.0
2023-06-08 15:00:00,65.65,65.65,65.58,65.6,82335.0,62.463,62.463,62.3964,62.4154,82335.0
2023-06-08 15:30:00,65.59,65.7,65.58,65.66,304050.0,62.4059,62.5105,62.3964,62.4725,304050.0
2023-06-09 09:30:00,66.49,66.77,66.49,66.75,312514.0,63.2622,63.5286,63.2622,63.5096,312514.0
2023-06-09 10:00:00,66.75,66.94,66.74,66.92,222211.0,63.5096,63.6903,63.5,63.6713,222211.0
2023-06-09 10:30:00,66.92,66.94,66.7,66.78,284606.0,63.6713,63.6903,63.462,63.5381,284606.0
2023-06-09 11:00:00,66.78,66.85,66.67,66.68,270738.0,63.5381,63.6047,63.4334,63.443,270738.0
2023-06-09 11:30:00,66.67,66.69,66.58,66.59,250846.0,63.4334,63.4525,63.3478,63.3573,250846.0
2023-06-09 12:00:00,66.58,66.6,66.49,66.52,196445.0,63.3478,63.3668,63.2622,63.2907,196445.0
2023-06-09 12:30:00,66.52,66.59,66.48,66.58,98265.0,63.2907,63.3573,63.2527,63.3478,98265.0
2023-06-09 13:00:00,66.59,66.67,66.57,66.66,124585.0,63.3573,63.4334,63.3383,63.4239,124585.0
2023-06-09 13:30:00,66.66,66.77,66.65,66.75,209619.0,63.4239,63.5286,63.4144,63.5096,209619.0
2023-06-09 14:00:00,66.75,66.79,66.69,66.71,226489.0,63.5096,63.5476,63.4525,63.4715,226489.0
2023-06-09 14:30:00,66.7,66.71,66.62,66.7,137512.0,63.462,63.4715,63.3859,63.462,137512.0
2023-06-09 15:00:00,66.71,66.73,66.64,66.65,177451.0,63.4715,63.4905,63.4049,63.4144,177451.0
2023-06-09 15:30:00,66.65,66.7,66.61,66.67,409755.0,63.4144,63.462,63.3764,63.4334,409755.0
2023-06-12 09:30:00,66.22,66.27,66.08,66.17,316091.0,63.0053,63.0529,62.8721,62.9577,316091.0
2023-06-12 10:00:00,66.17,66.25,66.13,66.24,172393.0,62.9577,63.0338,62.9197,63.0243,172393.0
2023-06-12 10:30:00,66.24,66.31,66.19,66.3,180743.0,63.0243,63.0909,62.9767,63.0814,180743.0
2023-06-12 11:00:00,66.3,66.4,66.27,66.37,292501.0,63.0814,63.1766,63.0529,63.148,292501.0
2023-06-12 11:30:00,66.37,66.41,66.33,66.36,126560.0,63.148,63.1861,63.1099,63.1385,126560.0
2023-06-12 12:00:00,66.36,66.42,66.35,66.41,73455.0,63.1385,63.1956,63.129,63.1861,73455.0
2023-06-12 12:30:00,66.42,66.44,66.39,66.4,83911.0,63.1956,63.2146,63.167,63.1766,83911.0
2023-06-12 13:00:00,66.41,66.49,66.4,66.47,58508.0,63.1861,63.2622,63.1766,63.2432,58508.0
2023-06-12 13:30:00,66.47,66.56,66.45,66.55,102258.0,63.2432,63.3288,63.2241,63.3193,102258.0
2023-06-12 14:00:00,66.55,66.59,66.53,66.55,73014.0,63.3193,63.3573,63.3002,63.3193,73014.0
2023-06-12 14:30:00,66.54,66.57,66.5,66.56,109396.0,63.3098,63.3383,63.2717,63.3288,109396.0
2023-06-12 15:00:00,66.57,66.68,66.56,66.61,91759.0,63.3383,63.443,63.3288,63.3764,91759.0
2023-06-12 15:30:00,66.62,66.67,66.6,66.66,242548.0,63.3859,63.4334,63.3668,63.4239,242548.0
2023-06-13 09:30:00,67.43,67.48,67.24,67.26,335713.0,64.1565,64.2041,63.9758,63.9948,335713.0
2023-06-13 10:00:00,67.26,67.38,67.17,67.36,243061.0,63.9948,64.109,63.9092,64.0899,243061.0
2023-06-13 10:30:00,67.37,67.54,67.33,67.5,156822.0,64.0995,64.2612,64.0614,64.2231,156822.0
2023-06-13 11:00:00,67.5,67.66,67.47,67.6,206870.0,64.2231,64.3754,64.1946,64.3183,206870.0
2023-06-13 11:30:00,67.58,67.59,67.46,67.5,145125.0,64.2993,64.3088,64.1851,64.2231,145125.0
2023-06-13 12:00:00,67.5,67.58,67.46,67.56,307852.0,64.2231,64.2993,64.1851,64.2802,307852.0
2023-06-13 12:30:00,67.56,67.59,67.52,67.57,339550.0,64.2802,64.3088,64.2422,64.2898,339550.0
2023-06-13 13:00:00,67.58,67.63,67.55,67.58,486839.0,64.2993,64.3468,64.2707,64.2993,486839.0
2023-06-13 13:30:00,67.58,67.58,67.43,67.48,386007.0,64.2993,64.2993,64.1565,64.2041,386007.0
2023-06-13 14:00:00,67.48,67.55,67.37,67.4,78263.0,64.2041,64.2707,64.0995,64.128,78263.0
2023-06-13 14:30:00,67.39,67.4,67.3,67.4,71563.0,64.1185,64.128,64.0329,64.128,71563.0
2023-06-13 15:00:00,67.4,67.52,67.39,67.5,86523.0,64.128,64.2422,64.1185,64.2231,86523.0
2023-06-13 15:30:00,67.49,67.55,67.45,67.54,926319.0,64.2136,64.2707,64.1756,64.2612,926319.0
2023-06-14 09:30:00,66.76,66.78,66.65,66.73,360557.0,63.5191,63.5381,63.4144,63.4905,360557.0
2023-06-14 10:00:00,66.73,66.84,66.71,66.81,137484.0,63.4905,63.5952,63.4715,63.5666,137484.0
2023-06-14 10:30:00,66.8,66.95,66.8,66.94,191968.0,63.5571,63.6998,63.5571,63.6903,191968.0
2023-06-14 11:00:00,66.95,67.1,66.94,67.06,107199.0,63.6998,63.8426,63.6903,63.8045,107199.0
2023-06-14 11:30:00,67.07,67.09,67.02,67.04,70193.0,63.814,63.8331,63.7665,63.7855,70193.0
2023-06-14 12:00:00,67.05,67.21,67.02,67.17,153650.0,63.795,63.9472,63.7665,63.9092,153650.0
2023-06-14 12:30:00,67.17,67.18,67.09,67.15,116771.0,63.9092,63.9187,63.8331,63.8901,116771.0
2023-06-14 13:00:00,67.15,67.15,67.04,67.08,87112.0,63.8901,63.8901,63.7855,63.8235,87112.0
2023-06-14 13:30:00,67.08,67.13,67.05,67.07,70343.0,63.8235,63.8711,63.795,63.814,70343.0
2023-06-14 14:00:00,67.03,67.04,66.43,66.55,461392.0,63.776,63.7855,63.2051,63.3193,461392.0
2023-06-14 14:30:00,66.54,67.02,66.45,66.89,435380.0,63.3098,63.7665,63.2241,63.6428,435380.0
2023-06-14 15:00:00,66.89,67.18,66.76,66.84,372254.0,63.6428,63.9187,63.5191,63.5952,372254.0
2023-06-14 15:30:00,66.83,66.92,66.71,66.91,459024.0,63.5857,63.6713,63.4715,63.6618,459024.0
2023-06-15 09:30:00,66.23,66.59,66.23,66.56,288248.0,63.0148,63.3573,63.0148,63.3288,288248.0
2023-06-15 10:00:00,66.56,66.62,66.48,66.6,258378.0,63.3288,63.3859,63.2527,63.3668,258378.0
2023-06-15 10:30:00,66.61,66.62,66.43,66.51,426152.0,63.3764,63.3859,63.2051,63.2812,426152.0
2023-06-15 11:00:00,66.51,66.54,66.35,66.54,313158.0,63.2812,63.3098,63.129,63.3098,313158.0
2023-06-15 11:30:00,66.54,66.65,66.51,66.56,284681.0,63.3098,63.4144,63.2812,63.3288,284681.0
2023-06-15 12:00:00,66.56,66.77,66.56,66.72,154870.0,63.3288,63.5286,63.3288,63.481,154870.0
2023-06-15 12:30:00,66.72,66.72,66.61,66.72,114469.0,63.481,63.481,63.3764,63.481,114469.0
2023-06-15 13:00:00,66.72,66.73,66.64,66.72,74281.0,63.481,63.4905,63.4049,63.481,74281.0
2023-06-15 13:30:00,66.73,66.85,66.73,66.83,99165.0,63.4905,63.6047,63.4905,63.5857,99165.0
2023-06-15 14:00:00,66.83,66.93,66.83,66.92,96576.0,63.5857,63.6808,63.5857,63.6713,96576.0
2023-06-15 14:30:00,66.93,67.07,66.92,67.06,97589.0,63.6808,63.814,63.6713,63.8045,97589.0
2023-06-15 15:00:00,67.06,67.08,66.97,67.01,182644.0,63.8045,63.8235,63.7189,63.7569,182644.0
2023-06-15 15:30:00,67.01,67.06,66.94,67.05,521698.0,63.7569,63.8045,63.6903,63.795,521698.0
2023-06-16 09:30:00,66.88,66.91,66.65,66.75,616715.0,63.6332,63.6618,63.4144,63.5096,616715.0
2023-06-16 10:00:00,66.75,66.86,66.6,66.75,388976.0,63.5096,63.6142,63.3668,63.5096,388976.0
2023-06-16 10:30:00,66.75,66.81,66.56,66.63,362947.0,63.5096,63.5666,63.3288,63.3954,362947.0
2023-06-16 11:00:00,66.61,66.67,66.5,66.55,111230.0,63.3764,63.4334,63.2717,63.3193,111230.0
2023-06-16 11:30:00,66.56,66.6,66.37,66.49,172948.0,63.3288,63.3668,63.148,63.2622,172948.0
2023-06-16 12:00:00,66.49,66.57,66.46,66.56,90407.0,63.2622,63.3383,63.2336,63.3288,90407.0
2023-06-16 12:30:00,66.55,66.69,66.55,66.68,97068.0,63.3193,63.4525,63.3193,63.443,97068.0
2023-06-16 13:00:00,66.69,66.7,66.6,66.64,184865.0,63.4525,63.462,63.3668,63.4049,184865.0
2023-06-16 13:30:00,66.65,66.67,66.6,66.66,56992.0,63.4144,63.4334,63.3668,63.4239,56992.0
2023-06-16 14:00:00,66.66,66.67,66.58,66.62,43147.0,63.4239,63.4334,63.3478,63.3859,43147.0
2023-06-16 14:30:00,66.61,66.61,66.52,66.55,107428.0,63.3764,63.3764,63.2907,63.3193,107428.0
2023-06-16 15:00:00,66.55,66.58,66.46,66.5,141610.0,63.3193,63.3478,63.2336,63.2717,141610.0
2023-06-16 15:30:00,66.5,66.57,66.46,66.48,285579.0,63.2717,63.3383,63.2336,63.2527,285579.0
2023-06-20 09:30:00,65.46,65.58,65.32,65.33,478656.0,62.2822,62.3964,62.149,62.1585,478656.0
2023-06-20 10:00:00,65.31,65.36,65.07,65.09,225415.0,62.1395,62.187,61.9111,61.9301,225415.0
2023-06-20 10:30:00,65.09,65.21,65.07,65.2,183589.0,61.9301,62.0443,61.9111,62.0348,183589.0
2023-06-20 11:00:00,65.2,65.26,65.18,65.2,122875.0,62.0348,62.0919,62.0158,62.0348,122875.0
2023-06-20 11:30:00,65.21,65.27,65.15,65.16,254985.0,62.0443,62.1014,61.9872,61.9967,254985.0
2023-06-20 12:00:00,65.16,65.25,65.12,65.24,175810.0,61.9967,62.0824,61.9587,62.0729,175810.0
2023-06-20 12:30:00,65.24,65.29,65.22,65.28,75782.0,62.0729,62.1204,62.0538,62.1109,75782.0
2023-06-20 13:00:00,65.28,65.34,65.23,65.3,153815.0,62.1109,62.168,62.0633,62.13,153815.0
2023-06-20 13:30:00,65.3,65.33,65.2,65.24,297806.0,62.13,62.1585,62.0348,62.0729,297806.0
2023-06-20 14:00:00,65.23,65.27,65.2,65.26,142714.0,62.0633,62.1014,62.0348,62.0919,142714.0
2023-06-20 14:30:00,65.25,65.26,65.17,65.22,218018.0,62.0824,62.0919,62.0063,62.0538,218018.0
2023-06-20 15:00:00,65.22,65.24,65.13,65.23,133614.0,62.0538,62.0729,61.9682,62.0633,133614.0
2023-06-20 15:30:00,65.23,65.3,65.16,65.18,542651.0,62.0633,62.13,61.9967,62.0158,542651.0
2023-06-21 09:30:00,64.41,64.49,64.33,64.38,252876.0,61.2832,61.3593,61.207,61.2546,252876.0
2023-06-21 10:00:00,64.39,64.47,64.3,64.43,211059.0,61.2641,61.3402,61.1785,61.3022,211059.0
2023-06-21 10:30:00,64.44,64.47,64.36,64.42,420158.0,61.3117,61.3402,61.2356,61.2927,420158.0
2023-06-21 11:00:00,64.43,64.46,64.26,64.37,371459.0,61.3022,61.3307,61.1404,61.2451,371459.0
2023-06-21 11:30:00,64.37,64.48,64.36,64.4,180367.0,61.2451,61.3498,61.2356,61.2736,180367.0
2023-06-21 12:00:00,64.39,64.55,64.38,64.53,198939.0,61.2641,61.4164,61.2546,61.3973,198939.0
2023-06-21 12:30:00,64.54,64.57,64.51,64.53,141800.0,61.4068,61.4354,61.3783,61.3973,141800.0
2023-06-21 13:00:00,64.52,64.57,64.48,64.55,137002.0,61.3878,61.4354,61.3498,61.4164,137002.0
2023-06-21 13:30:00,64.55,64.71,64.55,64.68,234584.0,61.4164,61.5686,61.4164,61.54,234584.0
2023-06-21 14:00:00,64.69,64.81,64.67,64.8,207223.0,61.5496,61.6637,61.5305,61.6542,207223.0
2023-06-21 14:30:00,64.81,64.83,64.75,64.76,181222.0,61.6637,61.6828,61.6067,61.6162,181222.0
2023-06-21 15:00:00,64.75,64.75,64.64,64.65,133778.0,61.6067,61.6067,61.502,61.5115,133778.0
2023-06-21 15:30:00,64.65,64.68,64.59,64.61,381164.0,61.5115,61.54,61.4544,61.4734,381164.0
2023-06-22 09:30:00,64.41,64.63,64.36,64.6,303845.0,61.2832,61.4925,61.2356,61.4639,303845.0
2023-06-22 10:00:00,64.6,64.65,64.49,64.64,204784.0,61.4639,61.5115,61.3593,61.502,204784.0
2023-06-22 10:30:00,64.64,64.66,64.46,64.53,136136.0,61.502,61.521,61.3307,61.3973,136136.0
2023-06-22 11:00:00,64.53,64.68,64.49,64.5,166782.0,61.3973,61.54,61.3593,61.3688,166782.0
2023-06-22 11:30:00,64.51,64.62,64.5,64.55,141323.0,61.3783,61.483,61.3688,61.4164,141323.0
2023-06-22 12:00:00,64.55,64.55,64.49,64.52,87266.0,61.4164,61.4164,61.3593,61.3878,87266.0
2023-06-22 12:30:00,64.52,64.59,64.52,64.56,90948.0,61.3878,61.4544,61.3878,61.4259,90948.0
2023-06-22 13:00:00,64.56,64.56,64.48,64.52,140743.0,61.4259,61.4259,61.3498,61.3878,140743.0
2023-06-22 13:30:00,64.52,64.53,64.45,64.49,166364.0,61.3878,61.3973,61.3212,61.3593,166364.0
2023-06-22 14:00:00,64.49,64.57,64.47,64.56,116483.0,61.3593,61.4354,61.3402,61.4259,116483.0
2023-06-22 14:30:00,64.56,64.6,64.52,64.6,78948.0,61.4259,61.4639,61.3878,61.4639,78948.0
2023-06-22 15:00:00,64.59,64.62,64.48,64.48,140199.0,61.4544,61.483,61.3498,61.3498,140199.0
2023-06-22 15:30:00,64.48,64.66,64.45,64.62,503241.0,61.3498,61.521,61.3212,61.483,503241.0
2023-06-23 09:30:00,63.51,63.51,63.25,63.35,498271.0,60.4268,60.4268,60.1795,60.2746,498271.0
2023-06-23 10:00:00,63.35,63.45,63.32,63.38,262828.0,60.2746,60.3698,60.2461,60.3032,262828.0
2023-06-23 10:30:00,63.38,63.42,63.29,63.32,128339.0,60.3032,60.3412,60.2175,60.2461,128339.0
2023-06-23 11:00:00,63.33,63.36,63.25,63.28,154113.0,60.2556,60.2841,60.1795,60.208,154113.0
2023-06-23 11:30:00,63.28,63.33,63.24,63.25,200610.0,60.208,60.2556,60.17,60.1795,200610.0
2023-06-23 12:00:00,63.25,63.36,63.21,63.36,160860.0,60.1795,60.2841,60.1414,60.2841,160860.0
2023-06-23 12:30:00,63.36,63.41,63.35,63.38,101012.0,60.2841,60.3317,60.2746,60.3032,101012.0
2023-06-23 13:00:00,63.38,63.46,63.32,63.44,68361.0,60.3032,60.3793,60.2461,60.3602,68361.0
2023-06-23 13:30:00,63.44,63.52,63.42,63.51,124009.0,60.3602,60.4364,60.3412,60.4268,124009.0
2023-06-23 14:00:00,63.51,63.51,63.37,63.39,155249.0,60.4268,60.4268,60.2936,60.3127,155249.0
2023-06-23 14:30:00,63.39,63.4,63.25,63.26,251004.0,60.3127,60.3222,60.1795,60.189,251004.0
2023-06-23 15:00:00,63.25,63.29,63.18,63.23,345769.0,60.1795,60.2175,60.1129,60.1604,345769.0
2023-06-23 15:30:00,63.23,63.37,63.2,63.35,704501.0,60.1604,60.2936,60.1319,60.2746,704501.0
2023-06-26 09:30:00,63.96,64.09,63.89,64.03,362288.0,60.855,60.9787,60.7884,60.9216,362288.0
2023-06-26 10:00:00,64.03,64.08,63.97,63.98,128997.0,60.9216,60.9692,60.8645,60.874,128997.0
2023-06-26 10:30:00,63.98,64.03,63.88,64.0,121131.0,60.874,60.9216,60.7789,60.8931,121131.0
2023-06-26 11:00:00,64.0,64.02,63.91,63.93,117404.0,60.8931,60.9121,60.8074,60.8265,117404.0
2023-06-26 11:30:00,63.93,64.01,63.92,63.97,138473.0,60.8265,60.9026,60.8169,60.8645,138473.0
2023-06-26 12:00:00,63.97,63.98,63.88,63.91,119325.0,60.8645,60.874,60.7789,60.8074,119325.0
2023-06-26 12:30:00,63.91,64.01,63.86,64.0,157662.0,60.8074,60.9026,60.7599,60.8931,157662.0
2023-06-26 13:00:00,64.0,64.05,63.99,64.04,75398.0,60.8931,60.9406,60.8835,60.9311,75398.0
2023-06-26 13:30:00,64.04,64.06,63.97,63.97,73620.0,60.9311,60.9501,60.8645,60.8645,73620.0
2023-06-26 14:00:00,63.96,63.99,63.95,63.98,77938.0,60.855,60.8835,60.8455,60.874,77938.0
2023-06-26 14:30:00,63.99,64.06,63.98,64.03,88241.0,60.8835,60.9501,60.874,60.9216,88241.0
2023-06-26 15:00:00,64.04,64.07,63.99,64.03,109490.0,60.9311,60.9597,60.8835,60.9216,109490.0
2023-06-26 15:30:00,64.02,64.05,63.87,63.92,265639.0,60.9121,60.9406,60.7694,60.8169,265639.0
2023-06-27 09:30:00,64.37,64.5,64.34,64.47,517526.0,61.2451,61.3688,61.2166,61.3402,517526.0
2023-06-27 10:00:00,64.47,64.47,64.25,64.37,290410.0,61.3402,61.3402,61.1309,61.2451,290410.0
2023-06-27 10:30:00,64.38,64.46,64.36,64.42,141830.0,61.2546,61.3307,61.2356,61.2927,141830.0
2023-06-27 11:00:00,64.44,64.46,64.32,64.45,151401.0,61.3117,61.3307,61.1975,61.3212,151401.0
2023-06-27 11:30:00,64.46,64.55,64.45,64.5,152631.0,61.3307,61.4164,61.3212,61.3688,152631.0
2023-06-27 12:00:00,64.49,64.56,64.47,64.55,100323.0,61.3593,61.4259,61.3402,61.4164,100323.0
2023-06-27 12:30:00,64.55,64.59,64.53,64.55,50987.0,61.4164,61.4544,61.3973,61.4164,50987.0
2023-06-27 13:00:00,64.55,64.6,64.5,64.57,61933.0,61.4164,61.4639,61.3688,61.4354,61933.0
2023-06-27 13:30:00,64.58,64.61,64.56,64.61,80062.0,61.4449,61.4734,61.4259,61.4734,80062.0
2023-06-27 14:00:00,64.61,64.64,64.58,64.62,158115.0,61.4734,61.502,61.4449,61.483,158115.0
2023-06-27 14:30:00,64.63,64.64,64.54,64.55,142444.0,61.4925,61.502,61.4068,61.4164,142444.0
2023-06-27 15:00:00,64.56,64.58,64.49,64.56,135273.0,61.4259,61.4449,61.3593,61.4259,135273.0
2023-06-27 15:30:00,64.56,64.63,64.49,64.53,454916.0,61.4259,61.4925,61.3593,61.3973,454916.0
2023-06-28 09:30:00,63.06,63.18,63.02,63.14,485134.0,59.9987,60.1129,59.9606,60.0748,485134.0
2023-06-28 10:00:00,63.15,63.21,63.05,63.18,257166.0,60.0843,60.1414,59.9892,60.1129,257166.0
2023-06-28 10:30:00,63.18,63.23,63.11,63.14,204552.0,60.1129,60.1604,60.0463,60.0748,204552.0
2023-06-28 11:00:00,63.14,63.28,63.12,63.25,215887.0,60.0748,60.208,60.0558,60.1795,215887.0
2023-06-28 11:30:00,63.24,63.29,63.23,63.27,66713.0,60.17,60.2175,60.1604,60.1985,66713.0
2023-06-28 12:00:00,63.27,63.39,63.25,63.32,138329.0,60.1985,60.3127,60.1795,60.2461,138329.0
2023-06-28 12:30:00,63.32,63.32,63.15,63.21,178941.0,60.2461,60.2461,60.0843,60.1414,178941.0
2023-06-28 13:00:00,63.2,63.29,63.17,63.28,148121.0,60.1319,60.2175,60.1034,60.208,148121.0
2023-06-28 13:30:00,63.28,63.29,63.2,63.25,128246.0,60.208,60.2175,60.1319,60.1795,128246.0
2023-06-28 14:00:00,63.25,63.32,63.24,63.3,133064.0,60.1795,60.2461,60.17,60.227,133064.0
2023-06-28 14:30:00,63.29,63.31,63.27,63.28,69274.0,60.2175,60.2366,60.1985,60.208,69274.0
2023-06-28 15:00:00,63.29,63.3,63.17,63.26,186789.0,60.2175,60.227,60.1034,60.189,186789.0
2023-06-28 15:30:00,63.26,63.31,63.24,63.31,359651.0,60.189,60.2366,60.17,60.2366,359651.0
2023-06-29 09:30:00,62.63,62.65,62.5,62.55,283864.0,59.5896,59.6086,59.4659,59.5135,283864.0
2023-06-29 10:00:00,62.54,62.76,62.48,62.73,449089.0,59.5039,59.7133,59.4469,59.6847,449089.0
2023-06-29 10:30:00,62.74,62.75,62.63,62.72,450054.0,59.6942,59.7037,59.5896,59.6752,450054.0
2023-06-29 11:00:00,62.72,62.81,62.7,62.79,258417.0,59.6752,59.7608,59.6562,59.7418,258417.0
2023-06-29 11:30:00,62.8,62.82,62.72,62.8,164299.0,59.7513,59.7703,59.6752,59.7513,164299.0
2023-06-29 12:00:00,62.8,62.83,62.76,62.83,194294.0,59.7513,59.7799,59.7133,59.7799,194294.0
2023-06-29 12:30:00,62.83,62.84,62.73,62.74,164340.0,59.7799,59.7894,59.6847,59.6942,164340.0
2023-06-29 13:00:00,62.74,62.74,62.67,62.72,237544.0,59.6942,59.6942,59.6276,59.6752,237544.0
2023-06-29 13:30:00,62.72,62.78,62.69,62.74,186810.0,59.6752,59.7323,59.6467,59.6942,186810.0
2023-06-29 14:00:00,62.73,62.74,62.66,62.73,185707.0,59.6847,59.6942,59.6181,59.6847,185707.0
2023-06-29 14:30:00,62.73,62.75,62.71,62.75,139863.0,59.6847,59.7037,59.6657,59.7037,139863.0
2023-06-29 15:00:00,62.75,62.77,62.72,62.74,208238.0,59.7037,59.7228,59.6752,59.6942,208238.0
2023-06-29 15:30:00,62.74,62.75,62.65,62.65,620644.0,59.6942,59.7037,59.6086,59.6086,620644.0
2023-06-30 09:30:00,63.37,63.42,63.2,63.38,323468.0,60.2936,60.3412,60.1319,60.3032,323468.0
2023-06-30 10:00:00,63.39,63.55,63.38,63.5,278715.0,60.3127,60.4649,60.3032,60.4173,278715.0
2023-06-30 10:30:00,63.5,63.53,63.29,63.35,258385.0,60.4173,60.4459,60.2175,60.2746,258385.0
2023-06-30 11:00:00,63.35,63.4,63.29,63.33,144616.0,60.2746,60.3222,60.2175,60.2556,144616.0
2023-06-30 11:30:00,63.34,63.37,63.3,63.37,459236.0,60.2651,60.2936,60.227,60.2936,459236.0
2023-06-30 12:00:00,63.36,63.38,63.29,63.32,161077.0,60.2841,60.3032,60.2175,60.2461,161077.0
2023-06-30 12:30:00,63.32,63.42,63.3,63.42,164159.0,60.2461,60.3412,60.227,60.3412,164159.0
2023-06-30 13:00:00,63.41,63.45,63.38,63.43,172352.0,60.3317,60.3698,60.3032,60.3507,172352.0
2023-06-30 13:30:00,63.43,63.47,63.34,63.38,152054.0,60.3507,60.3888,60.2651,60.3032,152054.0
2023-06-30 14:00:00,63.39,63.47,63.38,63.46,121372.0,60.3127,60.3888,60.3032,60.3793,121372.0
2023-06-30 14:30:00,63.46,63.46,63.37,63.38,198904.0,60.3793,60.3793,60.2936,60.3032,198904.0
2023-06-30 15:00:00,63.39,63.41,63.35,63.41,172860.0,60.3127,60.3317,60.2746,60.3317,172860.0
2023-06-30 15:30:00,63.41,63.48,63.34,63.34,640806.0,60.3317,60.3983,60.2651,60.2651,640806.0
2023-07-03 09:30:00,64.62,64.89,64.62,64.83,409983.0,61.483,61.7399,61.483,61.6828,409983.0
2023-07-03 10:00:00,64.85,65.0,64.81,64.84,285361.0,61.7018,61.8445,61.6637,61.6923,285361.0
2023-07-03 10:30:00,64.84,64.84,64.71,64.75,264507.0,61.6923,61.6923,61.5686,61.6067,264507.0
2023-07-03 11:00:00,64.76,64.78,64.7,64.73,288900.0,61.6162,61.6352,61.5591,61.5876,288900.0
2023-07-03 11:30:00,64.74,64.75,64.67,64.7,253304.0,61.5971,61.6067,61.5305,61.5591,253304.0
2023-07-03 12:00:00,64.7,64.75,64.68,64.75,137221.0,61.5591,61.6067,61.54,61.6067,137221.0
2023-07-03 12:30:00,64.74,64.81,64.72,64.78,358253.0,61.5971,61.6637,61.5781,61.6352,358253.0
2023-07-05 09:30:00,64.21,64.21,64.1,64.13,296210.0,61.0929,61.0929,60.9882,61.0167,296210.0
2023-07-05 10:00:00,64.14,64.26,64.13,64.19,263372.0,61.0263,61.1404,61.0167,61.0738,263372.0
2023-07-05 10:30:00,64.19,64.23,64.02,64.06,242534.0,61.0738,61.1119,60.9121,60.9501,242534.0
2023-07-05 11:00:00,64.06,64.09,64.01,64.08,113724.0,60.9501,60.9787,60.9026,60.9692,113724.0
2023-07-05 11:30:00,64.08,64.14,64.06,64.09,480290.0,60.9692,61.0263,60.9501,60.9787,480290.0
2023-07-05 12:00:00,64.09,64.12,64.06,64.1,433086.0,60.9787,61.0072,60.9501,60.9882,433086.0
2023-07-05 12:30:00,64.11,64.11,64.05,64.09,399920.0,60.9977,60.9977,60.9406,60.9787,399920.0
2023-07-05 13:00:00,64.09,64.15,64.08,64.11,296341.0,60.9787,61.0358,60.9692,60.9977,296341.0
2023-07-05 13:30:00,64.12,64.17,64.1,64.16,253186.0,61.0072,61.0548,60.9882,61.0453,253186.0
2023-07-05 14:00:00,64.15,64.19,63.98,64.06,266391.0,61.0358,61.0738,60.874,60.9501,266391.0
2023-07-05 14:30:00,64.07,64.18,64.07,64.15,316769.0,60.9597,61.0643,60.9597,61.0358,316769.0
2023-07-05 15:00:00,64.14,64.16,64.06,64.08,73789.0,61.0263,61.0453,60.9501,60.9692,73789.0
2023-07-05 15:30:00,64.08,64.11,64.02,64.05,212093.0,60.9692,60.9977,60.9121,60.9406,212093.0
2023-07-06 09:30:00,63.04,63.09,62.81,62.88,424894.0,59.9797,60.0272,59.7608,59.8274,424894.0
2023-07-06 10:00:00,62.89,62.89,62.58,62.58,366350.0,59.8369,59.8369,59.542,59.542,366350.0
2023-07-06 10:30:00,62.59,62.62,62.49,62.52,244924.0,59.5515,59.5801,59.4564,59.4849,244924.0
2023-07-06 11:00:00,62.52,62.58,62.48,62.51,218196.0,59.4849,59.542,59.4469,59.4754,218196.0
2023-07-06 11:30:00,62.51,62.68,62.5,62.63,272522.0,59.4754,59.6371,59.4659,59.5896,272522.0
2023-07-06 12:00:00,62.63,62.73,62.63,62.66,250898.0,59.5896,59.6847,59.5896,59.6181,250898.0
2023-07-06 12:30:00,62.66,62.77,62.65,62.77,114407.0,59.6181,59.7228,59.6086,59.7228,114407.0
2023-07-06 13:00:00,62.77,62.86,62.76,62.77,85970.0,59.7228,59.8084,59.7133,59.7228,85970.0
2023-07-06 13:30:00,62.78,62.79,62.72,62.79,153389.0,59.7323,59.7418,59.6752,59.7418,153389.0
2023-07-06 14:00:00,62.79,62.8,62.69,62.7,102922.0,59.7418,59.7513,59.6467,59.6562,102922.0
2023-07-06 14:30:00,62.71,62.77,62.71,62.75,87201.0,59.6657,59.7228,59.6657,59.7037,87201.0
2023-07-06 15:00:00,62.75,62.76,62.68,62.74,90467.0,59.7037,59.7133,59.6371,59.6942,90467.0
2023-07-06 15:30:00,62.73,62.84,62.69,62.81,651734.0,59.6847,59.7894,59.6467,59.7608,651734.0
2023-07-07 09:30:00,62.73,63.12,62.71,63.05,579632.0,59.6847,60.0558,59.6657,59.9892,579632.0
2023-07-07 10:00:00,63.06,63.08,62.96,63.02,313172.0,59.9987,60.0177,59.9035,59.9606,313172.0
2023-07-07 10:30:00,63.01,63.18,62.98,63.15,237238.0,59.9511,60.1129,59.9226,60.0843,237238.0
2023-07-07 11:00:00,63.15,63.29,63.13,63.24,153344.0,60.0843,60.2175,60.0653,60.17,153344.0
2023-07-07 11:30:00,63.25,63.34,63.24,63.33,341152.0,60.1795,60.2651,60.17,60.2556,341152.0
2023-07-07 12:00:00,63.33,63.44,63.33,63.41,182175.0,60.2556,60.3602,60.2556,60.3317,182175.0
2023-07-07 12:30:00,63.41,63.49,63.39,63.49,193310.0,60.3317,60.4078,60.3127,60.4078,193310.0
2023-07-07 13:00:00,63.49,63.55,63.46,63.55,145087.0,60.4078,60.4649,60.3793,60.4649,145087.0
2023-07-07 13:30:00,63.55,63.56,63.44,63.46,294770.0,60.4649,60.4744,60.3602,60.3793,294770.0
2023-07-07 14:00:00,63.46,63.46,63.37,63.43,123211.0,60.3793,60.3793,60.2936,60.3507,123211.0
2023-07-07 14:30:00,63.43,63.43,63.32,63.35,95720.0,60.3507,60.3507,60.2461,60.2746,95720.0
2023-07-07 15:00:00,63.35,63.35,63.23,63.24,123867.0,60.2746,60.2746,60.1604,60.17,123867.0
2023-07-07 15:30:00,63.23,63.29,63.13,63.18,361776.0,60.1604,60.2175,60.0653,60.1129,361776.0
2023-07-10 09:30:00,62.69,62.88,62.69,62.85,264222.0,59.6467,59.8274,59.6467,59.7989,264222.0
2023-07-10 10:00:00,62.84,63.01,62.84,62.91,176540.0,59.7894,59.9511,59.7894,59.856,176540.0
2023-07-10 10:30:00,62.9,62.92,62.81,62.87,182593.0,59.8465,59.8655,59.7608,59.8179,182593.0
2023-07-10 11:00:00,62.87,62.96,62.84,62.93,131518.0,59.8179,59.9035,59.7894,59.875,131518.0
2023-07-10 11:30:00,62.92,63.06,62.92,63.03,122156.0,59.8655,59.9987,59.8655,59.9701,122156.0
2023-07-10 12:00:00,63.02,63.04,62.94,63.03,77530.0,59.9606,59.9797,59.8845,59.9701,77530.0
2023-07-10 12:30:00,63.04,63.07,63.01,63.04,71045.0,59.9797,60.0082,59.9511,59.9797,71045.0
2023-07-10 13:00:00,63.04,63.08,63.03,63.07,77918.0,59.9797,60.0177,59.9701,60.0082,77918.0
2023-07-10 13:30:00,63.07,63.15,63.06,63.15,87165.0,60.0082,60.0843,59.9987,60.0843,87165.0
2023-07-10 14:00:00,63.14,63.2,63.09,63.2,89778.0,60.0748,60.1319,60.0272,60.1319,89778.0
2023-07-10 14:30:00,63.2,63.21,63.16,63.2,51175.0,60.1319,60.1414,60.0938,60.1319,51175.0
2023-07-10 15:00:00,63.21,63.21,63.16,63.19,71095.0,60.1414,60.1414,60.0938,60.1224,71095.0
2023-07-10 15:30:00,63.18,63.25,63.15,63.23,258291.0,60.1129,60.1795,60.0843,60.1604,258291.0
2023-07-11 09:30:00,64.19,64.33,64.09,64.14,399873.0,61.0738,61.207,60.9787,61.0263,399873.0
2023-07-11 10:00:00,64.15,64.19,63.97,64.17,255029.0,61.0358,61.0738,60.8645,61.0548,255029.0
2023-07-11 10:30:00,64.16,64.24,64.13,64.17,126329.0,61.0453,61.1214,61.0167,61.0548,126329.0
2023-07-11 11:00:00,64.18,64.22,64.13,64.17,133333.0,61.0643,61.1024,61.0167,61.0548,133333.0
2023-07-11 11:30:00,64.16,64.2,64.11,64.2,161477.0,61.0453,61.0834,60.9977,61.0834,161477.0
2023-07-11 12:00:00,64.2,64.21,64.11,64.14,63139.0,61.0834,61.0929,60.9977,61.0263,63139.0
2023-07-11 12:30:00,64.13,64.2,64.13,64.17,258001.0,61.0167,61.0834,61.0167,61.0548,258001.0
2023-07-11 13:00:00,64.18,64.23,64.18,64.22,82034.0,61.0643,61.1119,61.0643,61.1024,82034.0
2023-07-11 13:30:00,64.22,64.23,64.17,64.23,234265.0,61.1024,61.1119,61.0548,61.1119,234265.0
2023-07-11 14:00:00,64.23,64.25,64.16,64.19,61558.0,61.1119,61.1309,61.0453,61.0738,61558.0
2023-07-11 14:30:00,64.19,64.25,64.16,64.23,83291.0,61.0738,61.1309,61.0453,61.1119,83291.0
2023-07-11 15:00:00,64.23,64.29,64.19,64.29,124345.0,61.1119,61.169,61.0738,61.169,124345.0
2023-07-11 15:30:00,64.28,64.39,64.25,64.35,296827.0,61.1595,61.2641,61.1309,61.2261,296827.0
2023-07-12 09:30:00,65.61,65.84,65.6,65.82,799697.0,62.4249,62.6437,62.4154,62.6247,799697.0
2023-07-12 10:00:00,65.81,65.95,65.75,65.81,332650.0,62.6152,62.7484,62.5581,62.6152,332650.0
2023-07-12 10:30:00,65.81,66.01,65.8,65.97,503522.0,62.6152,62.8055,62.6057,62.7674,503522.0
2023-07-12 11:00:00,65.97,65.97,65.83,65.93,160721.0,62.7674,62.7674,62.6342,62.7294,160721.0
2023-07-12 11:30:00,65.93,65.96,65.78,65.82,245084.0,62.7294,62.7579,62.5866,62.6247,245084.0
2023-07-12 12:00:00,65.81,65.92,65.77,65.91,122903.0,62.6152,62.7199,62.5771,62.7103,122903.0
2023-07-12 12:30:00,65.9,65.98,65.9,65.92,151920.0,62.7008,62.7769,62.7008,62.7199,151920.0
2023-07-12 13:00:00,65.92,65.96,65.84,65.94,552892.0,62.7199,62.7579,62.6437,62.7389,552892.0
2023-07-12 13:30:00,65.95,66.04,65.94,66.03,102163.0,62.7484,62.834,62.7389,62.8245,102163.0
2023-07-12 14:00:00,66.03,66.09,66.0,66.08,127060.0,62.8245,62.8816,62.796,62.8721,127060.0
2023-07-12 14:30:00,66.08,66.1,65.97,66.01,192747.0,62.8721,62.8911,62.7674,62.8055,192747.0
2023-07-12 15:00:00,66.01,66.05,65.93,65.98,116454.0,62.8055,62.8435,62.7294,62.7769,116454.0
2023-07-12 15:30:00,65.98,66.14,65.98,66.09,440166.0,62.7769,62.9292,62.7769,62.8816,440166.0
2023-07-13 09:30:00,66.58,66.77,66.58,66.76,473012.0,63.3478,63.5286,63.3478,63.5191,473012.0
2023-07-13 10:00:00,66.76,66.82,66.72,66.76,220060.0,63.5191,63.5762,63.481,63.5191,220060.0
2023-07-13 10:30:00,66.76,66.87,66.75,66.85,191833.0,63.5191,63.6237,63.5096,63.6047,191833.0
2023-07-13 11:00:00,66.86,66.87,66.77,66.87,389903.0,63.6142,63.6237,63.5286,63.6237,389903.0
2023-07-13 11:30:00,66.86,66.91,66.8,66.89,477321.0,63.6142,63.6618,63.5571,63.6428,477321.0
2023-07-13 12:00:00,66.89,66.99,66.86,66.98,343789.0,63.6428,63.7379,63.6142,63.7284,343789.0
2023-07-13 12:30:00,66.98,67.01,66.95,67.01,211893.0,63.7284,63.7569,63.6998,63.7569,211893.0
2023-07-13 13:00:00,67.0,67.03,66.95,67.0,202404.0,63.7474,63.776,63.6998,63.7474,202404.0
2023-07-13 13:30:00,67.0,67.09,66.99,67.07,404953.0,63.7474,63.8331,63.7379,63.814,404953.0
2023-07-13 14:00:00,67.09,67.14,67.04,67.06,269210.0,63.8331,63.8806,63.7855,63.8045,269210.0
2023-07-13 14:30:00,67.06,67.07,67.04,67.06,503968.0,63.8045,63.814,63.7855,63.8045,503968.0
2023-07-13 15:00:00,67.06,67.06,66.98,67.01,170720.0,63.8045,63.8045,63.7284,63.7569,170720.0
2023-07-13 15:30:00,67.0,67.02,66.96,67.0,506766.0,63.7474,63.7665,63.7094,63.7474,506766.0
2023-07-14 09:30:00,67.35,67.44,67.26,67.39,467089.0,64.0804,64.1661,63.9948,64.1185,467089.0
2023-07-14 10:00:00,67.39,67.42,67.2,67.28,592929.0,64.1185,64.147,63.9377,64.0138,592929.0
2023-07-14 10:30:00,67.27,67.37,67.18,67.35,352416.0,64.0043,64.0995,63.9187,64.0804,352416.0
2023-07-14 11:00:00,67.36,67.41,67.29,67.36,314592.0,64.0899,64.1375,64.0233,64.0899,314592.0
2023-07-14 11:30:00,67.36,67.37,67.23,67.28,58523.0,64.0899,64.0995,63.9663,64.0138,58523.0
2023-07-14 12:00:00,67.27,67.29,67.21,67.22,61451.0,64.0043,64.0233,63.9472,63.9567,61451.0
2023-07-14 12:30:00,67.22,67.25,67.19,67.23,93150.0,63.9567,63.9853,63.9282,63.9663,93150.0
2023-07-14 13:00:00,67.23,67.23,67.12,67.19,72740.0,63.9663,63.9663,63.8616,63.9282,72740.0
2023-07-14 13:30:00,67.19,67.33,67.19,67.28,498621.0,63.9282,64.0614,63.9282,64.0138,498621.0
2023-07-14 14:00:00,67.28,67.3,67.23,67.23,77657.0,64.0138,64.0329,63.9663,63.9663,77657.0
2023-07-14 14:30:00,67.23,67.29,67.21,67.22,41125.0,63.9663,64.0233,63.9472,63.9567,41125.0
2023-07-14 15:00:00,67.22,67.24,67.14,67.17,240036.0,63.9567,63.9758,63.8806,63.9092,240036.0
2023-07-14 15:30:00,67.17,67.23,67.11,67.22,394780.0,63.9092,63.9663,63.8521,63.9567,394780.0
2023-07-17 09:30:00,67.15,67.38,67.03,67.38,337639.0,63.8901,64.109,63.776,64.109,337639.0
2023-07-17 10:00:00,67.39,67.42,67.3,67.35,137022.0,64.1185,64.147,64.0329,64.0804,137022.0
2023-07-17 10:30:00,67.36,67.46,67.33,67.46,134526.0,64.0899,64.1851,64.0614,64.1851,134526.0
2023-07-17 11:00:00,67.46,67.46,67.31,67.36,215006.0,64.1851,64.1851,64.0424,64.0899,215006.0
2023-07-17 11:30:00,67.36,67.54,67.36,67.54,132646.0,64.0899,64.2612,64.0899,64.2612,132646.0
2023-07-17 12:00:00,67.53,67.55,67.49,67.5,103838.0,64.2517,64.2707,64.2136,64.2231,103838.0
2023-07-17 12:30:00,67.5,67.52,67.44,67.52,99490.0,64.2231,64.2422,64.1661,64.2422,99490.0
2023-07-17 13:00:00,67.51,67.54,67.49,67.5,53449.0,64.2327,64.2612,64.2136,64.2231,53449.0
2023-07-17 13:30:00,67.51,67.59,67.51,67.58,60370.0,64.2327,64.3088,64.2327,64.2993,60370.0
2023-07-17 14:00:00,67.59,67.61,67.56,67.6,70471.0,64.3088,64.3278,64.2802,64.3183,70471.0
2023-07-17 14:30:00,67.6,67.61,67.55,67.56,63207.0,64.3183,64.3278,64.2707,64.2802,63207.0
2023-07-17 15:00:00,67.55,67.64,67.55,67.61,258279.0,64.2707,64.3564,64.2707,64.3278,258279.0
2023-07-17 15:30:00,67.61,67.61,67.49,67.56,620215.0,64.3278,64.3278,64.2136,64.2802,620215.0
2023-07-18 09:30:00,67.34,67.36,67.16,67.32,590600.0,64.0709,64.0899,63.8997,64.0519,590600.0
2023-07-18 10:00:00,67.32,67.5,67.31,67.49,223191.0,64.0519,64.2231,64.0424,64.2136,223191.0
2023-07-18 10:30:00,67.49,67.53,67.42,67.48,222810.0,64.2136,64.2517,64.147,64.2041,222810.0
2023-07-18 11:00:00,67.48,67.56,67.43,67.44,99367.0,64.2041,64.2802,64.1565,64.1661,99367.0
2023-07-18 11:30:00,67.44,67.49,67.38,67.48,210025.0,64.1661,64.2136,64.109,64.2041,210025.0
2023-07-18 12:00:00,67.48,67.49,67.41,67.49,111214.0,64.2041,64.2136,64.1375,64.2136,111214.0
2023-07-18 12:30:00,67.48,67.52,67.3,67.3,324031.0,64.2041,64.2422,64.0329,64.0329,324031.0
2023-07-18 13:00:00,67.3,67.35,67.24,67.31,150010.0,64.0329,64.0804,63.9758,64.0424,150010.0
2023-07-18 13:30:00,67.31,67.33,67.28,67.3,55948.0,64.0424,64.0614,64.0138,64.0329,55948.0
2023-07-18 14:00:00,67.3,67.4,67.25,67.4,123234.0,64.0329,64.128,63.9853,64.128,123234.0
2023-07-18 14:30:00,67.4,67.43,67.38,67.38,111174.0,64.128,64.1565,64.109,64.109,111174.0
2023-07-18 15:00:00,67.38,67.41,67.34,67.4,72978.0,64.109,64.1375,64.0709,64.128,72978.0
2023-07-18 15:30:00,67.4,67.41,67.3,67.32,270540.0,64.128,64.1375,64.0329,64.0519,270540.0
2023-07-19 09:30:00,67.18,67.32,67.15,67.2,511465.0,63.9187,64.0519,63.8901,63.9377,511465.0
2023-07-19 10:00:00,67.2,67.21,67.01,67.01,481064.0,63.9377,63.9472,63.7569,63.7569,481064.0
2023-07-19 10:30:00,67.02,67.13,66.95,67.03,203365.0,63.7665,63.8711,63.6998,63.776,203365.0
2023-07-19 11:00:00,67.05,67.19,67.02,67.17,94805.0,63.795,63.9282,63.7665,63.9092,94805.0
2023-07-19 11:30:00,67.18,67.18,66.97,66.98,182842.0,63.9187,63.9187,63.7189,63.7284,182842.0
2023-07-19 12:00:00,66.98,67.07,66.97,67.0,119386.0,63.7284,63.814,63.7189,63.7474,119386.0
2023-07-19 12:30:00,66.99,67.05,66.93,67.05,74533.0,63.7379,63.795,63.6808,63.795,74533.0
2023-07-19 13:00:00,67.04,67.05,66.97,67.03,56383.0,63.7855,63.795,63.7189,63.776,56383.0
2023-07-19 13:30:00,67.03,67.09,67.01,67.05,122733.0,63.776,63.8331,63.7569,63.795,122733.0
2023-07-19 14:00:00,67.05,67.06,66.94,67.0,61978.0,63.795,63.8045,63.6903,63.7474,61978.0
2023-07-19 14:30:00,67.01,67.09,67.01,67.09,56671.0,63.7569,63.8331,63.7569,63.8331,56671.0
2023-07-19 15:00:00,67.09,67.22,67.09,67.19,57625.0,63.8331,63.9567,63.8331,63.9282,57625.0
2023-07-19 15:30:00,67.19,67.19,67.07,67.07,206144.0,63.9282,63.9282,63.814,63.814,206144.0
2023-07-20 09:30:00,66.64,66.64,66.45,66.54,405121.0,63.4049,63.4049,63.2241,63.3098,405121.0
2023-07-20 10:00:00,66.55,66.58,66.11,66.12,228254.0,63.3193,63.3478,62.9006,62.9101,228254.0
2023-07-20 10:30:00,66.13,66.22,66.04,66.22,207523.0,62.9197,63.0053,62.834,63.0053,207523.0
2023-07-20 11:00:00,66.21,66.26,66.12,66.15,87022.0,62.9958,63.0433,62.9101,62.9387,87022.0
2023-07-20 11:30:00,66.14,66.23,66.09,66.1,145228.0,62.9292,63.0148,62.8816,62.8911,145228.0
2023-07-20 12:00:00,66.09,66.23,66.09,66.2,192021.0,62.8816,63.0148,62.8816,62.9863,192021.0
2023-07-20 12:30:00,66.21,66.23,66.1,66.23,211842.0,62.9958,63.0148,62.8911,63.0148,211842.0
2023-07-20 13:00:00,66.23,66.33,66.23,66.33,99009.0,63.0148,63.1099,63.0148,63.1099,99009.0
2023-07-20 13:30:00,66.33,66.36,66.27,66.3,319138.0,63.1099,63.1385,63.0529,63.0814,319138.0
2023-07-20 14:00:00,66.3,66.35,66.17,66.18,355419.0,63.0814,63.129,62.9577,62.9672,355419.0
2023-07-20 14:30:00,66.18,66.23,66.15,66.15,468329.0,62.9672,63.0148,62.9387,62.9387,468329.0
2023-07-20 15:00:00,66.15,66.19,65.99,65.99,319555.0,62.9387,62.9767,62.7865,62.7865,319555.0
2023-07-20 15:30:00,65.99,66.06,65.97,66.02,640933.0,62.7865,62.8531,62.7674,62.815,640933.0
2023-07-21 09:30:00,66.38,66.43,66.02,66.05,345099.0,63.1575,63.2051,62.815,62.8435,345099.0
2023-07-21 10:00:00,66.05,66.06,65.94,65.96,356737.0,62.8435,62.8531,62.7389,62.7579,356737.0
2023-07-21 10:30:00,65.97,66.05,65.96,65.98,77721.0,62.7674,62.8435,62.7579,62.7769,77721.0
2023-07-21 11:00:00,65.98,66.18,65.98,66.15,120362.0,62.7769,62.9672,62.7769,62.9387,120362.0
2023-07-21 11:30:00,66.15,66.18,66.1,66.13,99404.0,62.9387,62.9672,62.8911,62.9197,99404.0
2023-07-21 12:00:00,66.15,66.15,66.07,66.1,65124.0,62.9387,62.9387,62.8626,62.8911,65124.0
2023-07-21 12:30:00,66.1,66.14,66.07,66.14,98150.0,62.8911,62.9292,62.8626,62.9292,98150.0
2023-07-21 13:00:00,66.14,66.2,66.13,66.19,104637.0,62.9292,62.9863,62.9197,62.9767,104637.0
2023-07-21 13:30:00,66.2,66.24,66.18,66.21,55345.0,62.9863,63.0243,62.9672,62.9958,55345.0
2023-07-21 14:00:00,66.22,66.22,66.16,66.19,53594.0,63.0053,63.0053,62.9482,62.9767,53594.0
2023-07-21 14:30:00,66.19,66.21,66.1,66.1,53571.0,62.9767,62.9958,62.8911,62.8911,53571.0
2023-07-21 15:00:00,66.09,66.1,65.95,66.02,97098.0,62.8816,62.8911,62.7484,62.815,97098.0
2023-07-21 15:30:00,66.02,66.06,65.98,65.99,243919.0,62.815,62.8531,62.7769,62.7865,243919.0
2023-07-24 09:30:00,67.14,67.32,67.07,67.16,540826.0,63.8806,64.0519,63.814,63.8997,540826.0
2023-07-24 10:00:00,67.16,67.32,67.15,67.3,199252.0,63.8997,64.0519,63.8901,64.0329,199252.0
2023-07-24 10:30:00,67.3,67.46,67.26,67.42,262863.0,64.0329,64.1851,63.9948,64.147,262863.0
2023-07-24 11:00:00,67.42,67.49,67.38,67.41,191008.0,64.147,64.2136,64.109,64.1375,191008.0
2023-07-24 11:30:00,67.39,67.53,67.35,67.52,160800.0,64.1185,64.2517,64.0804,64.2422,160800.0
2023-07-24 12:00:00,67.54,67.55,67.43,67.54,214135.0,64.2612,64.2707,64.1565,64.2612,214135.0
2023-07-24 12:30:00,67.55,67.59,67.47,67.51,99867.0,64.2707,64.3088,64.1946,64.2327,99867.0
2023-07-24 13:00:00,67.5,67.51,67.45,67.51,45318.0,64.2231,64.2327,64.1756,64.2327,45318.0
2023-07-24 13:30:00,67.52,67.53,67.39,67.51,223831.0,64.2422,64.2517,64.1185,64.2327,223831.0
2023-07-24 14:00:00,67.52,67.53,67.47,67.49,149761.0,64.2422,64.2517,64.1946,64.2136,149761.0
2023-07-24 14:30:00,67.48,67.48,67.29,67.33,436028.0,64.2041,64.2041,64.0233,64.0614,436028.0
2023-07-24 15:00:00,67.33,67.37,67.28,67.28,268920.0,64.0614,64.0995,64.0138,64.0138,268920.0
2023-07-24 15:30:00,67.29,67.33,67.2,67.28,634244.0,64.0233,64.0614,63.9377,64.0138,634244.0
2023-07-25 09:30:00,67.64,67.79,67.6,67.75,212524.0,64.3564,64.4991,64.3183,64.461,212524.0
2023-07-25 10:00:00,67.75,67.86,67.68,67.75,302946.0,64.461,64.5657,64.3944,64.461,302946.0
2023-07-25 10:30:00,67.75,67.76,67.65,67.76,206626.0,64.461,64.4705,64.3659,64.4705,206626.0
2023-07-25 11:00:00,67.76,67.78,67.67,67.71,95078.0,64.4705,64.4896,64.3849,64.423,95078.0
2023-07-25 11:30:00,67.71,67.85,67.71,67.83,141251.0,64.423,64.5562,64.423,64.5371,141251.0
2023-07-25 12:00:00,67.82,67.89,67.81,67.81,56194.0,64.5276,64.5942,64.5181,64.5181,56194.0
2023-07-25 12:30:00,67.82,67.83,67.77,67.83,54245.0,64.5276,64.5371,64.48,64.5371,54245.0
2023-07-25 13:00:00,67.84,67.84,67.79,67.81,75610.0,64.5466,64.5466,64.4991,64.5181,75610.0
2023-07-25 13:30:00,67.82,67.83,67.79,67.81,44708.0,64.5276,64.5371,64.4991,64.5181,44708.0
2023-07-25 14:00:00,67.81,67.89,67.79,67.89,133465.0,64.5181,64.5942,64.4991,64.5942,133465.0
2023-07-25 14:30:00,67.89,67.95,67.88,67.92,282418.0,64.5942,64.6513,64.5847,64.6228,282418.0
2023-07-25 15:00:00,67.91,67.95,67.89,67.93,179071.0,64.6132,64.6513,64.5942,64.6323,179071.0
2023-07-25 15:30:00,67.92,67.95,67.83,67.91,386164.0,64.6228,64.6513,64.5371,64.6132,386164.0
2023-07-26 09:30:00,66.75,67.03,66.73,67.03,536246.0,63.5096,63.776,63.4905,63.776,536246.0
2023-07-26 10:00:00,67.03,67.07,66.93,67.0,420053.0,63.776,63.814,63.6808,63.7474,420053.0
2023-07-26 10:30:00,67.0,67.05,66.94,66.96,479534.0,63.7474,63.795,63.6903,63.7094,479534.0
2023-07-26 11:00:00,66.96,67.06,66.93,67.04,306598.0,63.7094,63.8045,63.6808,63.7855,306598.0
2023-07-26 11:30:00,67.03,67.19,67.03,67.15,217566.0,63.776,63.9282,63.776,63.8901,217566.0
2023-07-26 12:00:00,67.14,67.22,67.12,67.15,170265.0,63.8806,63.9567,63.8616,63.8901,170265.0
2023-07-26 12:30:00,67.16,67.2,67.12,67.2,184549.0,63.8997,63.9377,63.8616,63.9377,184549.0
2023-07-26 13:00:00,67.19,67.24,67.19,67.23,185421.0,63.9282,63.9758,63.9282,63.9663,185421.0
2023-07-26 13:30:00,67.22,67.24,67.15,67.24,243423.0,63.9567,63.9758,63.8901,63.9758,243423.0
2023-07-26 14:00:00,67.23,67.38,67.08,67.16,367033.0,63.9663,64.109,63.8235,63.8997,367033.0
2023-07-26 14:30:00,67.17,67.76,67.15,67.76,620505.0,63.9092,64.4705,63.8901,64.4705,620505.0
2023-07-26 15:00:00,67.77,67.81,67.26,67.45,598051.0,64.48,64.5181,63.9948,64.1756,598051.0
2023-07-26 15:30:00,67.45,67.56,67.4,67.52,649394.0,64.1756,64.2802,64.128,64.2422,649394.0
2023-07-27 09:30:00,67.24,67.27,67.0,67.07,706821.0,63.9758,64.0043,63.7474,63.814,706821.0
2023-07-27 10:00:00,67.07,67.08,66.84,66.86,151277.0,63.814,63.8235,63.5952,63.6142,151277.0
2023-07-27 10:30:00,66.85,66.97,66.83,66.94,94095.0,63.6047,63.7189,63.5857,63.6903,94095.0
2023-07-27 11:00:00,66.94,67.05,66.92,67.01,118755.0,63.6903,63.795,63.6713,63.7569,118755.0
2023-07-27 11:30:00,67.01,67.12,67.01,67.11,173597.0,63.7569,63.8616,63.7569,63.8521,173597.0
2023-07-27 12:00:00,67.11,67.15,67.04,67.14,77293.0,63.8521,63.8901,63.7855,63.8806,77293.0
2023-07-27 12:30:00,67.15,67.16,67.07,67.1,83459.0,63.8901,63.8997,63.814,63.8426,83459.0
2023-07-27 13:00:00,67.1,67.2,66.97,66.98,392426.0,63.8426,63.9377,63.7189,63.7284,392426.0
2023-07-27 13:30:00,66.97,67.03,66.87,66.88,318746.0,63.7189,63.776,63.6237,63.6332,318746.0
2023-07-27 14:00:00,66.88,66.88,66.59,66.61,207455.0,63.6332,63.6332,63.3573,63.3764,207455.0
2023-07-27 14:30:00,66.6,66.63,66.41,66.45,199746.0,63.3668,63.3954,63.1861,63.2241,199746.0
2023-07-27 15:00:00,66.45,66.48,66.33,66.34,179916.0,63.2241,63.2527,63.1099,63.1195,179916.0
2023-07-27 15:30:00,66.34,66.37,66.24,66.32,560541.0,63.1195,63.148,63.0243,63.1004,560541.0
2023-07-28 09:30:00,67.24,67.28,67.09,67.25,331935.0,63.9758,64.0138,63.8331,63.9853,331935.0
2023-07-28 10:00:00,67.26,67.51,67.26,67.38,314681.0,63.9948,64.2327,63.9948,64.109,314681.0
2023-07-28 10:30:00,67.38,67.44,67.34,67.43,182035.0,64.109,64.1661,64.0709,64.1565,182035.0
2023-07-28 11:00:00,67.42,67.6,67.4,67.56,180148.0,64.147,64.3183,64.128,64.2802,180148.0
2023-07-28 11:30:00,67.56,67.59,67.52,67.56,116451.0,64.2802,64.3088,64.2422,64.2802,116451.0
2023-07-28 12:00:00,67.56,67.59,67.46,67.59,101853.0,64.2802,64.3088,64.1851,64.3088,101853.0
2023-07-28 12:30:00,67.59,67.59,67.47,67.48,107675.0,64.3088,64.3088,64.1946,64.2041,107675.0
2023-07-28 13:00:00,67.48,67.5,67.41,67.42,76241.0,64.2041,64.2231,64.1375,64.147,76241.0
2023-07-28 13:30:00,67.41,67.44,67.32,67.42,192717.0,64.1375,64.1661,64.0519,64.147,192717.0
2023-07-28 14:00:00,67.42,67.44,67.38,67.42,94879.0,64.147,64.1661,64.109,64.147,94879.0
2023-07-28 14:30:00,67.43,67.48,67.36,67.42,151039.0,64.1565,64.2041,64.0899,64.147,151039.0
2023-07-28 15:00:00,67.42,67.52,67.4,67.48,106877.0,64.147,64.2422,64.128,64.2041,106877.0
2023-07-28 15:30:00,67.47,67.54,67.46,67.49,433228.0,64.1946,64.2612,64.1851,64.2136,433228.0
2023-07-31 09:30:00,67.47,67.67,67.39,67.53,307150.0,64.1946,64.3849,64.1185,64.2517,307150.0
2023-07-31 10:00:00,67.53,67.62,67.51,67.61,151748.0,64.2517,64.3373,64.2327,64.3278,151748.0
2023-07-31 10:30:00,67.62,67.66,67.56,67.65,110925.0,64.3373,64.3754,64.2802,64.3659,110925.0
2023-07-31 11:00:00,67.65,67.67,67.6,67.67,95721.0,64.3659,64.3849,64.3183,64.3849,95721.0
2023-07-31 11:30:00,67.67,67.67,67.58,67.63,106884.0,64.3849,64.3849,64.2993,64.3468,106884.0
2023-07-31 12:00:00,67.63,67.65,67.61,67.63,177712.0,64.3468,64.3659,64.3278,64.3468,177712.0
2023-07-31 12:30:00,67.63,67.63,67.59,67.6,54691.0,64.3468,64.3468,64.3088,64.3183,54691.0
2023-07-31 13:00:00,67.59,67.66,67.57,67.61,64885.0,64.3088,64.3754,64.2898,64.3278,64885.0
2023-07-31 13:30:00,67.61,67.69,67.61,67.67,100041.0,64.3278,64.4039,64.3278,64.3849,100041.0
2023-07-31 14:00:00,67.67,67.69,67.59,67.61,60295.0,64.3849,64.4039,64.3088,64.3278,60295.0
2023-07-31 14:30:00,67.61,67.65,67.6,67.61,46250.0,64.3278,64.3659,64.3183,64.3278,46250.0
2023-07-31 15:00:00,67.61,67.61,67.53,67.55,60865.0,64.3278,64.3278,64.2517,64.2707,60865.0
2023-07-31 15:30:00,67.55,67.6,67.49,67.56,375035.0,64.2707,64.3183,64.2136,64.2802,375035.0
2023-08-01 09:30:00,67.74,67.84,67.68,67.77,180369.0,64.4515,64.5466,64.3944,64.48,180369.0
2023-08-01 10:00:00,67.78,67.9,67.55,67.62,411995.0,64.4896,64.6037,64.2707,64.3373,411995.0
2023-08-01 10:30:00,67.61,67.69,67.51,67.53,359120.0,64.3278,64.4039,64.2327,64.2517,359120.0
2023-08-01 11:00:00,67.54,67.56,67.41,67.46,329364.0,64.2612,64.2802,64.1375,64.1851,329364.0
2023-08-01 11:30:00,67.46,67.55,67.43,67.53,275678.0,64.1851,64.2707,64.1565,64.2517,275678.0
2023-08-01 12:00:00,67.54,67.54,67.47,67.48,249411.0,64.2612,64.2612,64.1946,64.2041,249411.0
2023-08-01 12:30:00,67.48,67.55,67.45,67.55,178273.0,64.2041,64.2707,64.1756,64.2707,178273.0
2023-08-01 13:00:00,67.54,67.59,67.52,67.53,162572.0,64.2612,64.3088,64.2422,64.2517,162572.0
2023-08-01 13:30:00,67.53,67.58,67.5,67.57,155568.0,64.2517,64.2993,64.2231,64.2898,155568.0
2023-08-01 14:00:00,67.57,67.65,67.57,67.62,170720.0,64.2898,64.3659,64.2898,64.3373,170720.0
2023-08-01 14:30:00,67.62,67.64,67.59,67.59,188791.0,64.3373,64.3564,64.3088,64.3088,188791.0
2023-08-01 15:00:00,67.6,67.66,67.6,67.64,225270.0,64.3183,64.3754,64.3183,64.3564,225270.0
2023-08-01 15:30:00,67.64,67.69,67.53,67.55,294403.0,64.3564,64.4039,64.2517,64.2707,294403.0
2023-08-02 09:30:00,65.85,65.85,65.66,65.68,456844.0,62.6533,62.6533,62.4725,62.4915,456844.0
2023-08-02 10:00:00,65.69,65.7,65.45,65.46,362463.0,62.501,62.5105,62.2727,62.2822,362463.0
2023-08-02 10:30:00,65.47,65.57,65.34,65.38,363089.0,62.2917,62.3868,62.168,62.2061,363089.0
2023-08-02 11:00:00,65.38,65.56,65.35,65.56,212891.0,62.2061,62.3773,62.1775,62.3773,212891.0
2023-08-02 11:30:00,65.56,65.68,65.52,65.55,124685.0,62.3773,62.4915,62.3393,62.3678,124685.0
2023-08-02 12:00:00,65.55,65.59,65.48,65.5,176335.0,62.3678,62.4059,62.3012,62.3202,176335.0
2023-08-02 12:30:00,65.5,65.63,65.47,65.58,116321.0,62.3202,62.4439,62.2917,62.3964,116321.0
2023-08-02 13:00:00,65.59,65.67,65.57,65.61,125232.0,62.4059,62.482,62.3868,62.4249,125232.0
2023-08-02 13:30:00,65.6,65.67,65.52,65.53,150526.0,62.4154,62.482,62.3393,62.3488,150526.0
2023-08-02 14:00:00,65.53,65.63,65.53,65.59,150982.0,62.3488,62.4439,62.3488,62.4059,150982.0
2023-08-02 14:30:00,65.59,65.61,65.55,65.58,145396.0,62.4059,62.4249,62.3678,62.3964,145396.0
2023-08-02 15:00:00,65.58,65.62,65.47,65.48,415432.0,62.3964,62.4344,62.2917,62.3012,415432.0
2023-08-02 15:30:00,65.48,65.58,65.43,65.44,781268.0,62.3012,62.3964,62.2536,62.2632,781268.0
2023-08-03 09:30:00,65.21,65.29,65.12,65.26,503289.0,62.0443,62.1204,61.9587,62.0919,503289.0
2023-08-03 10:00:00,65.26,65.36,65.19,65.21,178570.0,62.0919,62.187,62.0253,62.0443,178570.0
2023-08-03 10:30:00,65.2,65.32,65.19,65.29,134359.0,62.0348,62.149,62.0253,62.1204,134359.0
2023-08-03 11:00:00,65.3,65.56,65.27,65.53,172853.0,62.13,62.3773,62.1014,62.3488,172853.0
2023-08-03 11:30:00,65.54,65.55,65.39,65.42,155421.0,62.3583,62.3678,62.2156,62.2441,155421.0
2023-08-03 12:00:00,65.42,65.51,65.4,65.48,80068.0,62.2441,62.3298,62.2251,62.3012,80068.0
2023-08-03 12:30:00,65.48,65.67,65.46,65.61,101900.0,62.3012,62.482,62.2822,62.4249,101900.0
2023-08-03 13:00:00,65.61,65.62,65.54,65.55,95540.0,62.4249,62.4344,62.3583,62.3678,95540.0
2023-08-03 13:30:00,65.55,65.61,65.47,65.48,99530.0,62.3678,62.4249,62.2917,62.3012,99530.0
2023-08-03 14:00:00,65.48,65.58,65.44,65.56,155162.0,62.3012,62.3964,62.2632,62.3773,155162.0
2023-08-03 14:30:00,65.56,65.57,65.48,65.53,108606.0,62.3773,62.3868,62.3012,62.3488,108606.0
2023-08-03 15:00:00,65.53,65.54,65.41,65.46,151230.0,62.3488,62.3583,62.2346,62.2822,151230.0
2023-08-03 15:30:00,65.46,65.5,65.37,65.37,332328.0,62.2822,62.3202,62.1966,62.1966,332328.0
2023-08-04 09:30:00,65.08,65.32,64.96,64.97,659330.0,61.9206,62.149,61.8065,61.816,659330.0
2023-08-04 10:00:00,64.96,65.13,64.78,65.12,360056.0,61.8065,61.9682,61.6352,61.9587,360056.0
2023-08-04 10:30:00,65.12,65.22,65.12,65.15,274440.0,61.9587,62.0538,61.9587,61.9872,274440.0
2023-08-04 11:00:00,65.15,65.3,65.11,65.3,180137.0,61.9872,62.13,61.9492,62.13,180137.0
2023-08-04 11:30:00,65.3,65.46,65.25,65.43,180832.0,62.13,62.2822,62.0824,62.2536,180832.0
2023-08-04 12:00:00,65.44,65.54,65.34,65.53,109163.0,62.2632,62.3583,62.168,62.3488,109163.0
2023-08-04 12:30:00,65.54,65.58,65.51,65.53,102453.0,62.3583,62.3964,62.3298,62.3488,102453.0
2023-08-04 13:00:00,65.54,65.56,65.42,65.43,113309.0,62.3583,62.3773,62.2441,62.2536,113309.0
2023-08-04 13:30:00,65.44,65.48,65.32,65.36,136781.0,62.2632,62.3012,62.149,62.187,136781.0
2023-08-04 14:00:00,65.34,65.35,65.03,65.09,243280.0,62.168,62.1775,61.8731,61.9301,243280.0
2023-08-04 14:30:00,65.09,65.12,64.89,64.92,237223.0,61.9301,61.9587,61.7399,61.7684,237223.0
2023-08-04 15:00:00,64.92,64.96,64.81,64.85,318026.0,61.7684,61.8065,61.6637,61.7018,318026.0
2023-08-04 15:30:00,64.86,64.9,64.78,64.83,562940.0,61.7113,61.7494,61.6352,61.6828,562940.0
2023-08-07 09:30:00,64.64,64.69,64.4,64.41,341615.0,61.502,61.5496,61.2736,61.2832,341615.0
2023-08-07 10:00:00,64.41,64.59,64.35,64.56,168965.0,61.2832,61.4544,61.2261,61.4259,168965.0
2023-08-07 10:30:00,64.56,64.61,64.43,64.47,241375.0,61.4259,61.4734,61.3022,61.3402,241375.0
2023-08-07 11:00:00,64.46,64.53,64.39,64.48,141691.0,61.3307,61.3973,61.2641,61.3498,141691.0
2023-08-07 11:30:00,64.48,64.53,64.43,64.51,232984.0,61.3498,61.3973,61.3022,61.3783,232984.0
2023-08-07 12:00:00,64.51,64.55,64.46,64.51,502043.0,61.3783,61.4164,61.3307,61.3783,502043.0
2023-08-07 12:30:00,64.51,64.53,64.43,64.52,182396.0,61.3783,61.3973,61.3022,61.3878,182396.0
2023-08-07 13:00:00,64.52,64.59,64.51,64.56,140616.0,61.3878,61.4544,61.3783,61.4259,140616.0
2023-08-07 13:30:00,64.56,64.65,64.55,64.64,80963.0,61.4259,61.5115,61.4164,61.502,80963.0
2023-08-07 14:00:00,64.64,64.69,64.61,64.61,153536.0,61.502,61.5496,61.4734,61.4734,153536.0
2023-08-07 14:30:00,64.62,64.69,64.61,64.67,127773.0,61.483,61.5496,61.4734,61.5305,127773.0
2023-08-07 15:00:00,64.67,64.7,64.59,64.62,120244.0,61.5305,61.5591,61.4544,61.483,120244.0
2023-08-07 15:30:00,64.61,64.69,64.6,64.62,349067.0,61.4734,61.5496,61.4639,61.483,349067.0
2023-08-08 09:30:00,63.52,63.54,63.22,63.32,482039.0,60.4364,60.4554,60.1509,60.2461,482039.0
2023-08-08 10:00:00,63.32,63.38,63.18,63.29,408909.0,60.2461,60.3032,60.1129,60.2175,408909.0
2023-08-08 10:30:00,63.29,63.36,63.2,63.21,496515.0,60.2175,60.2841,60.1319,60.1414,496515.0
2023-08-08 11:00:00,63.22,63.44,63.18,63.43,410206.0,60.1509,60.3602,60.1129,60.3507,410206.0
2023-08-08 11:30:00,63.42,63.46,63.37,63.39,207373.0,60.3412,60.3793,60.2936,60.3127,207373.0
2023-08-08 12:00:00,63.39,63.53,63.39,63.48,100599.0,60.3127,60.4459,60.3127,60.3983,100599.0
2023-08-08 12:30:00,63.48,63.58,63.43,63.52,96175.0,60.3983,60.4934,60.3507,60.4364,96175.0
2023-08-08 13:00:00,63.52,63.62,63.51,63.58,151420.0,60.4364,60.5315,60.4268,60.4934,151420.0
2023-08-08 13:30:00,63.59,63.63,63.56,63.59,125738.0,60.503,60.541,60.4744,60.503,125738.0
2023-08-08 14:00:00,63.59,63.66,63.54,63.63,105401.0,60.503,60.5696,60.4554,60.541,105401.0
2023-08-08 14:30:00,63.63,63.72,63.6,63.7,147122.0,60.541,60.6267,60.5125,60.6076,147122.0
2023-08-08 15:00:00,63.7,63.78,63.66,63.76,124981.0,60.6076,60.6837,60.5696,60.6647,124981.0
2023-08-08 15:30:00,63.76,63.82,63.74,63.76,1070931.0,60.6647,60.7218,60.6457,60.6647,1070931.0
2023-08-09 09:30:00,64.62,64.62,64.35,64.45,395806.0,61.483,61.483,61.2261,61.3212,395806.0
2023-08-09 10:00:00,64.45,64.55,64.34,64.37,384983.0,61.3212,61.4164,61.2166,61.2451,384983.0
2023-08-09 10:30:00,64.36,64.37,64.18,64.21,421818.0,61.2356,61.2451,61.0643,61.0929,421818.0
2023-08-09 11:00:00,64.21,64.27,64.07,64.1,299421.0,61.0929,61.15,60.9597,60.9882,299421.0
2023-08-09 11:30:00,64.1,64.22,64.01,64.05,428689.0,60.9882,61.1024,60.9026,60.9406,428689.0
2023-08-09 12:00:00,64.04,64.16,64.03,64.15,295095.0,60.9311,61.0453,60.9216,61.0358,295095.0
2023-08-09 12:30:00,64.14,64.28,64.13,64.25,255567.0,61.0263,61.1595,61.0167,61.1309,255567.0
2023-08-09 13:00:00,64.25,64.49,64.23,64.45,338260.0,61.1309,61.3593,61.1119,61.3212,338260.0
2023-08-09 13:30:00,64.45,64.48,64.43,64.45,205661.0,61.3212,61.3498,61.3022,61.3212,205661.0
2023-08-09 14:00:00,64.45,64.53,64.43,64.51,207560.0,61.3212,61.3973,61.3022,61.3783,207560.0
2023-08-09 14:30:00,64.52,64.54,64.42,64.44,119962.0,61.3878,61.4068,61.2927,61.3117,119962.0
2023-08-09 15:00:00,64.44,64.48,64.39,64.42,180430.0,61.3117,61.3498,61.2641,61.2927,180430.0
2023-08-09 15:30:00,64.42,64.44,64.25,64.31,628825.0,61.2927,61.3117,61.1309,61.188,628825.0
2023-08-10 09:30:00,64.38,64.79,64.33,64.79,702233.0,61.2546,61.6447,61.207,61.6447,702233.0
2023-08-10 10:00:00,64.79,64.82,64.66,64.7,269269.0,61.6447,61.6733,61.521,61.5591,269269.0
2023-08-10 10:30:00,64.69,64.71,64.33,64.37,344388.0,61.5496,61.5686,61.207,61.2451,344388.0
2023-08-10 11:00:00,64.35,64.37,64.23,64.35,274404.0,61.2261,61.2451,61.1119,61.2261,274404.0
2023-08-10 11:30:00,64.35,64.38,64.14,64.22,248841.0,61.2261,61.2546,61.0263,61.1024,248841.0
2023-08-10 12:00:00,64.21,64.22,64.02,64.1,230775.0,61.0929,61.1024,60.9121,60.9882,230775.0
2023-08-10 12:30:00,64.09,64.25,64.0,64.05,256526.0,60.9787,61.1309,60.8931,60.9406,256526.0
2023-08-10 13:00:00,64.05,64.08,63.91,63.92,191540.0,60.9406,60.9692,60.8074,60.8169,191540.0
2023-08-10 13:30:00,63.91,63.95,63.75,63.78,323196.0,60.8074,60.8455,60.6552,60.6837,323196.0
2023-08-10 14:00:00,63.77,63.96,63.76,63.92,336063.0,60.6742,60.855,60.6647,60.8169,336063.0
2023-08-10 14:30:00,63.91,64.02,63.87,64.02,212858.0,60.8074,60.9121,60.7694,60.9121,212858.0
2023-08-10 15:00:00,64.01,64.01,63.86,63.88,261545.0,60.9026,60.9026,60.7599,60.7789,261545.0
2023-08-10 15:30:00,63.87,63.89,63.8,63.87,621723.0,60.7694,60.7884,60.7028,60.7694,621723.0
2023-08-11 09:30:00,63.17,63.19,62.99,63.06,652922.0,60.1034,60.1224,59.9321,59.9987,652922.0
2023-08-11 10:00:00,63.07,63.43,63.07,63.36,428485.0,60.0082,60.3507,60.0082,60.2841,428485.0
2023-08-11 10:30:00,63.36,63.42,63.21,63.22,240775.0,60.2841,60.3412,60.1414,60.1509,240775.0
2023-08-11 11:00:00,63.22,63.26,63.04,63.08,219086.0,60.1509,60.189,59.9797,60.0177,219086.0
2023-08-11 11:30:00,63.07,63.12,63.03,63.11,126538.0,60.0082,60.0558,59.9701,60.0463,126538.0
2023-08-11 12:00:00,63.11,63.26,63.11,63.18,95532.0,60.0463,60.189,60.0463,60.1129,95532.0
2023-08-11 12:30:00,63.18,63.21,63.05,63.08,68926.0,60.1129,60.1414,59.9892,60.0177,68926.0
2023-08-11 13:00:00,63.07,63.17,63.05,63.14,80513.0,60.0082,60.1034,59.9892,60.0748,80513.0
2023-08-11 13:30:00,63.13,63.14,62.96,63.02,68439.0,60.0653,60.0748,59.9035,59.9606,68439.0
2023-08-11 14:00:00,63.01,63.1,63.01,63.06,157091.0,59.9511,60.0368,59.9511,59.9987,157091.0
2023-08-11 14:30:00,63.06,63.14,63.05,63.12,121520.0,59.9987,60.0748,59.9892,60.0558,121520.0
2023-08-11 15:00:00,63.13,63.13,62.96,63.0,203298.0,60.0653,60.0653,59.9035,59.9416,203298.0
2023-08-11 15:30:00,62.99,63.13,62.99,63.13,692041.0,59.9321,60.0653,59.9321,60.0653,692041.0
2023-08-14 09:30:00,62.32,62.32,62.13,62.28,385027.0,59.2946,59.2946,59.1138,59.2566,385027.0
2023-08-14 10:00:00,62.28,62.53,62.27,62.44,364640.0,59.2566,59.4944,59.247,59.4088,364640.0
2023-08-14 10:30:00,62.44,62.56,62.43,62.45,195834.0,59.4088,59.523,59.3993,59.4183,195834.0
2023-08-14 11:00:00,62.46,62.59,62.41,62.55,211329.0,59.4278,59.5515,59.3802,59.5135,211329.0
2023-08-14 11:30:00,62.55,62.58,62.49,62.5,187677.0,59.5135,59.542,59.4564,59.4659,187677.0
2023-08-14 12:00:00,62.51,62.66,62.48,62.55,135907.0,59.4754,59.6181,59.4469,59.5135,135907.0
2023-08-14 12:30:00,62.54,62.56,62.49,62.51,154173.0,59.5039,59.523,59.4564,59.4754,154173.0
2023-08-14 13:00:00,62.51,62.58,62.5,62.51,73929.0,59.4754,59.542,59.4659,59.4754,73929.0
2023-08-14 13:30:00,62.51,62.53,62.42,62.46,54955.0,59.4754,59.4944,59.3898,59.4278,54955.0
2023-08-14 14:00:00,62.45,62.5,62.42,62.5,101353.0,59.4183,59.4659,59.3898,59.4659,101353.0
2023-08-14 14:30:00,62.5,62.51,62.44,62.47,287817.0,59.4659,59.4754,59.4088,59.4373,287817.0
2023-08-14 15:00:00,62.47,62.57,62.46,62.55,195474.0,59.4373,59.5325,59.4278,59.5135,195474.0
2023-08-14 15:30:00,62.56,62.61,62.51,62.58,493939.0,59.523,59.5705,59.4754,59.542,493939.0
2023-08-15 09:30:00,62.48,62.49,62.26,62.34,495418.0,59.4469,59.4564,59.2375,59.3136,495418.0
2023-08-15 10:00:00,62.32,62.34,62.09,62.13,430328.0,59.2946,59.3136,59.0758,59.1138,430328.0
2023-08-15 10:30:00,62.13,62.25,62.1,62.2,191515.0,59.1138,59.228,59.0853,59.1804,191515.0
2023-08-15 11:00:00,62.21,62.33,62.15,62.22,157068.0,59.19,59.3041,59.1329,59.1995,157068.0
2023-08-15 11:30:00,62.22,62.25,62.14,62.15,111344.0,59.1995,59.228,59.1234,59.1329,111344.0
2023-08-15 12:00:00,62.15,62.17,62.01,62.04,166751.0,59.1329,59.1519,58.9997,59.0282,166751.0
2023-08-15 12:30:00,62.04,62.04,61.95,62.0,124263.0,59.0282,59.0282,58.9426,58.9902,124263.0
2023-08-15 13:00:00,62.01,62.11,61.98,62.08,67218.0,58.9997,59.0948,58.9711,59.0663,67218.0
2023-08-15 13:30:00,62.08,62.08,62.0,62.03,61030.0,59.0663,59.0663,58.9902,59.0187,61030.0
2023-08-15 14:00:00,62.03,62.08,62.01,62.03,44063.0,59.0187,59.0663,58.9997,59.0187,44063.0
2023-08-15 14:30:00,62.03,62.11,62.02,62.03,98087.0,59.0187,59.0948,59.0092,59.0187,98087.0
2023-08-15 15:00:00,62.04,62.04,61.87,61.87,71885.0,59.0282,59.0282,58.8665,58.8665,71885.0
2023-08-15 15:30:00,61.86,62.05,61.84,62.01,480651.0,58.8569,59.0377,58.8379,58.9997,480651.0
2023-08-16 09:30:00,61.22,61.42,61.16,61.32,294837.0,58.248,58.4383,58.1909,58.3432,294837.0
2023-08-16 10:00:00,61.31,61.37,61.22,61.28,189281.0,58.3336,58.3907,58.248,58.3051,189281.0
2023-08-16 10:30:00,61.27,61.33,61.23,61.29,169376.0,58.2956,58.3527,58.2575,58.3146,169376.0
2023-08-16 11:00:00,61.29,61.31,61.2,61.22,184343.0,58.3146,58.3336,58.229,58.248,184343.0
2023-08-16 11:30:00,61.22,61.23,61.08,61.11,205455.0,58.248,58.2575,58.1148,58.1434,205455.0
2023-08-16 12:00:00,61.11,61.13,60.99,61.0,111424.0,58.1434,58.1624,58.0292,58.0387,111424.0
2023-08-16 12:30:00,60.99,61.07,60.99,61.0,272056.0,58.0292,58.1053,58.0292,58.0387,272056.0
2023-08-16 13:00:00,61.0,61.0,60.87,60.95,94363.0,58.0387,58.0387,57.915,57.9911,94363.0
2023-08-16 13:30:00,60.94,61.06,60.93,61.05,146477.0,57.9816,58.0958,57.9721,58.0863,146477.0
2023-08-16 14:00:00,61.03,61.11,60.88,61.07,421934.0,58.0672,58.1434,57.9245,58.1053,421934.0
2023-08-16 14:30:00,61.08,61.12,60.95,61.01,302028.0,58.1148,58.1529,57.9911,58.0482,302028.0
2023-08-16 15:00:00,61.0,61.01,60.83,60.86,206667.0,58.0387,58.0482,57.877,57.9055,206667.0
2023-08-16 15:30:00,60.86,60.91,60.71,60.71,667469.0,57.9055,57.9531,57.7628,57.7628,667469.0
2023-08-17 09:30:00,61.51,61.51,61.14,61.19,461753.0,58.5239,58.5239,58.1719,58.2195,461753.0
2023-08-17 10:00:00,61.18,61.28,61.07,61.08,431489.0,58.21,58.3051,58.1053,58.1148,431489.0
2023-08-17 10:30:00,61.08,61.19,61.01,61.12,240479.0,58.1148,58.2195,58.0482,58.1529,240479.0
2023-08-17 11:00:00,61.12,61.14,61.04,61.07,198070.0,58.1529,58.1719,58.0768,58.1053,198070.0
2023-08-17 11:30:00,61.06,61.13,60.93,60.99,263489.0,58.0958,58.1624,57.9721,58.0292,263489.0
2023-08-17 12:00:00,61.0,61.24,60.95,61.21,180314.0,58.0387,58.267,57.9911,58.2385,180314.0
2023-08-17 12:30:00,61.21,61.22,61.07,61.14,136634.0,58.2385,58.248,58.1053,58.1719,136634.0
2023-08-17 13:00:00,61.14,61.16,61.0,61.01,233214.0,58.1719,58.1909,58.0387,58.0482,233214.0
2023-08-17 13:30:00,61.02,61.02,60.91,60.95,227512.0,58.0577,58.0577,57.9531,57.9911,227512.0
2023-08-17 14:00:00,60.95,60.95,60.84,60.93,230159.0,57.9911,57.9911,57.8865,57.9721,230159.0
2023-08-17 14:30:00,60.93,60.93,60.78,60.82,204584.0,57.9721,57.9721,57.8294,57.8674,204584.0
2023-08-17 15:00:00,60.81,60.86,60.72,60.83,208690.0,57.8579,57.9055,57.7723,57.877,208690.0
2023-08-17 15:30:00,60.83,60.9,60.78,60.8,359037.0,57.877,57.9436,57.8294,57.8484,359037.0
2023-08-18 09:30:00,60.29,60.51,60.24,60.38,475342.0,57.3632,57.5725,57.3156,57.4488,475342.0
2023-08-18 10:00:00,60.38,60.46,60.29,60.35,173293.0,57.4488,57.5249,57.3632,57.4203,173293.0
2023-08-18 10:30:00,60.34,60.54,60.33,60.54,350124.0,57.4107,57.601,57.4012,57.601,350124.0
2023-08-18 11:00:00,60.54,60.69,60.53,60.61,252665.0,57.601,57.7437,57.5915,57.6676,252665.0
2023-08-18 11:30:00,60.61,60.77,60.53,60.76,131386.0,57.6676,57.8199,57.5915,57.8103,131386.0
2023-08-18 12:00:00,60.75,60.78,60.64,60.66,113590.0,57.8008,57.8294,57.6962,57.7152,113590.0
2023-08-18 12:30:00,60.64,60.73,60.64,60.66,52395.0,57.6962,57.7818,57.6962,57.7152,52395.0
2023-08-18 13:00:00,60.66,60.73,60.54,60.66,193748.0,57.7152,57.7818,57.601,57.7152,193748.0
2023-08-18 13:30:00,60.66,60.73,60.64,60.7,144470.0,57.7152,57.7818,57.6962,57.7533,144470.0
2023-08-18 14:00:00,60.7,60.75,60.63,60.75,165249.0,57.7533,57.8008,57.6867,57.8008,165249.0
2023-08-18 14:30:00,60.75,60.82,60.75,60.77,218772.0,57.8008,57.8674,57.8008,57.8199,218772.0
2023-08-18 15:00:00,60.76,60.77,60.65,60.71,193083.0,57.8103,57.8199,57.7057,57.7628,193083.0
2023-08-18 15:30:00,60.7,60.79,60.65,60.68,342178.0,57.7533,57.8389,57.7057,57.7342,342178.0
2023-08-21 09:30:00,60.92,61.0,60.86,61.0,205971.0,57.9626,58.0387,57.9055,58.0387,205971.0
2023-08-21 10:00:00,61.01,61.02,60.79,60.82,165904.0,58.0482,58.0577,57.8389,57.8674,165904.0
2023-08-21 10:30:00,60.81,60.88,60.78,60.82,99291.0,57.8579,57.9245,57.8294,57.8674,99291.0
2023-08-21 11:00:00,60.82,60.85,60.68,60.71,100800.0,57.8674,57.896,57.7342,57.7628,100800.0
2023-08-21 11:30:00,60.7,60.75,60.57,60.66,96878.0,57.7533,57.8008,57.6296,57.7152,96878.0
2023-08-21 12:00:00,60.65,60.84,60.65,60.83,69835.0,57.7057,57.8865,57.7057,57.877,69835.0
2023-08-21 12:30:00,60.84,60.9,60.8,60.89,74258.0,57.8865,57.9436,57.8484,57.934,74258.0
2023-08-21 13:00:00,60.89,60.99,60.86,60.96,53466.0,57.934,58.0292,57.9055,58.0006,53466.0
2023-08-21 13:30:00,60.96,60.99,60.89,60.92,82427.0,58.0006,58.0292,57.934,57.9626,82427.0
2023-08-21 14:00:00,60.93,60.98,60.92,60.96,95610.0,57.9721,58.0197,57.9626,58.0006,95610.0
2023-08-21 14:30:00,60.96,61.04,60.95,61.03,51176.0,58.0006,58.0768,57.9911,58.0672,51176.0
2023-08-21 15:00:00,61.04,61.1,61.03,61.07,172397.0,58.0768,58.1338,58.0672,58.1053,172397.0
2023-08-21 15:30:00,61.07,61.12,61.03,61.07,430151.0,58.1053,58.1529,58.0672,58.1053,430151.0
2023-08-22 09:30:00,61.16,61.25,60.86,60.92,296082.0,58.1909,58.2766,57.9055,57.9626,296082.0
2023-08-22 10:00:00,60.91,61.1,60.89,60.94,290463.0,57.9531,58.1338,57.934,57.9816,290463.0
2023-08-22 10:30:00,60.93,60.98,60.83,60.95,154503.0,57.9721,58.0197,57.877,57.9911,154503.0
2023-08-22 11:00:00,60.95,60.99,60.88,60.96,230630.0,57.9911,58.0292,57.9245,58.0006,230630.0
2023-08-22 11:30:00,60.96,61.01,60.88,60.88,144860.0,58.0006,58.0482,57.9245,57.9245,144860.0
2023-08-22 12:00:00,60.89,60.92,60.79,60.88,107440.0,57.934,57.9626,57.8389,57.9245,107440.0
2023-08-22 12:30:00,60.88,60.94,60.84,60.86,101335.0,57.9245,57.9816,57.8865,57.9055,101335.0
2023-08-22 13:00:00,60.85,60.86,60.76,60.8,86812.0,57.896,57.9055,57.8103,57.8484,86812.0
2023-08-22 13:30:00,60.8,60.81,60.71,60.78,111490.0,57.8484,57.8579,57.7628,57.8294,111490.0
2023-08-22 14:00:00,60.78,60.84,60.73,60.84,92182.0,57.8294,57.8865,57.7818,57.8865,92182.0
2023-08-22 14:30:00,60.83,60.86,60.79,60.82,100305.0,57.877,57.9055,57.8389,57.8674,100305.0
2023-08-22 15:00:00,60.83,60.94,60.82,60.84,130505.0,57.877,57.9816,57.8674,57.8865,130505.0
2023-08-22 15:30:00,60.84,60.84,60.74,60.77,584838.0,57.8865,57.8865,57.7913,57.8199,584838.0
2023-08-23 09:30:00,60.86,61.31,60.8,61.27,580556.0,57.9055,58.3336,57.8484,58.2956,580556.0
2023-08-23 10:00:00,61.27,61.31,61.18,61.29,224278.0,58.2956,58.3336,58.21,58.3146,224278.0
2023-08-23 10:30:00,61.29,61.37,61.21,61.33,135978.0,58.3146,58.3907,58.2385,58.3527,135978.0
2023-08-23 11:00:00,61.34,61.47,61.32,61.47,118184.0,58.3622,58.4859,58.3432,58.4859,118184.0
2023-08-23 11:30:00,61.47,61.53,61.43,61.52,243657.0,58.4859,58.543,58.4478,58.5335,243657.0
2023-08-23 12:00:00,61.52,61.53,61.44,61.46,157645.0,58.5335,58.543,58.4573,58.4764,157645.0
2023-08-23 12:30:00,61.46,61.5,61.41,61.43,156042.0,58.4764,58.5144,58.4288,58.4478,156042.0
2023-08-23 13:00:00,61.43,61.52,61.41,61.49,74908.0,58.4478,58.5335,58.4288,58.5049,74908.0
2023-08-23 13:30:00,61.5,61.55,61.48,61.52,233298.0,58.5144,58.562,58.4954,58.5335,233298.0
2023-08-23 14:00:00,61.52,61.53,61.48,61.5,115293.0,58.5335,58.543,58.4954,58.5144,115293.0
2023-08-23 14:30:00,61.5,61.51,61.43,61.44,224021.0,58.5144,58.5239,58.4478,58.4573,224021.0
2023-08-23 15:00:00,61.43,61.51,61.4,61.51,124339.0,58.4478,58.5239,58.4193,58.5239,124339.0
2023-08-23 15:30:00,61.5,61.61,61.46,61.57,366729.0,58.5144,58.6191,58.4764,58.581,366729.0
2023-08-24 09:30:00,62.36,62.43,62.13,62.3,365621.0,59.3327,59.3993,59.1138,59.2756,365621.0
2023-08-24 10:00:00,62.3,62.34,62.1,62.12,227142.0,59.2756,59.3136,59.0853,59.1043,227142.0
2023-08-24 10:30:00,62.11,62.15,62.01,62.02,231001.0,59.0948,59.1329,58.9997,59.0092,231001.0
2023-08-24 11:00:00,62.02,62.02,61.82,61.85,307835.0,59.0092,59.0092,58.8189,58.8474,307835.0
2023-08-24 11:30:00,61.86,61.86,61.67,61.69,229962.0,58.8569,58.8569,58.6762,58.6952,229962.0
2023-08-24 12:00:00,61.69,61.87,61.69,61.81,153968.0,58.6952,58.8665,58.6952,58.8094,153968.0
2023-08-24 12:30:00,61.8,61.87,61.74,61.76,97576.0,58.7999,58.8665,58.7428,58.7618,97576.0
2023-08-24 13:00:00,61.77,61.79,61.69,61.7,120335.0,58.7713,58.7903,58.6952,58.7047,120335.0
2023-08-24 13:30:00,61.7,61.73,61.62,61.64,72082.0,58.7047,58.7333,58.6286,58.6476,72082.0
2023-08-24 14:00:00,61.65,61.74,61.64,61.65,67043.0,58.6571,58.7428,58.6476,58.6571,67043.0
2023-08-24 14:30:00,61.65,61.68,61.57,61.61,60700.0,58.6571,58.6857,58.581,58.6191,60700.0
2023-08-24 15:00:00,61.61,61.65,61.57,61.59,94660.0,58.6191,58.6571,58.581,58.6001,94660.0
2023-08-24 15:30:00,61.6,61.62,61.48,61.5,356646.0,58.6096,58.6286,58.4954,58.5144,356646.0
2023-08-25 09:30:00,61.86,62.0,61.86,62.0,373810.0,58.8569,58.9902,58.8569,58.9902,373810.0
2023-08-25 10:00:00,62.01,62.31,61.77,61.78,620560.0,58.9997,59.2851,58.7713,58.7808,620560.0
2023-08-25 10:30:00,61.77,61.79,61.35,61.37,300701.0,58.7713,58.7903,58.3717,58.3907,300701.0
2023-08-25 11:00:00,61.37,61.76,61.37,61.76,324626.0,58.3907,58.7618,58.3907,58.7618,324626.0
2023-08-25 11:30:00,61.75,61.88,61.68,61.73,206080.0,58.7523,58.876,58.6857,58.7333,206080.0
2023-08-25 12:00:00,61.73,61.93,61.73,61.93,119866.0,58.7333,58.9236,58.7333,58.9236,119866.0
2023-08-25 12:30:00,61.93,61.94,61.83,61.91,109407.0,58.9236,58.9331,58.8284,58.9045,109407.0
2023-08-25 13:00:00,61.91,61.95,61.78,61.83,100117.0,58.9045,58.9426,58.7808,58.8284,100117.0
2023-08-25 13:30:00,61.83,61.85,61.74,61.82,169183.0,58.8284,58.8474,58.7428,58.8189,169183.0
2023-08-25 14:00:00,61.82,62.02,61.79,62.02,472292.0,58.8189,59.0092,58.7903,59.0092,472292.0
2023-08-25 14:30:00,62.02,62.13,62.01,62.13,246734.0,59.0092,59.1138,58.9997,59.1138,246734.0
2023-08-25 15:00:00,62.14,62.21,62.08,62.18,179120.0,59.1234,59.19,59.0663,59.1614,179120.0
2023-08-25 15:30:00,62.17,62.18,61.94,62.02,642381.0,59.1519,59.1614,58.9331,59.0092,642381.0
2023-08-28 09:30:00,62.47,62.51,62.35,62.43,216864.0,59.4373,59.4754,59.3232,59.3993,216864.0
2023-08-28 10:00:00,62.44,62.52,62.36,62.52,117705.0,59.4088,59.4849,59.3327,59.4849,117705.0
2023-08-28 10:30:00,62.52,62.52,62.36,62.4,157280.0,59.4849,59.4849,59.3327,59.3707,157280.0
2023-08-28 11:00:00,62.41,62.44,62.38,62.41,192651.0,59.3802,59.4088,59.3517,59.3802,192651.0
2023-08-28 11:30:00,62.4,62.47,62.34,62.43,142999.0,59.3707,59.4373,59.3136,59.3993,142999.0
2023-08-28 12:00:00,62.45,62.47,62.4,62.46,165088.0,59.4183,59.4373,59.3707,59.4278,165088.0
2023-08-28 12:30:00,62.46,62.57,62.45,62.56,344851.0,59.4278,59.5325,59.4183,59.523,344851.0
2023-08-28 13:00:00,62.57,62.6,62.5,62.54,213178.0,59.5325,59.561,59.4659,59.5039,213178.0
2023-08-28 13:30:00,62.54,62.56,62.36,62.4,109337.0,59.5039,59.523,59.3327,59.3707,109337.0
2023-08-28 14:00:00,62.39,62.42,62.36,62.39,44570.0,59.3612,59.3898,59.3327,59.3612,44570.0
2023-08-28 14:30:00,62.39,62.46,62.37,62.45,60180.0,59.3612,59.4278,59.3422,59.4183,60180.0
2023-08-28 15:00:00,62.45,62.48,62.38,62.42,75915.0,59.4183,59.4469,59.3517,59.3898,75915.0
2023-08-28 15:30:00,62.42,62.56,62.41,62.51,425651.0,59.3898,59.523,59.3802,59.4754,425651.0
2023-08-29 09:30:00,62.18,62.43,62.14,62.38,352558.0,59.1614,59.3993,59.1234,59.3517,352558.0
2023-08-29 10:00:00,62.38,62.82,62.38,62.8,338796.0,59.3517,59.7703,59.3517,59.7513,338796.0
2023-08-29 10:30:00,62.8,62.86,62.69,62.76,283777.0,59.7513,59.8084,59.6467,59.7133,283777.0
2023-08-29 11:00:00,62.76,63.01,62.75,62.98,138430.0,59.7133,59.9511,59.7037,59.9226,138430.0
2023-08-29 11:30:00,62.98,63.1,62.96,63.05,149123.0,59.9226,60.0368,59.9035,59.9892,149123.0
2023-08-29 12:00:00,63.05,63.16,63.03,63.14,237853.0,59.9892,60.0938,59.9701,60.0748,237853.0
2023-08-29 12:30:00,63.13,63.14,63.05,63.1,173546.0,60.0653,60.0748,59.9892,60.0368,173546.0
2023-08-29 13:00:00,63.1,63.2,63.09,63.17,185557.0,60.0368,60.1319,60.0272,60.1034,185557.0
2023-08-29 13:30:00,63.18,63.24,63.15,63.19,204416.0,60.1129,60.17,60.0843,60.1224,204416.0
2023-08-29 14:00:00,63.19,63.23,63.14,63.18,247845.0,60.1224,60.1604,60.0748,60.1129,247845.0
2023-08-29 14:30:00,63.18,63.27,63.17,63.23,250370.0,60.1129,60.1985,60.1034,60.1604,250370.0
2023-08-29 15:00:00,63.22,63.38,63.2,63.37,234026.0,60.1509,60.3032,60.1319,60.2936,234026.0
2023-08-29 15:30:00,63.37,63.38,63.26,63.32,624332.0,60.2936,60.3032,60.189,60.2461,624332.0
2023-08-30 09:30:00,62.79,63.08,62.79,63.02,282123.0,59.7418,60.0177,59.7418,59.9606,282123.0
2023-08-30 10:00:00,63.01,63.03,62.72,62.78,189048.0,59.9511,59.9701,59.6752,59.7323,189048.0
2023-08-30 10:30:00,62.78,62.9,62.77,62.88,128858.0,59.7323,59.8465,59.7228,59.8274,128858.0
2023-08-30 11:00:00,62.88,62.92,62.78,62.87,75488.0,59.8274,59.8655,59.7323,59.8179,75488.0
2023-08-30 11:30:00,62.86,62.96,62.79,62.86,65384.0,59.8084,59.9035,59.7418,59.8084,65384.0
2023-08-30 12:00:00,62.85,62.87,62.8,62.86,84768.0,59.7989,59.8179,59.7513,59.8084,84768.0
2023-08-30 12:30:00,62.86,62.9,62.84,62.88,126222.0,59.8084,59.8465,59.7894,59.8274,126222.0
2023-08-30 13:00:00,62.89,62.89,62.85,62.86,59187.0,59.8369,59.8369,59.7989,59.8084,59187.0
2023-08-30 13:30:00,62.86,62.89,62.75,62.78,122144.0,59.8084,59.8369,59.7037,59.7323,122144.0
2023-08-30 14:00:00,62.78,62.78,62.68,62.7,139528.0,59.7323,59.7323,59.6371,59.6562,139528.0
2023-08-30 14:30:00,62.69,62.89,62.69,62.88,96626.0,59.6467,59.8369,59.6467,59.8274,96626.0
2023-08-30 15:00:00,62.89,62.9,62.85,62.89,71815.0,59.8369,59.8465,59.7989,59.8369,71815.0
2023-08-30 15:30:00,62.88,62.96,62.84,62.94,454464.0,59.8274,59.9035,59.7894,59.8845,454464.0
2023-08-31 09:30:00,62.63,62.77,62.58,62.76,433566.0,59.5896,59.7228,59.542,59.7133,433566.0
2023-08-31 10:00:00,62.76,62.77,62.66,62.72,241668.0,59.7133,59.7228,59.6181,59.6752,241668.0
2023-08-31 10:30:00,62.73,62.76,62.6,62.68,201591.0,59.6847,59.7133,59.561,59.6371,201591.0
2023-08-31 11:00:00,62.68,62.69,62.53,62.62,273300.0,59.6371,59.6467,59.4944,59.5801,273300.0
2023-08-31 11:30:00,62.61,62.62,62.48,62.53,263575.0,59.5705,59.5801,59.4469,59.4944,263575.0
2023-08-31 12:00:00,62.53,62.6,62.41,62.46,139577.0,59.4944,59.561,59.3802,59.4278,139577.0
2023-08-31 12:30:00,62.46,62.49,62.37,62.47,94096.0,59.4278,59.4564,59.3422,59.4373,94096.0
2023-08-31 13:00:00,62.47,62.55,62.45,62.52,80722.0,59.4373,59.5135,59.4183,59.4849,80722.0
2023-08-31 13:30:00,62.54,62.55,62.49,62.54,73592.0,59.5039,59.5135,59.4564,59.5039,73592.0
2023-08-31 14:00:00,62.54,62.64,62.53,62.62,214926.0,59.5039,59.5991,59.4944,59.5801,214926.0
2023-08-31 14:30:00,62.61,62.61,62.46,62.49,102734.0,59.5705,59.5705,59.4278,59.4564,102734.0
2023-08-31 15:00:00,62.49,62.55,62.48,62.54,181496.0,59.4564,59.5135,59.4469,59.5039,181496.0
2023-08-31 15:30:00,62.54,62.68,62.43,62.43,981897.0,59.5039,59.6371,59.3993,59.3993,981897.0
2023-09-01 09:30:00,63.49,63.67,63.23,63.34,638225.0,60.4078,60.5791,60.1604,60.2651,638225.0
2023-09-01 10:00:00,63.33,63.42,63.14,63.3,469496.0,60.2556,60.3412,60.0748,60.227,469496.0
2023-09-01 10:30:00,63.29,63.29,63.04,63.08,378864.0,60.2175,60.2175,59.9797,60.0177,378864.0
2023-09-01 11:00:00,63.09,63.09,63.0,63.03,99173.0,60.0272,60.0272,59.9416,59.9701,99173.0
2023-09-01 11:30:00,63.03,63.04,62.93,62.96,168407.0,59.9701,59.9797,59.875,59.9035,168407.0
2023-09-01 12:00:00,62.96,63.07,62.92,63.04,82959.0,59.9035,60.0082,59.8655,59.9797,82959.0
2023-09-01 12:30:00,63.03,63.07,62.96,63.07,65164.0,59.9701,60.0082,59.9035,60.0082,65164.0
2023-09-01 13:00:00,63.07,63.12,63.04,63.08,61164.0,60.0082,60.0558,59.9797,60.0177,61164.0
2023-09-01 13:30:00,63.07,63.14,63.07,63.13,176627.0,60.0082,60.0748,60.0082,60.0653,176627.0
2023-09-01 14:00:00,63.12,63.13,63.04,63.05,53260.0,60.0558,60.0653,59.9797,59.9892,53260.0
2023-09-01 14:30:00,63.06,63.12,63.05,63.12,77355.0,59.9987,60.0558,59.9892,60.0558,77355.0
2023-09-01 15:00:00,63.13,63.18,63.12,63.17,59135.0,60.0653,60.1129,60.0558,60.1034,59135.0
2023-09-01 15:30:00,63.17,63.26,63.11,63.21,279540.0,60.1034,60.189,60.0463,60.1414,279540.0
2023-09-05 09:30:00,62.87,62.94,62.81,62.87,305855.0,59.8179,59.8845,59.7608,59.8179,305855.0
2023-09-05 10:00:00,62.87,62.92,62.78,62.88,328627.0,59.8179,59.8655,59.7323,59.8274,328627.0
2023-09-05 10:30:00,62.88,62.93,62.79,62.89,332180.0,59.8274,59.875,59.7418,59.8369,332180.0
2023-09-05 11:00:00,62.89,63.02,62.88,62.89,399252.0,59.8369,59.9606,59.8274,59.8369,399252.0
2023-09-05 11:30:00,62.9,62.94,62.85,62.87,133820.0,59.8465,59.8845,59.7989,59.8179,133820.0
2023-09-05 12:00:00,62.86,62.96,62.86,62.91,36353.0,59.8084,59.9035,59.8084,59.856,36353.0
2023-09-05 12:30:00,62.9,62.95,62.9,62.92,42730.0,59.8465,59.894,59.8465,59.8655,42730.0
2023-09-05 13:00:00,62.91,62.92,62.81,62.82,46260.0,59.856,59.8655,59.7608,59.7703,46260.0
2023-09-05 13:30:00,62.83,62.85,62.81,62.82,58074.0,59.7799,59.7989,59.7608,59.7703,58074.0
2023-09-05 14:00:00,62.83,62.93,62.81,62.93,131190.0,59.7799,59.875,59.7608,59.875,131190.0
2023-09-05 14:30:00,62.93,62.93,62.84,62.86,91884.0,59.875,59.875,59.7894,59.8084,91884.0
2023-09-05 15:00:00,62.86,62.86,62.76,62.79,192849.0,59.8084,59.8084,59.7133,59.7418,192849.0
2023-09-05 15:30:00,62.8,62.86,62.74,62.75,486003.0,59.7513,59.8084,59.6942,59.7037,486003.0
2023-09-06 09:30:00,62.42,62.62,62.36,62.55,152197.0,59.3898,59.5801,59.3327,59.5135,152197.0
2023-09-06 10:00:00,62.52,62.52,62.14,62.16,215070.0,59.4849,59.4849,59.1234,59.1424,215070.0
2023-09-06 10:30:00,62.15,62.21,62.07,62.09,186040.0,59.1329,59.19,59.0568,59.0758,186040.0
2023-09-06 11:00:00,62.09,62.16,61.98,62.12,309496.0,59.0758,59.1424,58.9711,59.1043,309496.0
2023-09-06 11:30:00,62.12,62.15,62.08,62.09,116778.0,59.1043,59.1329,59.0663,59.0758,116778.0
2023-09-06 12:00:00,62.08,62.09,62.0,62.01,94485.0,59.0663,59.0758,58.9902,58.9997,94485.0
2023-09-06 12:30:00,62.0,62.02,61.96,61.97,132879.0,58.9902,59.0092,58.9521,58.9616,132879.0
2023-09-06 13:00:00,61.97,62.01,61.93,61.97,240909.0,58.9616,58.9997,58.9236,58.9616,240909.0
2023-09-06 13:30:00,61.97,62.02,61.96,61.99,128773.0,58.9616,59.0092,58.9521,58.9806,128773.0
2023-09-06 14:00:00,61.99,62.02,61.94,61.99,83675.0,58.9806,59.0092,58.9331,58.9806,83675.0
2023-09-06 14:30:00,61.99,62.03,61.99,62.0,82910.0,58.9806,59.0187,58.9806,58.9902,82910.0
2023-09-06 15:00:00,62.0,62.05,61.94,62.0,126411.0,58.9902,59.0377,58.9331,58.9902,126411.0
2023-09-06 15:30:00,62.0,62.06,61.97,62.02,486001.0,58.9902,59.0472,58.9616,59.0092,486001.0
2023-09-07 09:30:00,61.59,61.8,61.56,61.6,245632.0,58.6001,58.7999,58.5715,58.6096,245632.0
2023-09-07 10:00:00,61.6,61.73,61.57,61.67,162025.0,58.6096,58.7333,58.581,58.6762,162025.0
2023-09-07 10:30:00,61.66,61.82,61.58,61.75,212254.0,58.6667,58.8189,58.5905,58.7523,212254.0
2023-09-07 11:00:00,61.76,61.8,61.72,61.73,166493.0,58.7618,58.7999,58.7237,58.7333,166493.0
2023-09-07 11:30:00,61.74,61.84,61.72,61.75,109818.0,58.7428,58.8379,58.7237,58.7523,109818.0
2023-09-07 12:00:00,61.76,61.86,61.76,61.85,56124.0,58.7618,58.8569,58.7618,58.8474,56124.0
2023-09-07 12:30:00,61.85,61.87,61.77,61.78,49700.0,58.8474,58.8665,58.7713,58.7808,49700.0
2023-09-07 13:00:00,61.77,61.82,61.75,61.79,41204.0,58.7713,58.8189,58.7523,58.7903,41204.0
2023-09-07 13:30:00,61.81,61.81,61.75,61.8,24972.0,58.8094,58.8094,58.7523,58.7999,24972.0
2023-09-07 14:00:00,61.8,61.81,61.74,61.74,51530.0,58.7999,58.8094,58.7428,58.7428,51530.0
2023-09-07 14:30:00,61.73,61.79,61.71,61.78,87568.0,58.7333,58.7903,58.7142,58.7808,87568.0
2023-09-07 15:00:00,61.78,61.8,61.7,61.75,70820.0,58.7808,58.7999,58.7047,58.7523,70820.0
2023-09-07 15:30:00,61.74,61.8,61.72,61.73,346765.0,58.7428,58.7999,58.7237,58.7333,346765.0
2023-09-08 09:30:00,61.91,62.11,61.91,62.0,249486.0,58.9045,59.0948,58.9045,58.9902,249486.0
2023-09-08 10:00:00,62.03,62.18,62.02,62.16,145967.0,59.0187,59.1614,59.0092,59.1424,145967.0
2023-09-08 10:30:00,62.16,62.17,61.92,61.93,233358.0,59.1424,59.1519,58.914,58.9236,233358.0
2023-09-08 11:00:00,61.92,61.98,61.89,61.95,251594.0,58.914,58.9711,58.8855,58.9426,251594.0
2023-09-08 11:30:00,61.96,61.97,61.87,61.87,147678.0,58.9521,58.9616,58.8665,58.8665,147678.0
2023-09-08 12:00:00,61.88,62.0,61.86,61.9,199769.0,58.876,58.9902,58.8569,58.895,199769.0
2023-09-08 12:30:00,61.9,61.94,61.85,61.9,144667.0,58.895,58.9331,58.8474,58.895,144667.0
2023-09-08 13:00:00,61.89,61.91,61.84,61.9,91424.0,58.8855,58.9045,58.8379,58.895,91424.0
2023-09-08 13:30:00,61.9,61.91,61.86,61.88,45844.0,58.895,58.9045,58.8569,58.876,45844.0
2023-09-08 14:00:00,61.88,61.92,61.8,61.83,109099.0,58.876,58.914,58.7999,58.8284,109099.0
2023-09-08 14:30:00,61.83,61.83,61.78,61.79,65630.0,58.8284,58.8284,58.7808,58.7903,65630.0
2023-09-08 15:00:00,61.78,61.82,61.74,61.76,119919.0,58.7808,58.8189,58.7428,58.7618,119919.0
2023-09-08 15:30:00,61.76,61.82,61.74,61.82,200427.0,58.7618,58.8189,58.7428,58.8189,200427.0
2023-09-11 09:30:00,62.64,62.68,62.39,62.43,347410.0,59.5991,59.6371,59.3612,59.3993,347410.0
2023-09-11 10:00:00,62.44,62.63,62.43,62.58,163429.0,59.4088,59.5896,59.3993,59.542,163429.0
2023-09-11 10:30:00,62.59,62.63,62.52,62.57,129680.0,59.5515,59.5896,59.4849,59.5325,129680.0
2023-09-11 11:00:00,62.56,62.64,62.53,62.6,71502.0,59.523,59.5991,59.4944,59.561,71502.0
2023-09-11 11:30:00,62.59,62.59,62.47,62.52,470898.0,59.5515,59.5515,59.4373,59.4849,470898.0
2023-09-11 12:00:00,62.52,62.59,62.51,62.58,236014.0,59.4849,59.5515,59.4754,59.542,236014.0
2023-09-11 12:30:00,62.58,62.6,62.54,62.6,96809.0,59.542,59.561,59.5039,59.561,96809.0
2023-09-11 13:00:00,62.6,62.65,62.57,62.64,77959.0,59.561,59.6086,59.5325,59.5991,77959.0
2023-09-11 13:30:00,62.64,62.69,62.63,62.68,53622.0,59.5991,59.6467,59.5896,59.6371,53622.0
2023-09-11 14:00:00,62.68,62.72,62.64,62.7,41219.0,59.6371,59.6752,59.5991,59.6562,41219.0
2023-09-11 14:30:00,62.7,62.73,62.68,62.72,127418.0,59.6562,59.6847,59.6371,59.6752,127418.0
2023-09-11 15:00:00,62.72,62.74,62.69,62.73,186741.0,59.6752,59.6942,59.6467,59.6847,186741.0
2023-09-11 15:30:00,62.73,62.84,62.72,62.84,844372.0,59.6847,59.7894,59.6752,59.7894,844372.0
2023-09-12 09:30:00,61.74,61.98,61.74,61.95,432877.0,58.7428,58.9711,58.7428,58.9426,432877.0
2023-09-12 10:00:00,61.96,61.99,61.86,61.89,138674.0,58.9521,58.9806,58.8569,58.8855,138674.0
2023-09-12 10:30:00,61.89,61.96,61.83,61.87,211195.0,58.8855,58.9521,58.8284,58.8665,211195.0
2023-09-12 11:00:00,61.87,61.96,61.87,61.96,186418.0,58.8665,58.9521,58.8665,58.9521,186418.0
2023-09-12 11:30:00,61.96,61.97,61.9,61.93,363004.0,58.9521,58.9616,58.895,58.9236,363004.0
2023-09-12 12:00:00,61.94,62.03,61.94,62.0,189242.0,58.9331,59.0187,58.9331,58.9902,189242.0
2023-09-12 12:30:00,61.99,62.0,61.92,61.97,39029.0,58.9806,58.9902,58.914,58.9616,39029.0
2023-09-12 13:00:00,61.97,62.14,61.96,62.1,97871.0,58.9616,59.1234,58.9521,59.0853,97871.0
2023-09-12 13:30:00,62.1,62.17,62.02,62.03,265768.0,59.0853,59.1519,59.0092,59.0187,265768.0
2023-09-12 14:00:00,62.02,62.05,61.98,62.02,89175.0,59.0092,59.0377,58.9711,59.0092,89175.0
2023-09-12 14:30:00,62.02,62.03,61.94,61.97,85206.0,59.0092,59.0187,58.9331,58.9616,85206.0
2023-09-12 15:00:00,61.96,61.99,61.94,61.98,188457.0,58.9521,58.9806,58.9331,58.9711,188457.0
2023-09-12 15:30:00,61.99,62.07,61.97,61.98,836952.0,58.9806,59.0568,58.9616,58.9711,836952.0
2023-09-13 09:30:00,62.08,62.27,62.01,62.13,322848.0,59.0663,59.247,58.9997,59.1138,322848.0
2023-09-13 10:00:00,62.13,62.13,61.93,62.02,192621.0,59.1138,59.1138,58.9236,59.0092,192621.0
2023-09-13 10:30:00,62.02,62.2,62.02,62.2,85694.0,59.0092,59.1804,59.0092,59.1804,85694.0
2023-09-13 11:00:00,62.2,62.3,62.18,62.29,123816.0,59.1804,59.2756,59.1614,59.2661,123816.0
2023-09-13 11:30:00,62.29,62.29,62.2,62.27,71764.0,59.2661,59.2661,59.1804,59.247,71764.0
2023-09-13 12:00:00,62.27,62.31,62.22,62.28,77683.0,59.247,59.2851,59.1995,59.2566,77683.0
2023-09-13 12:30:00,62.29,62.31,62.25,62.27,40068.0,59.2661,59.2851,59.228,59.247,40068.0
2023-09-13 13:00:00,62.28,62.31,62.26,62.27,39826.0,59.2566,59.2851,59.2375,59.247,39826.0
2023-09-13 13:30:00,62.27,62.29,62.22,62.24,141568.0,59.247,59.2661,59.1995,59.2185,141568.0
2023-09-13 14:00:00,62.24,62.25,62.17,62.2,80549.0,59.2185,59.228,59.1519,59.1804,80549.0
2023-09-13 14:30:00,62.2,62.22,62.08,62.11,94979.0,59.1804,59.1995,59.0663,59.0948,94979.0
2023-09-13 15:00:00,62.11,62.11,61.96,62.0,153390.0,59.0948,59.0948,58.9521,58.9902,153390.0
2023-09-13 15:30:00,62.01,62.05,61.98,62.05,583268.0,58.9997,59.0377,58.9711,59.0377,583268.0
2023-09-14 09:30:00,62.87,62.94,62.69,62.78,443638.0,59.8179,59.8845,59.6467,59.7323,443638.0
2023-09-14 10:00:00,62.79,62.81,62.55,62.7,276584.0,59.7418,59.7608,59.5135,59.6562,276584.0
2023-09-14 10:30:00,62.71,62.9,62.67,62.87,293532.0,59.6657,59.8465,59.6276,59.8179,293532.0
2023-09-14 11:00:00,62.87,63.02,62.86,62.96,194761.0,59.8179,59.9606,59.8084,59.9035,194761.0
2023-09-14 11:30:00,62.97,62.98,62.85,62.94,139315.0,59.9131,59.9226,59.7989,59.8845,139315.0
2023-09-14 12:00:00,62.95,62.97,62.88,62.95,87406.0,59.894,59.9131,59.8274,59.894,87406.0
2023-09-14 12:30:00,62.95,62.97,62.91,62.94,46337.0,59.894,59.9131,59.856,59.8845,46337.0
2023-09-14 13:00:00,62.94,62.96,62.86,62.88,70507.0,59.8845,59.9035,59.8084,59.8274,70507.0
2023-09-14 13:30:00,62.89,62.92,62.82,62.84,44692.0,59.8369,59.8655,59.7703,59.7894,44692.0
2023-09-14 14:00:00,62.84,62.84,62.74,62.76,311716.0,59.7894,59.7894,59.6942,59.7133,311716.0
2023-09-14 14:30:00,62.75,62.84,62.74,62.82,91185.0,59.7037,59.7894,59.6942,59.7703,91185.0
2023-09-14 15:00:00,62.82,62.88,62.82,62.84,62761.0,59.7703,59.8274,59.7703,59.7894,62761.0
2023-09-14 15:30:00,62.84,62.89,62.79,62.84,499581.0,59.7894,59.8369,59.7418,59.7894,499581.0
2023-09-15 09:30:00,63.42,63.6,63.42,63.55,598833.0,60.3412,60.5125,60.3412,60.4649,598833.0
2023-09-15 10:00:00,63.57,63.74,63.49,63.54,350370.0,60.4839,60.6457,60.4078,60.4554,350370.0
2023-09-15 10:30:00,63.53,63.54,63.35,63.36,364698.0,60.4459,60.4554,60.2746,60.2841,364698.0
2023-09-15 11:00:00,63.37,63.43,63.28,63.43,192481.0,60.2936,60.3507,60.208,60.3507,192481.0
2023-09-15 11:30:00,63.42,63.42,63.31,63.39,135737.0,60.3412,60.3412,60.2366,60.3127,135737.0
2023-09-15 12:00:00,63.39,63.42,63.35,63.36,112763.0,60.3127,60.3412,60.2746,60.2841,112763.0
2023-09-15 12:30:00,63.35,63.43,63.34,63.37,84611.0,60.2746,60.3507,60.2651,60.2936,84611.0
2023-09-15 13:00:00,63.38,63.38,63.18,63.19,117483.0,60.3032,60.3032,60.1129,60.1224,117483.0
2023-09-15 13:30:00,63.2,63.24,63.15,63.22,114686.0,60.1319,60.17,60.0843,60.1509,114686.0
2023-09-15 14:00:00,63.22,63.22,63.14,63.15,90032.0,60.1509,60.1509,60.0748,60.0843,90032.0
2023-09-15 14:30:00,63.15,63.2,63.14,63.2,77329.0,60.0843,60.1319,60.0748,60.1319,77329.0
2023-09-15 15:00:00,63.19,63.2,63.14,63.18,194239.0,60.1224,60.1319,60.0748,60.1129,194239.0
2023-09-15 15:30:00,63.17,63.19,63.0,63.13,667563.0,60.1034,60.1224,59.9416,60.0653,667563.0
2023-09-18 09:30:00,63.07,63.14,63.03,63.09,610483.0,60.0082,60.0748,59.9701,60.0272,610483.0
2023-09-18 10:00:00,63.09,63.2,63.06,63.16,631161.0,60.0272,60.1319,59.9987,60.0938,631161.0
2023-09-18 10:30:00,63.16,63.25,63.14,63.19,326052.0,60.0938,60.1795,60.0748,60.1224,326052.0
2023-09-18 11:00:00,63.19,63.21,63.13,63.2,132682.0,60.1224,60.1414,60.0653,60.1319,132682.0
2023-09-18 11:30:00,63.2,63.34,63.19,63.33,173927.0,60.1319,60.2651,60.1224,60.2556,173927.0
2023-09-18 12:00:00,63.33,63.34,63.27,63.3,131546.0,60.2556,60.2651,60.1985,60.227,131546.0
2023-09-18 12:30:00,63.3,63.33,63.25,63.25,170804.0,60.227,60.2556,60.1795,60.1795,170804.0
2023-09-18 13:00:00,63.25,63.32,63.24,63.27,88509.0,60.1795,60.2461,60.17,60.1985,88509.0
2023-09-18 13:30:00,63.28,63.3,63.24,63.25,66034.0,60.208,60.227,60.17,60.1795,66034.0
2023-09-18 14:00:00,63.25,63.28,63.22,63.24,85858.0,60.1795,60.208,60.1509,60.17,85858.0
2023-09-18 14:30:00,63.23,63.3,63.2,63.21,176650.0,60.1604,60.227,60.1319,60.1414,176650.0
2023-09-18 15:00:00,63.21,63.27,63.19,63.25,406331.0,60.1414,60.1985,60.1224,60.1795,406331.0
2023-09-18 15:30:00,63.25,63.26,63.12,63.26,635466.0,60.1795,60.189,60.0558,60.189,635466.0
2023-09-19 09:30:00,62.55,62.67,62.41,62.54,317099.0,59.5135,59.6276,59.3802,59.5039,317099.0
2023-09-19 10:00:00,62.54,62.54,62.39,62.46,305014.0,59.5039,59.5039,59.3612,59.4278,305014.0
2023-09-19 10:30:00,62.46,62.46,62.37,62.4,278521.0,59.4278,59.4278,59.3422,59.3707,278521.0
2023-09-19 11:00:00,62.4,62.44,62.37,62.42,173031.0,59.3707,59.4088,59.3422,59.3898,173031.0
2023-09-19 11:30:00,62.42,62.49,62.4,62.47,140354.0,59.3898,59.4564,59.3707,59.4373,140354.0
2023-09-19 12:00:00,62.47,62.48,62.42,62.44,148396.0,59.4373,59.4469,59.3898,59.4088,148396.0
2023-09-19 12:30:00,62.43,62.44,62.34,62.4,133076.0,59.3993,59.4088,59.3136,59.3707,133076.0
2023-09-19 13:00:00,62.4,62.45,62.39,62.45,130900.0,59.3707,59.4183,59.3612,59.4183,130900.0
2023-09-19 13:30:00,62.46,62.55,62.46,62.55,85787.0,59.4278,59.5135,59.4278,59.5135,85787.0
2023-09-19 14:00:00,62.55,62.58,62.51,62.53,159558.0,59.5135,59.542,59.4754,59.4944,159558.0
2023-09-19 14:30:00,62.54,62.63,62.54,62.55,140018.0,59.5039,59.5896,59.5039,59.5135,140018.0
2023-09-19 15:00:00,62.55,62.6,62.54,62.6,212180.0,59.5135,59.561,59.5039,59.561,212180.0
2023-09-19 15:30:00,62.59,62.64,62.56,62.57,487562.0,59.5515,59.5991,59.523,59.5325,487562.0
2023-09-20 09:30:00,62.87,63.1,62.79,63.06,357862.0,59.8179,60.0368,59.7418,59.9987,357862.0
2023-09-20 10:00:00,63.06,63.1,62.99,63.01,1034948.0,59.9987,60.0368,59.9321,59.9511,1034948.0
2023-09-20 10:30:00,63.01,63.04,62.95,62.97,293697.0,59.9511,59.9797,59.894,59.9131,293697.0
2023-09-20 11:00:00,62.97,63.02,62.92,62.93,135212.0,59.9131,59.9606,59.8655,59.875,135212.0
2023-09-20 11:30:00,62.92,62.97,62.91,62.97,97565.0,59.8655,59.9131,59.856,59.9131,97565.0
2023-09-20 12:00:00,62.97,63.05,62.95,63.05,72905.0,59.9131,59.9892,59.894,59.9892,72905.0
2023-09-20 12:30:00,63.04,63.07,63.02,63.07,63935.0,59.9797,60.0082,59.9606,60.0082,63935.0
2023-09-20 13:00:00,63.06,63.06,63.0,63.01,85903.0,59.9987,59.9987,59.9416,59.9511,85903.0
2023-09-20 13:30:00,63.0,63.05,62.97,63.02,70366.0,59.9416,59.9892,59.9131,59.9606,70366.0
2023-09-20 14:00:00,63.01,63.01,62.57,62.74,402017.0,59.9511,59.9511,59.5325,59.6942,402017.0
2023-09-20 14:30:00,62.74,62.92,62.6,62.62,311858.0,59.6942,59.8655,59.561,59.5801,311858.0
2023-09-20 15:00:00,62.61,62.65,62.32,62.4,177562.0,59.5705,59.6086,59.2946,59.3707,177562.0
2023-09-20 15:30:00,62.41,62.41,62.12,62.13,525012.0,59.3802,59.3802,59.1043,59.1138,525012.0
2023-09-21 09:30:00,60.66,60.73,60.46,60.48,695211.0,57.7152,57.7818,57.5249,57.5439,695211.0
2023-09-21 10:00:00,60.48,60.72,60.46,60.61,394220.0,57.5439,57.7723,57.5249,57.6676,394220.0
2023-09-21 10:30:00,60.61,60.77,60.59,60.62,283919.0,57.6676,57.8199,57.6486,57.6771,283919.0
2023-09-21 11:00:00,60.63,60.7,60.61,60.62,145605.0,57.6867,57.7533,57.6676,57.6771,145605.0
2023-09-21 11:30:00,60.62,60.83,60.6,60.73,284918.0,57.6771,57.877,57.6581,57.7818,284918.0
2023-09-21 12:00:00,60.73,60.73,60.65,60.69,174432.0,57.7818,57.7818,57.7057,57.7437,174432.0
2023-09-21 12:30:00,60.68,60.74,60.66,60.68,80641.0,57.7342,57.7913,57.7152,57.7342,80641.0
2023-09-21 13:00:00,60.68,60.83,60.67,60.81,106558.0,57.7342,57.877,57.7247,57.8579,106558.0
2023-09-21 13:30:00,60.81,60.85,60.75,60.76,74093.0,57.8579,57.896,57.8008,57.8103,74093.0
2023-09-21 14:00:00,60.77,60.78,60.66,60.67,99107.0,57.8199,57.8294,57.7152,57.7247,99107.0
2023-09-21 14:30:00,60.67,60.71,60.63,60.63,105184.0,57.7247,57.7628,57.6867,57.6867,105184.0
2023-09-21 15:00:00,60.63,60.67,60.56,60.59,116299.0,57.6867,57.7247,57.6201,57.6486,116299.0
2023-09-21 15:30:00,60.58,60.62,60.45,60.47,508704.0,57.6391,57.6771,57.5154,57.5344,508704.0
2023-09-22 09:30:00,61.15,61.23,61.03,61.23,504306.0,58.1814,58.2575,58.0672,58.2575,504306.0
2023-09-22 10:00:00,61.23,61.35,61.19,61.24,356898.0,58.2575,58.3717,58.2195,58.267,356898.0
2023-09-22 10:30:00,61.24,61.37,61.23,61.28,161374.0,58.267,58.3907,58.2575,58.3051,161374.0
2023-09-22 11:00:00,61.27,61.28,61.12,61.25,135388.0,58.2956,58.3051,58.1529,58.2766,135388.0
2023-09-22 11:30:00,61.25,61.27,61.08,61.08,133758.0,58.2766,58.2956,58.1148,58.1148,133758.0
2023-09-22 12:00:00,61.07,61.13,61.06,61.11,87752.0,58.1053,58.1624,58.0958,58.1434,87752.0
2023-09-22 12:30:00,61.11,61.17,61.1,61.1,109250.0,58.1434,58.2004,58.1338,58.1338,109250.0
2023-09-22 13:00:00,61.09,61.11,60.99,61.01,145737.0,58.1243,58.1434,58.0292,58.0482,145737.0
2023-09-22 13:30:00,61.01,61.01,60.91,60.92,96576.0,58.0482,58.0482,57.9531,57.9626,96576.0
2023-09-22 14:00:00,60.93,60.95,60.81,60.89,66884.0,57.9721,57.9911,57.8579,57.934,66884.0
2023-09-22 14:30:00,60.9,60.91,60.83,60.89,96579.0,57.9436,57.9531,57.877,57.934,96579.0
2023-09-22 15:00:00,60.89,61.05,60.88,60.92,247477.0,57.934,58.0863,57.9245,57.9626,247477.0
2023-09-22 15:30:00,60.92,60.94,60.69,60.8,795831.0,57.9626,57.9816,57.7437,57.8484,795831.0
2023-09-25 09:30:00,60.4,60.51,60.35,60.47,355660.0,57.4678,57.5725,57.4203,57.5344,355660.0
2023-09-25 10:00:00,60.47,60.5,60.34,60.38,135406.0,57.5344,57.563,57.4107,57.4488,135406.0
2023-09-25 10:30:00,60.39,60.47,60.35,60.41,86048.0,57.4583,57.5344,57.4203,57.4773,86048.0
2023-09-25 11:00:00,60.41,60.7,60.41,60.61,168911.0,57.4773,57.7533,57.4773,57.6676,168911.0
2023-09-25 11:30:00,60.61,60.66,60.59,60.61,126146.0,57.6676,57.7152,57.6486,57.6676,126146.0
2023-09-25 12:00:00,60.62,60.71,60.61,60.7,164752.0,57.6771,57.7628,57.6676,57.7533,164752.0
2023-09-25 12:30:00,60.69,60.69,60.53,60.57,137952.0,57.7437,57.7437,57.5915,57.6296,137952.0
2023-09-25 13:00:00,60.57,60.64,60.53,60.55,61946.0,57.6296,57.6962,57.5915,57.6105,61946.0
2023-09-25 13:30:00,60.54,60.58,60.52,60.58,42514.0,57.601,57.6391,57.582,57.6391,42514.0
2023-09-25 14:00:00,60.59,60.61,60.52,60.54,39062.0,57.6486,57.6676,57.582,57.601,39062.0
2023-09-25 14:30:00,60.53,60.58,60.52,60.53,69489.0,57.5915,57.6391,57.582,57.5915,69489.0
2023-09-25 15:00:00,60.52,60.56,60.45,60.54,123766.0,57.582,57.6201,57.5154,57.601,123766.0
2023-09-25 15:30:00,60.54,60.64,60.51,60.63,419296.0,57.601,57.6962,57.5725,57.6867,419296.0
2023-09-26 09:30:00,59.27,59.36,59.18,59.2,495976.0,56.3927,56.4783,56.3071,56.3261,495976.0
2023-09-26 10:00:00,59.2,59.29,59.04,59.14,232904.0,56.3261,56.4117,56.1738,56.269,232904.0
2023-09-26 10:30:00,59.13,59.18,59.02,59.06,241749.0,56.2595,56.3071,56.1548,56.1929,241749.0
2023-09-26 11:00:00,59.05,59.06,58.89,58.89,250046.0,56.1834,56.1929,56.0311,56.0311,250046.0
2023-09-26 11:30:00,58.89,58.97,58.87,58.91,176010.0,56.0311,56.1072,56.0121,56.0502,176010.0
2023-09-26 12:00:00,58.9,58.96,58.86,58.93,224003.0,56.0406,56.0977,56.0026,56.0692,224003.0
2023-09-26 12:30:00,58.93,58.99,58.91,58.95,78246.0,56.0692,56.1263,56.0502,56.0882,78246.0
2023-09-26 13:00:00,58.94,58.97,58.84,58.85,189797.0,56.0787,56.1072,55.9836,55.9931,189797.0
2023-09-26 13:30:00,58.85,58.89,58.75,58.8,241339.0,55.9931,56.0311,55.8979,55.9455,241339.0
2023-09-26 14:00:00,58.8,58.8,58.69,58.71,210690.0,55.9455,55.9455,55.8408,55.8599,210690.0
2023-09-26 14:30:00,58.71,58.73,58.65,58.68,208144.0,55.8599,55.8789,55.8028,55.8313,208144.0
2023-09-26 15:00:00,58.67,58.69,58.61,58.63,129784.0,55.8218,55.8408,55.7647,55.7838,129784.0
2023-09-26 15:30:00,58.63,58.72,58.62,58.66,465780.0,55.7838,55.8694,55.7742,55.8123,465780.0
2023-09-27 09:30:00,59.16,59.2,58.99,59.04,408383.0,56.288,56.3261,56.1263,56.1738,408383.0
2023-09-27 10:00:00,59.04,59.08,58.93,59.02,208300.0,56.1738,56.2119,56.0692,56.1548,208300.0
2023-09-27 10:30:00,59.01,59.04,58.84,58.85,212376.0,56.1453,56.1738,55.9836,55.9931,212376.0
2023-09-27 11:00:00,58.84,58.99,58.84,58.9,250201.0,55.9836,56.1263,55.9836,56.0406,250201.0
2023-09-27 11:30:00,58.91,58.95,58.76,58.76,92990.0,56.0502,56.0882,55.9074,55.9074,92990.0
2023-09-27 12:00:00,58.76,58.76,58.63,58.66,144141.0,55.9074,55.9074,55.7838,55.8123,144141.0
2023-09-27 12:30:00,58.67,58.75,58.66,58.7,154502.0,55.8218,55.8979,55.8123,55.8504,154502.0
2023-09-27 13:00:00,58.7,58.77,58.51,58.51,170732.0,55.8504,55.917,55.6696,55.6696,170732.0
2023-09-27 13:30:00,58.51,58.6,58.49,58.58,112459.0,55.6696,55.7552,55.6505,55.7362,112459.0
2023-09-27 14:00:00,58.58,58.63,58.5,58.62,128640.0,55.7362,55.7838,55.6601,55.7742,128640.0
2023-09-27 14:30:00,58.63,58.85,58.63,58.8,221610.0,55.7838,55.9931,55.7838,55.9455,221610.0
2023-09-27 15:00:00,58.79,59.01,58.77,58.88,354002.0,55.936,56.1453,55.917,56.0216,354002.0
2023-09-27 15:30:00,58.89,58.89,58.65,58.77,417521.0,56.0311,56.0311,55.8028,55.917,417521.0
2023-09-28 09:30:00,58.64,58.9,58.32,58.37,494435.0,55.7933,56.0406,55.4888,55.5364,494435.0
2023-09-28 10:00:00,58.36,58.73,58.36,58.69,868438.0,55.5269,55.8789,55.5269,55.8408,868438.0
2023-09-28 10:30:00,58.7,58.93,58.55,58.91,342028.0,55.8504,56.0692,55.7076,56.0502,342028.0
2023-09-28 11:00:00,58.92,59.09,58.89,59.07,156947.0,56.0597,56.2214,56.0311,56.2024,156947.0
2023-09-28 11:30:00,59.07,59.34,59.07,59.33,174215.0,56.2024,56.4593,56.2024,56.4498,174215.0
2023-09-28 12:00:00,59.33,59.46,59.26,59.45,213080.0,56.4498,56.5735,56.3832,56.5639,213080.0
2023-09-28 12:30:00,59.46,59.46,59.29,59.33,93910.0,56.5735,56.5735,56.4117,56.4498,93910.0
2023-09-28 13:00:00,59.33,59.39,59.24,59.25,111442.0,56.4498,56.5069,56.3641,56.3737,111442.0
2023-09-28 13:30:00,59.26,59.27,59.16,59.18,112803.0,56.3832,56.3927,56.288,56.3071,112803.0
2023-09-28 14:00:00,59.18,59.31,59.15,59.3,125020.0,56.3071,56.4307,56.2785,56.4212,125020.0
2023-09-28 14:30:00,59.3,59.3,59.13,59.29,116804.0,56.4212,56.4212,56.2595,56.4117,116804.0
2023-09-28 15:00:00,59.3,59.4,59.29,59.38,191204.0,56.4212,56.5164,56.4117,56.4973,191204.0
2023-09-28 15:30:00,59.38,59.39,59.21,59.26,371688.0,56.4973,56.5069,56.3356,56.3832,371688.0
2023-09-29 09:30:00,59.89,59.89,59.51,59.67,623779.0,56.9826,56.9826,56.621,56.7733,623779.0
2023-09-29 10:00:00,59.68,59.75,59.36,59.4,403484.0,56.7828,56.8494,56.4783,56.5164,403484.0
2023-09-29 10:30:00,59.4,59.58,59.33,59.48,366376.0,56.5164,56.6876,56.4498,56.5925,366376.0
2023-09-29 11:00:00,59.49,59.59,59.36,59.38,157614.0,56.602,56.6971,56.4783,56.4973,157614.0
2023-09-29 11:30:00,59.38,59.41,59.24,59.33,122570.0,56.4973,56.5259,56.3641,56.4498,122570.0
2023-09-29 12:00:00,59.32,59.42,59.26,59.37,82092.0,56.4403,56.5354,56.3832,56.4878,82092.0
2023-09-29 12:30:00,59.37,59.38,59.21,59.22,92188.0,56.4878,56.4973,56.3356,56.3451,92188.0
2023-09-29 13:00:00,59.22,59.22,58.97,59.08,183498.0,56.3451,56.3451,56.1072,56.2119,183498.0
2023-09-29 13:30:00,59.1,59.14,58.95,58.95,112427.0,56.2309,56.269,56.0882,56.0882,112427.0
2023-09-29 14:00:00,58.96,59.01,58.88,58.89,142760.0,56.0977,56.1453,56.0216,56.0311,142760.0
2023-09-29 14:30:00,58.89,59.14,58.88,59.14,127888.0,56.0311,56.269,56.0216,56.269,127888.0
2023-09-29 15:00:00,59.18,59.19,58.95,59.0,176448.0,56.3071,56.3166,56.0882,56.1358,176448.0
2023-09-29 15:30:00,59.0,59.04,58.81,58.94,684334.0,56.1358,56.1738,55.955,56.0787,684334.0
2023-10-02 09:30:00,58.64,58.82,58.21,58.38,740191.0,55.7933,55.9645,55.3841,55.5459,740191.0
2023-10-02 10:00:00,58.38,58.58,58.15,58.37,627041.0,55.5459,55.7362,55.3271,55.5364,627041.0
2023-10-02 10:30:00,58.37,58.51,58.29,58.35,423617.0,55.5364,55.6696,55.4603,55.5173,423617.0
2023-10-02 11:00:00,58.35,58.43,58.23,58.38,215843.0,55.5173,55.5935,55.4032,55.5459,215843.0
2023-10-02 11:30:00,58.39,58.47,58.37,58.41,319417.0,55.5554,55.6315,55.5364,55.5744,319417.0
2023-10-02 12:00:00,58.41,58.44,58.26,58.35,213796.0,55.5744,55.603,55.4317,55.5173,213796.0
2023-10-02 12:30:00,58.35,58.36,58.21,58.27,71982.0,55.5173,55.5269,55.3841,55.4412,71982.0
2023-10-02 13:00:00,58.29,58.39,58.27,58.37,67172.0,55.4603,55.5554,55.4412,55.5364,67172.0
2023-10-02 13:30:00,58.38,58.4,58.33,58.34,110073.0,55.5459,55.5649,55.4983,55.5078,110073.0
2023-10-02 14:00:00,58.34,58.53,58.29,58.3,475250.0,55.5078,55.6886,55.4603,55.4698,475250.0
2023-10-02 14:30:00,58.3,58.45,58.28,58.39,130724.0,55.4698,55.6125,55.4507,55.5554,130724.0
2023-10-02 15:00:00,58.39,58.51,58.34,58.47,219798.0,55.5554,55.6696,55.5078,55.6315,219798.0
2023-10-02 15:30:00,58.48,58.51,58.42,58.49,426291.0,55.641,55.6696,55.5839,55.6505,426291.0
2023-10-03 09:30:00,57.86,58.31,57.75,58.23,617013.0,55.0511,55.4793,54.9465,55.4032,617013.0
2023-10-03 10:00:00,58.23,58.23,57.77,57.92,795302.0,55.4032,55.4032,54.9655,55.1082,795302.0
2023-10-03 10:30:00,57.9,58.1,57.82,57.96,381101.0,55.0892,55.2795,55.0131,55.1463,381101.0
2023-10-03 11:00:00,57.95,57.97,57.78,57.95,404736.0,55.1368,55.1558,54.975,55.1368,404736.0
2023-10-03 11:30:00,57.95,58.0,57.85,57.89,321961.0,55.1368,55.1843,55.0416,55.0797,321961.0
2023-10-03 12:00:00,57.89,58.15,57.89,58.11,744693.0,55.0797,55.3271,55.0797,55.289,744693.0
2023-10-03 12:30:00,58.11,58.16,57.99,58.04,58625.0,55.289,55.3366,55.1748,55.2224,58625.0
2023-10-03 13:00:00,58.04,58.07,57.89,57.91,91446.0,55.2224,55.2509,55.0797,55.0987,91446.0
2023-10-03 13:30:00,57.91,57.92,57.78,57.8,124700.0,55.0987,55.1082,54.975,54.994,124700.0
2023-10-03 14:00:00,57.81,57.83,57.67,57.72,112416.0,55.0036,55.0226,54.8704,54.9179,112416.0
2023-10-03 14:30:00,57.72,57.97,57.72,57.94,175512.0,54.9179,55.1558,54.9179,55.1272,175512.0
2023-10-03 15:00:00,57.94,57.98,57.89,57.89,166282.0,55.1272,55.1653,55.0797,55.0797,166282.0
2023-10-03 15:30:00,57.89,57.91,57.82,57.86,347731.0,55.0797,55.0987,55.0131,55.0511,347731.0
2023-10-04 09:30:00,57.92,57.92,57.62,57.64,697553.0,55.1082,55.1082,54.8228,54.8418,697553.0
2023-10-04 10:00:00,57.63,57.71,57.42,57.42,792618.0,54.8323,54.9084,54.6325,54.6325,792618.0
2023-10-04 10:30:00,57.43,57.64,57.43,57.46,453189.0,54.642,54.8418,54.642,54.6706,453189.0
2023-10-04 11:00:00,57.45,57.74,57.4,57.72,348513.0,54.661,54.937,54.6135,54.9179,348513.0
2023-10-04 11:30:00,57.72,57.86,57.67,57.86,321835.0,54.9179,55.0511,54.8704,55.0511,321835.0
2023-10-04 12:00:00,57.86,57.89,57.78,57.88,213254.0,55.0511,55.0797,54.975,55.0702,213254.0
2023-10-04 12:30:00,57.88,57.91,57.8,57.82,430537.0,55.0702,55.0987,54.994,55.0131,430537.0
2023-10-04 13:00:00,57.82,57.82,57.6,57.61,93889.0,55.0131,55.0131,54.8038,54.8133,93889.0
2023-10-04 13:30:00,57.6,57.64,57.53,57.56,126808.0,54.8038,54.8418,54.7372,54.7657,126808.0
2023-10-04 14:00:00,57.56,57.6,57.48,57.56,108614.0,54.7657,54.8038,54.6896,54.7657,108614.0
2023-10-04 14:30:00,57.57,57.7,57.5,57.67,157521.0,54.7752,54.8989,54.7086,54.8704,157521.0
2023-10-04 15:00:00,57.67,57.85,57.62,57.82,300965.0,54.8704,55.0416,54.8228,55.0131,300965.0
2023-10-04 15:30:00,57.82,57.9,57.71,57.74,820734.0,55.0131,55.0892,54.9084,54.937,820734.0
2023-10-05 09:30:00,57.61,57.67,57.44,57.55,351361.0,54.8133,54.8704,54.6515,54.7562,351361.0
2023-10-05 10:00:00,57.55,57.55,57.37,57.5,245821.0,54.7562,54.7562,54.5849,54.7086,245821.0
2023-10-05 10:30:00,57.49,57.53,57.25,57.37,276132.0,54.6991,54.7372,54.4707,54.5849,276132.0
2023-10-05 11:00:00,57.37,57.45,57.28,57.41,194763.0,54.5849,54.661,54.4993,54.623,194763.0
2023-10-05 11:30:00,57.4,57.51,57.39,57.47,141919.0,54.6135,54.7181,54.6039,54.6801,141919.0
2023-10-05 12:00:00,57.48,57.69,57.47,57.69,193024.0,54.6896,54.8894,54.6801,54.8894,193024.0
2023-10-05 12:30:00,57.69,57.73,57.64,57.69,88081.0,54.8894,54.9274,54.8418,54.8894,88081.0
2023-10-05 13:00:00,57.7,57.79,57.66,57.79,116667.0,54.8989,54.9845,54.8608,54.9845,116667.0
2023-10-05 13:30:00,57.79,57.92,57.74,57.91,162566.0,54.9845,55.1082,54.937,55.0987,162566.0
2023-10-05 14:00:00,57.92,57.99,57.9,57.95,82946.0,55.1082,55.1748,55.0892,55.1368,82946.0
2023-10-05 14:30:00,57.95,58.08,57.95,58.05,107456.0,55.1368,55.2605,55.1368,55.2319,107456.0
2023-10-05 15:00:00,58.05,58.06,57.96,58.02,104133.0,55.2319,55.2414,55.1463,55.2034,104133.0
2023-10-05 15:30:00,58.02,58.04,57.96,57.99,255003.0,55.2034,55.2224,55.1463,55.1748,255003.0
2023-10-06 09:30:00,57.65,57.68,57.48,57.58,429762.0,54.8513,54.8799,54.6896,54.7847,429762.0
2023-10-06 10:00:00,57.59,57.8,57.46,57.79,494911.0,54.7942,54.994,54.6706,54.9845,494911.0
2023-10-06 10:30:00,57.8,57.98,57.8,57.93,250761.0,54.994,55.1653,54.994,55.1177,250761.0
2023-10-06 11:00:00,57.94,58.45,57.92,58.42,315076.0,55.1272,55.6125,55.1082,55.5839,315076.0
2023-10-06 11:30:00,58.44,58.7,58.43,58.67,473157.0,55.603,55.8504,55.5935,55.8218,473157.0
2023-10-06 12:00:00,58.68,58.72,58.57,58.67,543909.0,55.8313,55.8694,55.7267,55.8218,543909.0
2023-10-06 12:30:00,58.67,58.69,58.58,58.59,187305.0,55.8218,55.8408,55.7362,55.7457,187305.0
2023-10-06 13:00:00,58.59,58.75,58.58,58.73,69414.0,55.7457,55.8979,55.7362,55.8789,69414.0
2023-10-06 13:30:00,58.73,58.76,58.64,58.7,157489.0,55.8789,55.9074,55.7933,55.8504,157489.0
2023-10-06 14:00:00,58.69,58.79,58.66,58.78,113605.0,55.8408,55.936,55.8123,55.9265,113605.0
2023-10-06 14:30:00,58.79,58.82,58.75,58.78,159595.0,55.936,55.9645,55.8979,55.9265,159595.0
2023-10-06 15:00:00,58.77,58.77,58.61,58.64,235827.0,55.917,55.917,55.7647,55.7933,235827.0
2023-10-06 15:30:00,58.65,58.69,58.58,58.64,361435.0,55.8028,55.8408,55.7362,55.7933,361435.0
2023-10-09 09:30:00,57.82,57.96,57.6,57.83,380757.0,55.0131,55.1463,54.8038,55.0226,380757.0
2023-10-09 10:00:00,57.83,57.86,57.45,57.62,569964.0,55.0226,55.0511,54.661,54.8228,569964.0
2023-10-09 10:30:00,57.63,57.82,57.59,57.78,255403.0,54.8323,55.0131,54.7942,54.975,255403.0
2023-10-09 11:00:00,57.77,58.0,57.77,57.99,167839.0,54.9655,55.1843,54.9655,55.1748,167839.0
2023-10-09 11:30:00,57.99,58.12,57.99,58.02,166209.0,55.1748,55.2985,55.1748,55.2034,166209.0
2023-10-09 12:00:00,58.02,58.04,57.92,57.92,86201.0,55.2034,55.2224,55.1082,55.1082,86201.0
2023-10-09 12:30:00,57.92,57.95,57.84,57.88,80317.0,55.1082,55.1368,55.0321,55.0702,80317.0
2023-10-09 13:00:00,57.88,58.07,57.86,58.07,79841.0,55.0702,55.2509,55.0511,55.2509,79841.0
2023-10-09 13:30:00,58.07,58.44,58.07,58.42,128869.0,55.2509,55.603,55.2509,55.5839,128869.0
2023-10-09 14:00:00,58.44,58.5,58.41,58.47,49045.0,55.603,55.6601,55.5744,55.6315,49045.0
2023-10-09 14:30:00,58.48,58.55,58.42,58.52,71204.0,55.641,55.7076,55.5839,55.6791,71204.0
2023-10-09 15:00:00,58.53,58.54,58.45,58.48,160617.0,55.6886,55.6981,55.6125,55.641,160617.0
2023-10-09 15:30:00,58.48,58.5,58.42,58.49,239440.0,55.641,55.6601,55.5839,55.6505,239440.0
2023-10-10 09:30:00,58.02,58.19,58.01,58.19,671043.0,55.2034,55.3651,55.1939,55.3651,671043.0
2023-10-10 10:00:00,58.19,58.49,58.19,58.48,348845.0,55.3651,55.6505,55.3651,55.641,348845.0
2023-10-10 10:30:00,58.47,58.57,58.43,58.53,240629.0,55.6315,55.7267,55.5935,55.6886,240629.0
2023-10-10 11:00:00,58.54,58.68,58.5,58.65,258871.0,55.6981,55.8313,55.6601,55.8028,258871.0
2023-10-10 11:30:00,58.65,58.77,58.62,58.73,161099.0,55.8028,55.917,55.7742,55.8789,161099.0
2023-10-10 12:00:00,58.74,58.77,58.69,58.74,258422.0,55.8884,55.917,55.8408,55.8884,258422.0
2023-10-10 12:30:00,58.74,58.78,58.71,58.73,130245.0,55.8884,55.9265,55.8599,55.8789,130245.0
2023-10-10 13:00:00,58.72,58.73,58.48,58.53,308625.0,55.8694,55.8789,55.641,55.6886,308625.0
2023-10-10 13:30:00,58.52,58.58,58.49,58.56,122438.0,55.6791,55.7362,55.6505,55.7172,122438.0
2023-10-10 14:00:00,58.57,58.61,58.52,58.58,93195.0,55.7267,55.7647,55.6791,55.7362,93195.0
2023-10-10 14:30:00,58.58,58.68,58.55,58.58,118792.0,55.7362,55.8313,55.7076,55.7362,118792.0
2023-10-10 15:00:00,58.58,58.61,58.48,58.61,606190.0,55.7362,55.7647,55.641,55.7647,606190.0
2023-10-10 15:30:00,58.61,58.66,58.52,58.53,546732.0,55.7647,55.8123,55.6791,55.6886,546732.0
2023-10-11 09:30:00,59.56,59.59,59.47,59.56,294244.0,56.6686,56.6971,56.583,56.6686,294244.0
2023-10-11 10:00:00,59.57,59.58,59.36,59.4,686378.0,56.6781,56.6876,56.4783,56.5164,686378.0
2023-10-11 10:30:00,59.41,59.5,59.35,59.48,217902.0,56.5259,56.6115,56.4688,56.5925,217902.0
2023-10-11 11:00:00,59.48,59.53,59.38,59.4,176633.0,56.5925,56.6401,56.4973,56.5164,176633.0
2023-10-11 11:30:00,59.39,59.44,59.34,59.38,94820.0,56.5069,56.5544,56.4593,56.4973,94820.0
2023-10-11 12:00:00,59.38,59.39,59.22,59.26,115903.0,56.4973,56.5069,56.3451,56.3832,115903.0
2023-10-11 12:30:00,59.26,59.3,59.23,59.28,158811.0,56.3832,56.4212,56.3546,56.4022,158811.0
2023-10-11 13:00:00,59.28,59.31,59.18,59.22,76444.0,56.4022,56.4307,56.3071,56.3451,76444.0
2023-10-11 13:30:00,59.21,59.23,59.15,59.21,92298.0,56.3356,56.3546,56.2785,56.3356,92298.0
2023-10-11 14:00:00,59.23,59.37,59.23,59.34,105395.0,56.3546,56.4878,56.3546,56.4593,105395.0
2023-10-11 14:30:00,59.35,59.47,59.34,59.44,105611.0,56.4688,56.583,56.4593,56.5544,105611.0
2023-10-11 15:00:00,59.44,59.47,59.36,59.43,215457.0,56.5544,56.583,56.4783,56.5449,215457.0
2023-10-11 15:30:00,59.43,59.58,59.37,59.55,534620.0,56.5449,56.6876,56.4878,56.6591,534620.0
2023-10-12 09:30:00,59.85,59.88,59.38,59.42,338946.0,56.9445,56.9731,56.4973,56.5354,338946.0
2023-10-12 10:00:00,59.41,59.66,59.36,59.47,330383.0,56.5259,56.7637,56.4783,56.583,330383.0
2023-10-12 10:30:00,59.47,59.49,59.35,59.41,171343.0,56.583,56.602,56.4688,56.5259,171343.0
2023-10-12 11:00:00,59.4,59.47,59.34,59.34,221983.0,56.5164,56.583,56.4593,56.4593,221983.0
2023-10-12 11:30:00,59.34,59.4,59.3,59.4,146496.0,56.4593,56.5164,56.4212,56.5164,146496.0
2023-10-12 12:00:00,59.41,59.53,59.41,59.48,214350.0,56.5259,56.6401,56.5259,56.5925,214350.0
2023-10-12 12:30:00,59.48,59.49,59.36,59.39,123559.0,56.5925,56.602,56.4783,56.5069,123559.0
2023-10-12 13:00:00,59.39,59.4,59.11,59.12,202678.0,56.5069,56.5164,56.2405,56.25,202678.0
2023-10-12 13:30:00,59.12,59.18,59.05,59.05,130743.0,56.25,56.3071,56.1834,56.1834,130743.0
2023-10-12 14:00:00,59.05,59.06,58.86,59.01,311786.0,56.1834,56.1929,56.0026,56.1453,311786.0
2023-10-12 14:30:00,59.01,59.07,58.97,59.0,517258.0,56.1453,56.2024,56.1072,56.1358,517258.0
2023-10-12 15:00:00,59.0,59.1,58.98,59.05,101904.0,56.1358,56.2309,56.1168,56.1834,101904.0
2023-10-12 15:30:00,59.05,59.12,59.02,59.04,372080.0,56.1834,56.25,56.1548,56.1738,372080.0
2023-10-13 09:30:00,58.99,59.19,58.99,59.09,300412.0,56.1263,56.3166,56.1263,56.2214,300412.0
2023-10-13 10:00:00,59.09,59.1,58.91,58.93,248120.0,56.2214,56.2309,56.0502,56.0692,248120.0
2023-10-13 10:30:00,58.91,58.99,58.76,58.82,188770.0,56.0502,56.1263,55.9074,55.9645,188770.0
2023-10-13 11:00:00,58.82,58.83,58.65,58.73,246915.0,55.9645,55.974,55.8028,55.8789,246915.0
2023-10-13 11:30:00,58.72,58.81,58.66,58.69,122437.0,55.8694,55.955,55.8123,55.8408,122437.0
2023-10-13 12:00:00,58.68,58.83,58.68,58.82,89562.0,55.8313,55.974,55.8313,55.9645,89562.0
2023-10-13 12:30:00,58.83,58.86,58.73,58.79,122002.0,55.974,56.0026,55.8789,55.936,122002.0
2023-10-13 13:00:00,58.79,58.81,58.63,58.63,105329.0,55.936,55.955,55.7838,55.7838,105329.0
2023-10-13 13:30:00,58.63,58.74,58.61,58.69,127578.0,55.7838,55.8884,55.7647,55.8408,127578.0
2023-10-13 14:00:00,58.7,58.75,58.66,58.7,89882.0,55.8504,55.8979,55.8123,55.8504,89882.0
2023-10-13 14:30:00,58.7,58.73,58.64,58.71,179294.0,55.8504,55.8789,55.7933,55.8599,179294.0
2023-10-13 15:00:00,58.71,58.77,58.64,58.66,173540.0,55.8599,55.917,55.7933,55.8123,173540.0
2023-10-13 15:30:00,58.66,58.77,58.62,58.75,393889.0,55.8123,55.917,55.7742,55.8979,393889.0
2023-10-16 09:30:00,58.71,58.71,58.55,58.64,415730.0,55.8599,55.8599,55.7076,55.7933,415730.0
2023-10-16 10:00:00,58.65,58.85,58.58,58.84,250728.0,55.8028,55.9931,55.7362,55.9836,250728.0
2023-10-16 10:30:00,58.85,59.08,58.84,59.05,215481.0,55.9931,56.2119,55.9836,56.1834,215481.0
2023-10-16 11:00:00,59.06,59.12,59.01,59.1,139922.0,56.1929,56.25,56.1453,56.2309,139922.0
2023-10-16 11:30:00,59.1,59.12,58.94,58.96,124415.0,56.2309,56.25,56.0787,56.0977,124415.0
2023-10-16 12:00:00,58.96,59.0,58.93,58.99,157782.0,56.0977,56.1358,56.0692,56.1263,157782.0
2023-10-16 12:30:00,58.99,59.05,58.96,59.02,116714.0,56.1263,56.1834,56.0977,56.1548,116714.0
2023-10-16 13:00:00,59.03,59.13,58.87,58.98,130748.0,56.1643,56.2595,56.0121,56.1168,130748.0
2023-10-16 13:30:00,58.99,59.1,58.97,59.08,60509.0,56.1263,56.2309,56.1072,56.2119,60509.0
2023-10-16 14:00:00,59.08,59.11,59.03,59.06,70367.0,56.2119,56.2405,56.1643,56.1929,70367.0
2023-10-16 14:30:00,59.06,59.09,59.01,59.06,77512.0,56.1929,56.2214,56.1453,56.1929,77512.0
2023-10-16 15:00:00,59.06,59.12,58.91,59.11,503702.0,56.1929,56.25,56.0502,56.2405,503702.0
2023-10-16 15:30:00,59.11,59.12,59.01,59.02,365094.0,56.2405,56.25,56.1453,56.1548,365094.0
2023-10-17 09:30:00,58.69,58.8,58.66,58.7,243857.0,55.8408,55.9455,55.8123,55.8504,243857.0
2023-10-17 10:00:00,58.69,59.02,58.67,58.97,282517.0,55.8408,56.1548,55.8218,56.1072,282517.0
2023-10-17 10:30:00,58.98,59.1,58.96,59.03,221595.0,56.1168,56.2309,56.0977,56.1643,221595.0
2023-10-17 11:00:00,59.03,59.18,59.0,59.16,156225.0,56.1643,56.3071,56.1358,56.288,156225.0
2023-10-17 11:30:00,59.15,59.3,58.92,59.29,617957.0,56.2785,56.4212,56.0597,56.4117,617957.0
2023-10-17 12:00:00,59.28,59.35,59.24,59.35,112701.0,56.4022,56.4688,56.3641,56.4688,112701.0
2023-10-17 12:30:00,59.35,59.35,59.18,59.21,165238.0,56.4688,56.4688,56.3071,56.3356,165238.0
2023-10-17 13:00:00,59.21,59.24,59.11,59.13,201828.0,56.3356,56.3641,56.2405,56.2595,201828.0
2023-10-17 13:30:00,59.12,59.13,58.97,58.98,316638.0,56.25,56.2595,56.1072,56.1168,316638.0
2023-10-17 14:00:00,58.98,59.02,58.95,58.97,375458.0,56.1168,56.1548,56.0882,56.1072,375458.0
2023-10-17 14:30:00,58.97,59.03,58.88,58.92,301885.0,56.1072,56.1643,56.0216,56.0597,301885.0
2023-10-17 15:00:00,58.92,59.04,58.88,59.03,266940.0,56.0597,56.1738,56.0216,56.1643,266940.0
2023-10-17 15:30:00,59.03,59.07,58.98,59.04,449452.0,56.1643,56.2024,56.1168,56.1738,449452.0
2023-10-18 09:30:00,59.09,59.15,58.96,59.0,313469.0,56.2214,56.2785,56.0977,56.1358,313469.0
2023-10-18 10:00:00,59.0,59.09,58.9,58.91,415331.0,56.1358,56.2214,56.0406,56.0502,415331.0
2023-10-18 10:30:00,58.92,58.93,58.66,58.69,224168.0,56.0597,56.0692,55.8123,55.8408,224168.0
2023-10-18 11:00:00,58.69,58.76,58.64,58.68,196278.0,55.8408,55.9074,55.7933,55.8313,196278.0
2023-10-18 11:30:00,58.67,58.72,58.61,58.63,118276.0,55.8218,55.8694,55.7647,55.7838,118276.0
2023-10-18 12:00:00,58.63,58.72,58.58,58.59,250967.0,55.7838,55.8694,55.7362,55.7457,250967.0
2023-10-18 12:30:00,58.6,58.61,58.51,58.54,142388.0,55.7552,55.7647,55.6696,55.6981,142388.0
2023-10-18 13:00:00,58.53,58.84,58.49,58.77,303655.0,55.6886,55.9836,55.6505,55.917,303655.0
2023-10-18 13:30:00,58.77,58.78,58.64,58.73,235052.0,55.917,55.9265,55.7933,55.8789,235052.0
2023-10-18 14:00:00,58.73,58.8,58.65,58.69,272255.0,55.8789,55.9455,55.8028,55.8408,272255.0
2023-10-18 14:30:00,58.68,58.74,58.56,58.59,277016.0,55.8313,55.8884,55.7172,55.7457,277016.0
2023-10-18 15:00:00,58.6,58.6,58.47,58.47,257184.0,55.7552,55.7552,55.6315,55.6315,257184.0
2023-10-18 15:30:00,58.48,58.52,58.38,58.5,681450.0,55.641,55.6791,55.5459,55.6601,681450.0
2023-10-19 09:30:00,58.0,58.06,57.91,57.97,342839.0,55.1843,55.2414,55.0987,55.1558,342839.0
2023-10-19 10:00:00,57.97,58.07,57.82,57.84,201174.0,55.1558,55.2509,55.0131,55.0321,201174.0
2023-10-19 10:30:00,57.83,57.94,57.82,57.83,124042.0,55.0226,55.1272,55.0131,55.0226,124042.0
2023-10-19 11:00:00,57.83,57.93,57.81,57.93,197073.0,55.0226,55.1177,55.0036,55.1177,197073.0
2023-10-19 11:30:00,57.92,58.06,57.91,57.96,125168.0,55.1082,55.2414,55.0987,55.1463,125168.0
2023-10-19 12:00:00,57.96,58.37,57.83,58.02,486549.0,55.1463,55.5364,55.0226,55.2034,486549.0
2023-10-19 12:30:00,58.02,58.14,57.62,58.1,510208.0,55.2034,55.3175,54.8228,55.2795,510208.0
2023-10-19 13:00:00,58.11,58.25,58.06,58.13,293094.0,55.289,55.4222,55.2414,55.308,293094.0
2023-10-19 13:30:00,58.14,58.2,57.94,57.98,172387.0,55.3175,55.3746,55.1272,55.1653,172387.0
2023-10-19 14:00:00,57.99,58.06,57.92,57.96,157875.0,55.1748,55.2414,55.1082,55.1463,157875.0
2023-10-19 14:30:00,57.95,57.95,57.57,57.59,294161.0,55.1368,55.1368,54.7752,54.7942,294161.0
2023-10-19 15:00:00,57.6,57.72,57.59,57.66,295532.0,54.8038,54.9179,54.7942,54.8608,295532.0
2023-10-19 15:30:00,57.66,57.77,57.61,57.66,406703.0,54.8608,54.9655,54.8133,54.8608,406703.0
2023-10-20 09:30:00,57.19,57.42,57.13,57.34,240181.0,54.4137,54.6325,54.3566,54.5564,240181.0
2023-10-20 10:00:00,57.34,57.38,57.07,57.07,377805.0,54.5564,54.5944,54.2995,54.2995,377805.0
2023-10-20 10:30:00,57.08,57.18,56.99,57.01,185011.0,54.309,54.4041,54.2234,54.2424,185011.0
2023-10-20 11:00:00,57.02,57.1,57.01,57.06,150847.0,54.2519,54.328,54.2424,54.29,150847.0
2023-10-20 11:30:00,57.05,57.16,57.0,57.13,143644.0,54.2805,54.3851,54.2329,54.3566,143644.0
2023-10-20 12:00:00,57.14,57.15,57.0,57.08,184852.0,54.3661,54.3756,54.2329,54.309,184852.0
2023-10-20 12:30:00,57.09,57.21,57.09,57.21,184434.0,54.3185,54.4327,54.3185,54.4327,184434.0
2023-10-20 13:00:00,57.21,57.29,57.11,57.22,190606.0,54.4327,54.5088,54.3375,54.4422,190606.0
2023-10-20 13:30:00,57.22,57.24,57.08,57.15,121109.0,54.4422,54.4612,54.309,54.3756,121109.0
2023-10-20 14:00:00,57.15,57.16,56.97,56.98,156007.0,54.3756,54.3851,54.2043,54.2139,156007.0
2023-10-20 14:30:00,56.97,57.03,56.93,56.96,172771.0,54.2043,54.2614,54.1663,54.1948,172771.0
2023-10-20 15:00:00,56.95,57.01,56.9,56.94,182246.0,54.1853,54.2424,54.1377,54.1758,182246.0
2023-10-20 15:30:00,56.94,56.96,56.87,56.88,424829.0,54.1758,54.1948,54.1092,54.1187,424829.0
2023-10-23 09:30:00,56.71,56.73,56.37,56.73,248391.0,53.957,53.976,53.6335,53.976,248391.0
2023-10-23 10:00:00,56.76,57.01,56.73,56.94,156897.0,54.0045,54.2424,53.976,54.1758,156897.0
2023-10-23 10:30:00,56.94,56.98,56.84,56.97,106422.0,54.1758,54.2139,54.0806,54.2043,106422.0
2023-10-23 11:00:00,56.97,57.24,56.96,57.23,136689.0,54.2043,54.4612,54.1948,54.4517,136689.0
2023-10-23 11:30:00,57.24,57.31,57.19,57.3,275456.0,54.4612,54.5278,54.4137,54.5183,275456.0
2023-10-23 12:00:00,57.29,57.36,57.25,57.34,93858.0,54.5088,54.5754,54.4707,54.5564,93858.0
2023-10-23 12:30:00,57.33,57.5,57.31,57.5,191546.0,54.5469,54.7086,54.5278,54.7086,191546.0
2023-10-23 13:00:00,57.5,57.5,57.32,57.35,119672.0,54.7086,54.7086,54.5373,54.5659,119672.0
2023-10-23 13:30:00,57.34,57.41,57.32,57.34,106914.0,54.5564,54.623,54.5373,54.5564,106914.0
2023-10-23 14:00:00,57.33,57.39,57.24,57.29,150095.0,54.5469,54.6039,54.4612,54.5088,150095.0
2023-10-23 14:30:00,57.29,57.36,57.24,57.3,349379.0,54.5088,54.5754,54.4612,54.5183,349379.0
2023-10-23 15:00:00,57.31,57.34,57.1,57.11,501729.0,54.5278,54.5564,54.328,54.3375,501729.0
2023-10-23 15:30:00,57.1,57.16,57.06,57.14,742247.0,54.328,54.3851,54.29,54.3661,742247.0
2023-10-24 09:30:00,57.78,57.85,57.57,57.8,597095.0,54.975,55.0416,54.7752,54.994,597095.0
2023-10-24 10:00:00,57.81,57.95,57.6,57.95,335617.0,55.0036,55.1368,54.8038,55.1368,335617.0
2023-10-24 10:30:00,57.95,57.96,57.8,57.88,331537.0,55.1368,55.1463,54.994,55.0702,331537.0
2023-10-24 11:00:00,57.88,57.9,57.75,57.76,181836.0,55.0702,55.0892,54.9465,54.956,181836.0
2023-10-24 11:30:00,57.77,57.85,57.74,57.85,123174.0,54.9655,55.0416,54.937,55.0416,123174.0
2023-10-24 12:00:00,57.86,57.89,57.69,57.7,147333.0,55.0511,55.0797,54.8894,54.8989,147333.0
2023-10-24 12:30:00,57.7,57.72,57.53,57.58,81704.0,54.8989,54.9179,54.7372,54.7847,81704.0
2023-10-24 13:00:00,57.58,57.69,57.56,57.68,85072.0,54.7847,54.8894,54.7657,54.8799,85072.0
2023-10-24 13:30:00,57.69,57.75,57.68,57.71,116398.0,54.8894,54.9465,54.8799,54.9084,116398.0
2023-10-24 14:00:00,57.71,57.82,57.71,57.82,97612.0,54.9084,55.0131,54.9084,55.0131,97612.0
2023-10-24 14:30:00,57.83,57.88,57.81,57.84,85447.0,55.0226,55.0702,55.0036,55.0321,85447.0
2023-10-24 15:00:00,57.84,57.91,57.8,57.91,266184.0,55.0321,55.0987,54.994,55.0987,266184.0
2023-10-24 15:30:00,57.9,57.93,57.82,57.83,457186.0,55.0892,55.1177,55.0131,55.0226,457186.0
2023-10-25 09:30:00,56.89,56.95,56.57,56.76,244076.0,54.1282,54.1853,53.8238,54.0045,244076.0
2023-10-25 10:00:00,56.75,56.75,56.59,56.65,154706.0,53.995,53.995,53.8428,53.8999,154706.0
2023-10-25 10:30:00,56.65,56.89,56.64,56.83,191877.0,53.8999,54.1282,53.8904,54.0711,191877.0
2023-10-25 11:00:00,56.84,57.01,56.81,56.91,358399.0,54.0806,54.2424,54.0521,54.1473,358399.0
2023-10-25 11:30:00,56.91,56.92,56.75,56.76,244838.0,54.1473,54.1568,53.995,54.0045,244838.0
2023-10-25 12:00:00,56.75,56.83,56.73,56.8,238368.0,53.995,54.0711,53.976,54.0426,238368.0
2023-10-25 12:30:00,56.8,56.84,56.61,56.65,201550.0,54.0426,54.0806,53.8618,53.8999,201550.0
2023-10-25 13:00:00,56.67,56.7,56.47,56.47,175376.0,53.9189,53.9474,53.7286,53.7286,175376.0
2023-10-25 13:30:00,56.46,56.46,56.31,56.38,90678.0,53.7191,53.7191,53.5764,53.643,90678.0
2023-10-25 14:00:00,56.38,56.43,56.36,56.39,173189.0,53.643,53.6906,53.624,53.6525,173189.0
2023-10-25 14:30:00,56.4,56.43,56.25,56.33,172089.0,53.662,53.6906,53.5193,53.5954,172089.0
2023-10-25 15:00:00,56.34,56.46,56.31,56.45,121164.0,53.6049,53.7191,53.5764,53.7096,121164.0
2023-10-25 15:30:00,56.45,56.49,56.36,56.4,400491.0,53.7096,53.7476,53.624,53.662,400491.0
2023-10-26 09:30:00,55.3,55.43,55.16,55.2,351399.0,52.6154,52.7391,52.4822,52.5203,351399.0
2023-10-26 10:00:00,55.19,55.2,54.97,55.12,594340.0,52.5108,52.5203,52.3014,52.4441,594340.0
2023-10-26 10:30:00,55.12,55.31,55.02,55.26,698102.0,52.4441,52.6249,52.349,52.5774,698102.0
2023-10-26 11:00:00,55.26,55.27,55.05,55.05,256170.0,52.5774,52.5869,52.3775,52.3775,256170.0
2023-10-26 11:30:00,55.05,55.18,55.05,55.13,167321.0,52.3775,52.5012,52.3775,52.4537,167321.0
2023-10-26 12:00:00,55.12,55.13,54.84,54.94,218025.0,52.4441,52.4537,52.1777,52.2729,218025.0
2023-10-26 12:30:00,54.93,54.96,54.84,54.86,183102.0,52.2634,52.2919,52.1777,52.1968,183102.0
2023-10-26 13:00:00,54.85,55.04,54.85,54.95,199421.0,52.1873,52.368,52.1873,52.2824,199421.0
2023-10-26 13:30:00,54.94,55.19,54.88,55.16,241082.0,52.2729,52.5108,52.2158,52.4822,241082.0
2023-10-26 14:00:00,55.16,55.35,55.15,55.33,135301.0,52.4822,52.663,52.4727,52.644,135301.0
2023-10-26 14:30:00,55.33,55.45,55.3,55.45,239097.0,52.644,52.7581,52.6154,52.7581,239097.0
2023-10-26 15:00:00,55.45,55.52,55.31,55.32,181316.0,52.7581,52.8247,52.6249,52.6344,181316.0
2023-10-26 15:30:00,55.31,55.32,55.14,55.14,622816.0,52.6249,52.6344,52.4632,52.4632,622816.0
2023-10-27 09:30:00,55.19,55.21,54.99,55.05,288328.0,52.5108,52.5298,52.3205,52.3775,288328.0
2023-10-27 10:00:00,55.05,55.16,54.9,55.09,328066.0,52.3775,52.4822,52.2348,52.4156,328066.0
2023-10-27 10:30:00,55.08,55.24,55.01,55.24,298616.0,52.4061,52.5583,52.3395,52.5583,298616.0
2023-10-27 11:00:00,55.26,55.28,55.16,55.22,359770.0,52.5774,52.5964,52.4822,52.5393,359770.0
2023-10-27 11:30:00,55.21,55.22,55.05,55.1,198027.0,52.5298,52.5393,52.3775,52.4251,198027.0
2023-10-27 12:00:00,55.11,55.13,54.96,55.03,188984.0,52.4346,52.4537,52.2919,52.3585,188984.0
2023-10-27 12:30:00,55.03,55.04,54.85,54.88,100444.0,52.3585,52.368,52.1873,52.2158,100444.0
2023-10-27 13:00:00,54.88,54.92,54.66,54.69,164850.0,52.2158,52.2539,52.0065,52.035,164850.0
2023-10-27 13:30:00,54.69,54.7,54.59,54.62,143132.0,52.035,52.0445,51.9399,51.9684,143132.0
2023-10-27 14:00:00,54.61,54.64,54.5,54.51,190320.0,51.9589,51.9875,51.8542,51.8638,190320.0
2023-10-27 14:30:00,54.51,54.65,54.49,54.55,188993.0,51.8638,51.997,51.8447,51.9018,188993.0
2023-10-27 15:00:00,54.56,54.68,54.56,54.68,214290.0,51.9113,52.0255,51.9113,52.0255,214290.0
2023-10-27 15:30:00,54.68,54.7,54.58,54.66,453408.0,52.0255,52.0445,51.9304,52.0065,453408.0
2023-10-30 09:30:00,55.87,55.99,55.47,55.92,1244312.0,53.1577,53.2719,52.7772,53.2053,1244312.0
2023-10-30 10:00:00,55.92,55.95,55.52,55.56,396834.0,53.2053,53.2339,52.8247,52.8628,396834.0
2023-10-30 10:30:00,55.56,55.63,55.5,55.59,216013.0,52.8628,52.9294,52.8057,52.8913,216013.0
2023-10-30 11:00:00,55.6,55.8,55.57,55.67,198533.0,52.9008,53.0911,52.8723,52.9674,198533.0
2023-10-30 11:30:00,55.67,55.72,55.63,55.71,89183.0,52.9674,53.015,52.9294,53.0055,89183.0
2023-10-30 12:00:00,55.7,55.72,55.59,55.59,89642.0,52.996,53.015,52.8913,52.8913,89642.0
2023-10-30 12:30:00,55.59,55.64,55.48,55.53,83643.0,52.8913,52.9389,52.7867,52.8342,83643.0
2023-10-30 13:00:00,55.54,55.7,55.52,55.69,157948.0,52.8438,52.996,52.8247,52.9865,157948.0
2023-10-30 13:30:00,55.7,55.8,55.68,55.79,73641.0,52.996,53.0911,52.977,53.0816,73641.0
2023-10-30 14:00:00,55.79,55.82,55.77,55.8,83309.0,53.0816,53.1102,53.0626,53.0911,83309.0
2023-10-30 14:30:00,55.8,55.91,55.8,55.9,159725.0,53.0911,53.1958,53.0911,53.1863,159725.0
2023-10-30 15:00:00,55.9,56.05,55.89,56.0,330071.0,53.1863,53.329,53.1768,53.2814,330071.0
2023-10-30 15:30:00,56.0,56.01,55.93,55.94,408268.0,53.2814,53.2909,53.2148,53.2243,408268.0
2023-10-31 09:30:00,54.88,54.96,54.77,54.78,283795.0,52.2158,52.2919,52.1111,52.1207,283795.0
2023-10-31 10:00:00,54.77,55.01,54.64,54.88,365586.0,52.1111,52.3395,51.9875,52.2158,365586.0
2023-10-31 10:30:00,54.88,54.95,54.76,54.91,171781.0,52.2158,52.2824,52.1016,52.2443,171781.0
2023-10-31 11:00:00,54.92,54.96,54.7,54.7,280688.0,52.2539,52.2919,52.0445,52.0445,280688.0
2023-10-31 11:30:00,54.71,54.77,54.61,54.72,455393.0,52.0541,52.1111,51.9589,52.0636,455393.0
2023-10-31 12:00:00,54.72,54.76,54.63,54.65,400025.0,52.0636,52.1016,51.9779,51.997,400025.0
2023-10-31 12:30:00,54.66,54.8,54.63,54.74,293483.0,52.0065,52.1397,51.9779,52.0826,293483.0
2023-10-31 13:00:00,54.74,54.86,54.69,54.78,392031.0,52.0826,52.1968,52.035,52.1207,392031.0
2023-10-31 13:30:00,54.78,54.84,54.75,54.83,224108.0,52.1207,52.1777,52.0921,52.1682,224108.0
2023-10-31 14:00:00,54.83,54.85,54.73,54.73,278855.0,52.1682,52.1873,52.0731,52.0731,278855.0
2023-10-31 14:30:00,54.72,54.88,54.7,54.88,258443.0,52.0636,52.2158,52.0445,52.2158,258443.0
2023-10-31 15:00:00,54.88,55.04,54.87,55.0,342502.0,52.2158,52.368,52.2063,52.33,342502.0
2023-10-31 15:30:00,54.99,54.99,54.9,54.95,1022155.0,52.3205,52.3205,52.2348,52.2824,1022155.0
2023-11-01 09:30:00,55.29,55.44,55.22,55.36,256892.0,52.6059,52.7486,52.5393,52.6725,256892.0
2023-11-01 10:00:00,55.36,55.72,55.36,55.7,570186.0,52.6725,53.015,52.6725,52.996,570186.0
2023-11-01 10:30:00,55.7,55.81,55.68,55.68,198421.0,52.996,53.1007,52.977,52.977,198421.0
2023-11-01 11:00:00,55.67,55.74,55.57,55.6,145801.0,52.9674,53.034,52.8723,52.9008,145801.0
2023-11-01 11:30:00,55.6,55.71,55.58,55.66,175138.0,52.9008,53.0055,52.8818,52.9579,175138.0
2023-11-01 12:00:00,55.66,55.69,55.59,55.64,162219.0,52.9579,52.9865,52.8913,52.9389,162219.0
2023-11-01 12:30:00,55.64,55.69,55.53,55.66,216539.0,52.9389,52.9865,52.8342,52.9579,216539.0
2023-11-01 13:00:00,55.67,55.68,55.58,55.61,211220.0,52.9674,52.977,52.8818,52.9104,211220.0
2023-11-01 13:30:00,55.61,55.68,55.55,55.67,108248.0,52.9104,52.977,52.8533,52.9674,108248.0
2023-11-01 14:00:00,55.66,55.85,55.61,55.74,391389.0,52.9579,53.1387,52.9104,53.034,391389.0
2023-11-01 14:30:00,55.75,55.99,55.5,55.89,671166.0,53.0436,53.2719,52.8057,53.1768,671166.0
2023-11-01 15:00:00,55.89,56.2,55.89,56.14,454535.0,53.1768,53.4717,53.1768,53.4146,454535.0
2023-11-01 15:30:00,56.14,56.27,56.13,56.25,1139558.0,53.4146,53.5383,53.4051,53.5193,1139558.0
2023-11-02 09:30:00,57.72,57.89,57.66,57.8,542219.0,54.9179,55.0797,54.8608,54.994,542219.0
2023-11-02 10:00:00,57.8,57.83,57.56,57.8,590293.0,54.994,55.0226,54.7657,54.994,590293.0
2023-11-02 10:30:00,57.8,58.01,57.74,58.0,316907.0,54.994,55.1939,54.937,55.1843,316907.0
2023-11-02 11:00:00,58.0,58.01,57.8,57.82,286308.0,55.1843,55.1939,54.994,55.0131,286308.0
2023-11-02 11:30:00,57.82,57.89,57.71,57.73,386094.0,55.0131,55.0797,54.9084,54.9274,386094.0
2023-11-02 12:00:00,57.72,57.74,57.65,57.7,207131.0,54.9179,54.937,54.8513,54.8989,207131.0
2023-11-02 12:30:00,57.71,57.82,57.71,57.75,382182.0,54.9084,55.0131,54.9084,54.9465,382182.0
2023-11-02 13:00:00,57.75,57.83,57.72,57.81,246326.0,54.9465,55.0226,54.9179,55.0036,246326.0
2023-11-02 13:30:00,57.81,57.93,57.81,57.91,450939.0,55.0036,55.1177,55.0036,55.0987,450939.0
2023-11-02 14:00:00,57.91,57.98,57.87,57.96,415256.0,55.0987,55.1653,55.0606,55.1463,415256.0
2023-11-02 14:30:00,57.96,58.01,57.94,57.96,341397.0,55.1463,55.1939,55.1272,55.1463,341397.0
2023-11-02 15:00:00,57.97,58.02,57.94,58.0,350704.0,55.1558,55.2034,55.1272,55.1843,350704.0
2023-11-02 15:30:00,58.0,58.07,57.98,58.06,566227.0,55.1843,55.2509,55.1653,55.2414,566227.0
2023-11-03 09:30:00,59.48,59.77,59.4,59.66,583981.0,56.5925,56.8684,56.5164,56.7637,583981.0
2023-11-03 10:00:00,59.67,59.74,59.37,59.44,513566.0,56.7733,56.8399,56.4878,56.5544,513566.0
2023-11-03 10:30:00,59.44,59.71,59.4,59.7,418610.0,56.5544,56.8113,56.5164,56.8018,418610.0
2023-11-03 11:00:00,59.71,59.74,59.6,59.66,264369.0,56.8113,56.8399,56.7067,56.7637,264369.0
2023-11-03 11:30:00,59.66,59.88,59.66,59.81,419683.0,56.7637,56.9731,56.7637,56.9065,419683.0
2023-11-03 12:00:00,59.81,59.87,59.76,59.83,177307.0,56.9065,56.9636,56.8589,56.9255,177307.0
2023-11-03 12:30:00,59.83,59.85,59.79,59.83,158473.0,56.9255,56.9445,56.8874,56.9255,158473.0
2023-11-03 13:00:00,59.83,59.87,59.68,59.73,157577.0,56.9255,56.9636,56.7828,56.8304,157577.0
2023-11-03 13:30:00,59.74,59.76,59.6,59.74,145408.0,56.8399,56.8589,56.7067,56.8399,145408.0
2023-11-03 14:00:00,59.74,59.78,59.7,59.78,98858.0,56.8399,56.8779,56.8018,56.8779,98858.0
2023-11-03 14:30:00,59.78,59.85,59.75,59.84,77792.0,56.8779,56.9445,56.8494,56.935,77792.0
2023-11-03 15:00:00,59.83,59.86,59.76,59.78,214627.0,56.9255,56.954,56.8589,56.8779,214627.0
2023-11-03 15:30:00,59.77,59.78,59.63,59.67,673310.0,56.8684,56.8779,56.7352,56.7733,673310.0
2023-11-06 09:30:00,63.24,63.39,63.14,63.26,962856.0,60.17,60.3127,60.0748,60.189,962856.0
2023-11-06 10:00:00,63.26,63.3,63.0,63.16,763642.0,60.189,60.227,59.9416,60.0938,763642.0
2023-11-06 10:30:00,63.17,63.28,63.1,63.21,250153.0,60.1034,60.208,60.0368,60.1414,250153.0
2023-11-06 11:00:00,63.21,63.32,63.04,63.04,254686.0,60.1414,60.2461,59.9797,59.9797,254686.0
2023-11-06 11:30:00,63.04,63.05,62.87,62.98,452085.0,59.9797,59.9892,59.8179,59.9226,452085.0
2023-11-06 12:00:00,62.98,62.99,62.72,62.76,220763.0,59.9226,59.9321,59.6752,59.7133,220763.0
2023-11-06 12:30:00,62.75,62.77,62.61,62.72,180742.0,59.7037,59.7228,59.5705,59.6752,180742.0
2023-11-06 13:00:00,62.72,62.73,62.55,62.63,178228.0,59.6752,59.6847,59.5135,59.5896,178228.0
2023-11-06 13:30:00,62.62,62.67,62.56,62.59,145563.0,59.5801,59.6276,59.523,59.5515,145563.0
2023-11-06 14:00:00,62.59,62.61,62.47,62.6,358569.0,59.5515,59.5705,59.4373,59.561,358569.0
2023-11-06 14:30:00,62.61,62.8,62.6,62.78,487008.0,59.5705,59.7513,59.561,59.7323,487008.0
2023-11-06 15:00:00,62.78,62.78,62.63,62.65,418947.0,59.7323,59.7323,59.5896,59.6086,418947.0
2023-11-06 15:30:00,62.64,62.72,62.59,62.71,927906.0,59.5991,59.6752,59.5515,59.6657,927906.0
2023-11-07 09:30:00,61.2,61.25,60.91,61.24,888171.0,58.229,58.2766,57.9531,58.267,888171.0
2023-11-07 10:00:00,61.24,61.36,61.2,61.35,261616.0,58.267,58.3812,58.229,58.3717,261616.0
2023-11-07 10:30:00,61.34,61.82,61.33,61.82,201751.0,58.3622,58.8189,58.3527,58.8189,201751.0
2023-11-07 11:00:00,61.83,61.85,61.69,61.74,180316.0,58.8284,58.8474,58.6952,58.7428,180316.0
2023-11-07 11:30:00,61.74,61.88,61.67,61.71,308951.0,58.7428,58.876,58.6762,58.7142,308951.0
2023-11-07 12:00:00,61.7,61.7,61.37,61.37,260739.0,58.7047,58.7047,58.3907,58.3907,260739.0
2023-11-07 12:30:00,61.37,61.48,61.29,61.43,115139.0,58.3907,58.4954,58.3146,58.4478,115139.0
2023-11-07 13:00:00,61.42,61.62,61.4,61.58,179833.0,58.4383,58.6286,58.4193,58.5905,179833.0
2023-11-07 13:30:00,61.58,61.74,61.57,61.7,153794.0,58.5905,58.7428,58.581,58.7047,153794.0
2023-11-07 14:00:00,61.7,61.79,61.69,61.79,100561.0,58.7047,58.7903,58.6952,58.7903,100561.0
2023-11-07 14:30:00,61.79,61.81,61.72,61.73,130439.0,58.7903,58.8094,58.7237,58.7333,130439.0
2023-11-07 15:00:00,61.73,61.77,61.67,61.73,194571.0,58.7333,58.7713,58.6762,58.7333,194571.0
2023-11-07 15:30:00,61.72,61.75,61.58,61.68,529037.0,58.7237,58.7523,58.5905,58.6857,529037.0
2023-11-08 09:30:00,60.45,60.7,60.36,60.61,361234.0,57.5154,57.7533,57.4298,57.6676,361234.0
2023-11-08 10:00:00,60.61,60.62,60.26,60.3,256615.0,57.6676,57.6771,57.3346,57.3727,256615.0
2023-11-08 10:30:00,60.29,60.35,60.11,60.12,187365.0,57.3632,57.4203,57.1919,57.2014,187365.0
2023-11-08 11:00:00,60.12,60.27,60.05,60.25,194446.0,57.2014,57.3441,57.1348,57.3251,194446.0
2023-11-08 11:30:00,60.24,60.37,60.21,60.25,188336.0,57.3156,57.4393,57.287,57.3251,188336.0
2023-11-08 12:00:00,60.25,60.25,60.05,60.09,233109.0,57.3251,57.3251,57.1348,57.1729,233109.0
2023-11-08 12:30:00,60.09,60.15,60.02,60.09,139374.0,57.1729,57.23,57.1063,57.1729,139374.0
2023-11-08 13:00:00,60.1,60.26,60.04,60.19,198539.0,57.1824,57.3346,57.1253,57.268,198539.0
2023-11-08 13:30:00,60.19,60.26,60.19,60.23,131611.0,57.268,57.3346,57.268,57.3061,131611.0
2023-11-08 14:00:00,60.22,60.4,60.21,60.37,173090.0,57.2966,57.4678,57.287,57.4393,173090.0
2023-11-08 14:30:00,60.37,60.4,60.3,60.33,206249.0,57.4393,57.4678,57.3727,57.4012,206249.0
2023-11-08 15:00:00,60.34,60.41,60.31,60.41,301825.0,57.4107,57.4773,57.3822,57.4773,301825.0
2023-11-08 15:30:00,60.41,60.55,60.38,60.47,597453.0,57.4773,57.6105,57.4488,57.5344,597453.0
2023-11-09 09:30:00,60.54,60.78,60.42,60.76,338056.0,57.601,57.8294,57.4869,57.8103,338056.0
2023-11-09 10:00:00,60.77,60.78,60.47,60.51,353517.0,57.8199,57.8294,57.5344,57.5725,353517.0
2023-11-09 10:30:00,60.5,60.59,60.45,60.58,293718.0,57.563,57.6486,57.5154,57.6391,293718.0
2023-11-09 11:00:00,60.57,60.67,60.56,60.58,77289.0,57.6296,57.7247,57.6201,57.6391,77289.0
2023-11-09 11:30:00,60.58,60.66,60.55,60.6,262869.0,57.6391,57.7152,57.6105,57.6581,262869.0
2023-11-09 12:00:00,60.6,60.64,60.5,60.5,89340.0,57.6581,57.6962,57.563,57.563,89340.0
2023-11-09 12:30:00,60.5,60.58,60.49,60.57,112071.0,57.563,57.6391,57.5535,57.6296,112071.0
2023-11-09 13:00:00,60.57,60.59,60.05,60.34,359519.0,57.6296,57.6486,57.1348,57.4107,359519.0
2023-11-09 13:30:00,60.34,60.34,60.09,60.15,96420.0,57.4107,57.4107,57.1729,57.23,96420.0
2023-11-09 14:00:00,60.14,60.14,59.75,59.85,277177.0,57.2204,57.2204,56.8494,56.9445,277177.0
2023-11-09 14:30:00,59.85,59.88,59.73,59.83,128595.0,56.9445,56.9731,56.8304,56.9255,128595.0
2023-11-09 15:00:00,59.82,59.98,59.78,59.8,203193.0,56.916,57.0682,56.8779,56.897,203193.0
2023-11-09 15:30:00,59.81,59.94,59.74,59.87,490734.0,56.9065,57.0302,56.8399,56.9636,490734.0
2023-11-10 09:30:00,59.66,59.85,59.58,59.82,268917.0,56.7637,56.9445,56.6876,56.916,268917.0
2023-11-10 10:00:00,59.83,59.83,59.44,59.5,221364.0,56.9255,56.9255,56.5544,56.6115,221364.0
2023-11-10 10:30:00,59.5,59.56,59.44,59.56,177219.0,56.6115,56.6686,56.5544,56.6686,177219.0
2023-11-10 11:00:00,59.56,59.72,59.54,59.69,150410.0,56.6686,56.8208,56.6496,56.7923,150410.0
2023-11-10 11:30:00,59.7,59.71,59.58,59.71,66260.0,56.8018,56.8113,56.6876,56.8113,66260.0
2023-11-10 12:00:00,59.72,59.81,59.72,59.81,75540.0,56.8208,56.9065,56.8208,56.9065,75540.0
2023-11-10 12:30:00,59.8,60.08,59.8,60.04,111984.0,56.897,57.1634,56.897,57.1253,111984.0
2023-11-10 13:00:00,60.05,60.17,59.99,60.13,116009.0,57.1348,57.249,57.0777,57.2109,116009.0
2023-11-10 13:30:00,60.14,60.33,60.14,60.32,85051.0,57.2204,57.4012,57.2204,57.3917,85051.0
2023-11-10 14:00:00,60.32,60.37,60.29,60.34,128677.0,57.3917,57.4393,57.3632,57.4107,128677.0
2023-11-10 14:30:00,60.34,60.34,60.3,60.32,148352.0,57.4107,57.4107,57.3727,57.3917,148352.0
2023-11-10 15:00:00,60.32,60.37,60.29,60.33,200643.0,57.3917,57.4393,57.3632,57.4012,200643.0
2023-11-10 15:30:00,60.33,60.34,60.24,60.28,405458.0,57.4012,57.4107,57.3156,57.3537,405458.0
2023-11-13 09:30:00,59.43,59.43,59.24,59.32,286476.0,56.5449,56.5449,56.3641,56.4403,286476.0
2023-11-13 10:00:00,59.32,59.5,59.28,59.45,285895.0,56.4403,56.6115,56.4022,56.5639,285895.0
2023-11-13 10:30:00,59.45,59.55,59.4,59.55,124764.0,56.5639,56.6591,56.5164,56.6591,124764.0
2023-11-13 11:00:00,59.54,59.74,59.51,59.74,111938.0,56.6496,56.8399,56.621,56.8399,111938.0
2023-11-13 11:30:00,59.73,59.92,59.72,59.88,162287.0,56.8304,57.0111,56.8208,56.9731,162287.0
2023-11-13 12:00:00,59.88,59.89,59.74,59.85,78016.0,56.9731,56.9826,56.8399,56.9445,78016.0
2023-11-13 12:30:00,59.85,59.85,59.73,59.79,109587.0,56.9445,56.9445,56.8304,56.8874,109587.0
2023-11-13 13:00:00,59.79,59.8,59.65,59.66,86173.0,56.8874,56.897,56.7542,56.7637,86173.0
2023-11-13 13:30:00,59.66,59.8,59.61,59.73,100806.0,56.7637,56.897,56.7162,56.8304,100806.0
2023-11-13 14:00:00,59.73,59.76,59.66,59.72,144388.0,56.8304,56.8589,56.7637,56.8208,144388.0
2023-11-13 14:30:00,59.73,59.78,59.67,59.73,139502.0,56.8304,56.8779,56.7733,56.8304,139502.0
2023-11-13 15:00:00,59.73,59.77,59.71,59.74,53032.0,56.8304,56.8684,56.8113,56.8399,53032.0
2023-11-13 15:30:00,59.74,59.76,59.67,59.68,145878.0,56.8399,56.8589,56.7733,56.7828,145878.0
2023-11-14 09:30:00,61.2,61.51,61.13,61.47,738797.0,58.229,58.5239,58.1624,58.4859,738797.0
2023-11-14 10:00:00,61.48,61.68,61.36,61.64,348122.0,58.4954,58.6857,58.3812,58.6476,348122.0
2023-11-14 10:30:00,61.64,61.75,61.61,61.66,298209.0,58.6476,58.7523,58.6191,58.6667,298209.0
2023-11-14 11:00:00,61.65,61.81,61.64,61.75,149335.0,58.6571,58.8094,58.6476,58.7523,149335.0
2023-11-14 11:30:00,61.75,61.84,61.68,61.69,132043.0,58.7523,58.8379,58.6857,58.6952,132043.0
2023-11-14 12:00:00,61.69,61.76,61.57,61.61,197220.0,58.6952,58.7618,58.581,58.6191,197220.0
2023-11-14 12:30:00,61.61,61.87,61.6,61.86,124100.0,58.6191,58.8665,58.6096,58.8569,124100.0
2023-11-14 13:00:00,61.86,61.92,61.83,61.84,106000.0,58.8569,58.914,58.8284,58.8379,106000.0
2023-11-14 13:30:00,61.84,61.88,61.74,61.75,206877.0,58.8379,58.876,58.7428,58.7523,206877.0
2023-11-14 14:00:00,61.73,61.81,61.69,61.8,76133.0,58.7333,58.8094,58.6952,58.7999,76133.0
2023-11-14 14:30:00,61.81,61.87,61.81,61.83,63009.0,58.8094,58.8665,58.8094,58.8284,63009.0
2023-11-14 15:00:00,61.83,61.94,61.81,61.93,140396.0,58.8284,58.9331,58.8094,58.9236,140396.0
2023-11-14 15:30:00,61.93,62.04,61.87,61.88,742148.0,58.9236,59.0282,58.8665,58.876,742148.0
2023-11-15 09:30:00,62.31,62.61,62.19,62.25,585149.0,59.2851,59.5705,59.1709,59.228,585149.0
2023-11-15 10:00:00,62.26,62.42,62.21,62.3,320652.0,59.2375,59.3898,59.19,59.2756,320652.0
2023-11-15 10:30:00,62.31,62.63,62.3,62.63,295440.0,59.2851,59.5896,59.2756,59.5896,295440.0
2023-11-15 11:00:00,62.63,62.77,62.61,62.76,357708.0,59.5896,59.7228,59.5705,59.7133,357708.0
2023-11-15 11:30:00,62.76,62.76,62.51,62.55,235847.0,59.7133,59.7133,59.4754,59.5135,235847.0
2023-11-15 12:00:00,62.55,62.59,62.36,62.52,231147.0,59.5135,59.5515,59.3327,59.4849,231147.0
2023-11-15 12:30:00,62.51,62.54,62.43,62.45,105251.0,59.4754,59.5039,59.3993,59.4183,105251.0
2023-11-15 13:00:00,62.44,62.45,62.18,62.39,184916.0,59.4088,59.4183,59.1614,59.3612,184916.0
2023-11-15 13:30:00,62.4,62.45,62.33,62.39,136261.0,59.3707,59.4183,59.3041,59.3612,136261.0
2023-11-15 14:00:00,62.39,62.44,62.28,62.4,138496.0,59.3612,59.4088,59.2566,59.3707,138496.0
2023-11-15 14:30:00,62.4,62.47,62.35,62.39,203843.0,59.3707,59.4373,59.3232,59.3612,203843.0
2023-11-15 15:00:00,62.39,62.44,62.33,62.36,156359.0,59.3612,59.4088,59.3041,59.3327,156359.0
2023-11-15 15:30:00,62.37,62.42,62.27,62.35,377015.0,59.3422,59.3898,59.247,59.3232,377015.0
2023-11-16 09:30:00,62.7,62.97,62.7,62.93,353637.0,59.6562,59.9131,59.6562,59.875,353637.0
2023-11-16 10:00:00,62.94,63.05,62.87,62.98,289108.0,59.8845,59.9892,59.8179,59.9226,289108.0
2023-11-16 10:30:00,62.98,63.06,62.79,62.86,221575.0,59.9226,59.9987,59.7418,59.8084,221575.0
2023-11-16 11:00:00,62.87,62.91,62.53,62.54,198366.0,59.8179,59.856,59.4944,59.5039,198366.0
2023-11-16 11:30:00,62.55,62.66,62.5,62.6,168962.0,59.5135,59.6181,59.4659,59.561,168962.0
2023-11-16 12:00:00,62.61,62.79,62.6,62.71,187531.0,59.5705,59.7418,59.561,59.6657,187531.0
2023-11-16 12:30:00,62.71,62.82,62.65,62.71,137739.0,59.6657,59.7703,59.6086,59.6657,137739.0
2023-11-16 13:00:00,62.7,62.77,62.63,62.71,90710.0,59.6562,59.7228,59.5896,59.6657,90710.0
2023-11-16 13:30:00,62.71,62.79,62.65,62.71,83471.0,59.6657,59.7418,59.6086,59.6657,83471.0
2023-11-16 14:00:00,62.72,62.76,62.68,62.71,52933.0,59.6752,59.7133,59.6371,59.6657,52933.0
2023-11-16 14:30:00,62.7,62.79,62.7,62.72,42703.0,59.6562,59.7418,59.6562,59.6752,42703.0
2023-11-16 15:00:00,62.73,62.74,62.68,62.7,190368.0,59.6847,59.6942,59.6371,59.6562,190368.0
2023-11-16 15:30:00,62.7,62.83,62.68,62.79,411253.0,59.6562,59.7799,59.6371,59.7418,411253.0
2023-11-17 09:30:00,62.34,62.43,62.17,62.26,455175.0,59.3136,59.3993,59.1519,59.2375,455175.0
2023-11-17 10:00:00,62.26,62.38,62.22,62.38,162222.0,59.2375,59.3517,59.1995,59.3517,162222.0
2023-11-17 10:30:00,62.37,62.39,62.28,62.33,126768.0,59.3422,59.3612,59.2566,59.3041,126768.0
2023-11-17 11:00:00,62.33,62.36,62.18,62.22,140274.0,59.3041,59.3327,59.1614,59.1995,140274.0
2023-11-17 11:30:00,62.22,62.22,62.11,62.22,157340.0,59.1995,59.1995,59.0948,59.1995,157340.0
2023-11-17 12:00:00,62.22,62.31,62.18,62.21,126278.0,59.1995,59.2851,59.1614,59.19,126278.0
2023-11-17 12:30:00,62.21,62.29,62.21,62.24,109774.0,59.19,59.2661,59.19,59.2185,109774.0
2023-11-17 13:00:00,62.24,62.3,62.2,62.28,93291.0,59.2185,59.2756,59.1804,59.2566,93291.0
2023-11-17 13:30:00,62.28,62.33,62.25,62.3,94090.0,59.2566,59.3041,59.228,59.2756,94090.0
2023-11-17 14:00:00,62.31,62.33,62.25,62.28,121167.0,59.2851,59.3041,59.228,59.2566,121167.0
2023-11-17 14:30:00,62.27,62.28,62.18,62.23,167901.0,59.247,59.2566,59.1614,59.209,167901.0
2023-11-17 15:00:00,62.23,62.31,62.15,62.26,208091.0,59.209,59.2851,59.1329,59.2375,208091.0
2023-11-17 15:30:00,62.25,62.27,62.17,62.26,399648.0,59.228,59.247,59.1519,59.2375,399648.0
2023-11-20 09:30:00,62.9,63.17,62.9,63.17,229217.0,59.8465,60.1034,59.8465,60.1034,229217.0
2023-11-20 10:00:00,63.18,63.23,63.08,63.15,107354.0,60.1129,60.1604,60.0177,60.0843,107354.0
2023-11-20 10:30:00,63.15,63.29,63.09,63.29,172993.0,60.0843,60.2175,60.0272,60.2175,172993.0
2023-11-20 11:00:00,63.3,63.35,63.26,63.32,98315.0,60.227,60.2746,60.189,60.2461,98315.0
2023-11-20 11:30:00,63.32,63.36,63.28,63.33,128800.0,60.2461,60.2841,60.208,60.2556,128800.0
2023-11-20 12:00:00,63.33,63.42,63.31,63.35,128555.0,60.2556,60.3412,60.2366,60.2746,128555.0
2023-11-20 12:30:00,63.35,63.37,63.25,63.36,38454.0,60.2746,60.2936,60.1795,60.2841,38454.0
2023-11-20 13:00:00,63.36,63.58,63.31,63.57,222679.0,60.2841,60.4934,60.2366,60.4839,222679.0
2023-11-20 13:30:00,63.57,63.59,63.52,63.57,35889.0,60.4839,60.503,60.4364,60.4839,35889.0
2023-11-20 14:00:00,63.57,63.63,63.55,63.62,77840.0,60.4839,60.541,60.4649,60.5315,77840.0
2023-11-20 14:30:00,63.61,63.67,63.59,63.64,78343.0,60.522,60.5791,60.503,60.5505,78343.0
2023-11-20 15:00:00,63.63,63.66,63.51,63.57,157431.0,60.541,60.5696,60.4268,60.4839,157431.0
2023-11-20 15:30:00,63.56,63.62,63.44,63.54,504133.0,60.4744,60.5315,60.3602,60.4554,504133.0
2023-11-21 09:30:00,63.28,63.43,63.24,63.26,157069.0,60.208,60.3507,60.17,60.189,157069.0
2023-11-21 10:00:00,63.27,63.35,63.03,63.04,162920.0,60.1985,60.2746,59.9701,59.9797,162920.0
2023-11-21 10:30:00,63.05,63.17,63.03,63.12,186330.0,59.9892,60.1034,59.9701,60.0558,186330.0
2023-11-21 11:00:00,63.12,63.17,63.01,63.02,96411.0,60.0558,60.1034,59.9511,59.9606,96411.0
2023-11-21 11:30:00,63.0,63.06,62.95,63.0,147320.0,59.9416,59.9987,59.894,59.9416,147320.0
2023-11-21 12:00:00,63.01,63.14,62.95,63.12,192543.0,59.9511,60.0748,59.894,60.0558,192543.0
2023-11-21 12:30:00,63.12,63.16,63.07,63.14,39561.0,60.0558,60.0938,60.0082,60.0748,39561.0
2023-11-21 13:00:00,63.14,63.14,62.82,62.86,64665.0,60.0748,60.0748,59.7703,59.8084,64665.0
2023-11-21 13:30:00,62.85,62.91,62.82,62.88,80034.0,59.7989,59.856,59.7703,59.8274,80034.0
2023-11-21 14:00:00,62.89,62.98,62.79,62.9,99104.0,59.8369,59.9226,59.7418,59.8465,99104.0
2023-11-21 14:30:00,62.9,62.98,62.88,62.94,94598.0,59.8465,59.9226,59.8274,59.8845,94598.0
2023-11-21 15:00:00,62.93,63.0,62.87,62.97,91765.0,59.875,59.9416,59.8179,59.9131,91765.0
2023-11-21 15:30:00,62.97,62.97,62.86,62.9,188623.0,59.9131,59.9131,59.8084,59.8465,188623.0
2023-11-22 09:30:00,62.97,63.19,62.85,62.92,299107.0,59.9131,60.1224,59.7989,59.8655,299107.0
2023-11-22 10:00:00,62.9,62.9,62.66,62.84,240932.0,59.8465,59.8465,59.6181,59.7894,240932.0
2023-11-22 10:30:00,62.84,62.91,62.7,62.77,205220.0,59.7894,59.856,59.6562,59.7228,205220.0
2023-11-22 11:00:00,62.77,62.86,62.74,62.77,98591.0,59.7228,59.8084,59.6942,59.7228,98591.0
2023-11-22 11:30:00,62.78,62.91,62.78,62.87,162615.0,59.7323,59.856,59.7323,59.8179,162615.0
2023-11-22 12:00:00,62.88,62.93,62.8,62.88,129483.0,59.8274,59.875,59.7513,59.8274,129483.0
2023-11-22 12:30:00,62.87,62.9,62.75,62.84,81235.0,59.8179,59.8465,59.7037,59.7894,81235.0
2023-11-22 13:00:00,62.84,62.96,62.83,62.94,64911.0,59.7894,59.9035,59.7799,59.8845,64911.0
2023-11-22 13:30:00,62.94,62.95,62.84,62.87,59010.0,59.8845,59.894,59.7894,59.8179,59010.0
2023-11-22 14:00:00,62.88,62.93,62.87,62.9,78769.0,59.8274,59.875,59.8179,59.8465,78769.0
2023-11-22 14:30:00,62.89,62.9,62.76,62.83,120344.0,59.8369,59.8465,59.7133,59.7799,120344.0
2023-11-22 15:00:00,62.83,62.89,62.81,62.88,89066.0,59.7799,59.8369,59.7608,59.8274,89066.0
2023-11-22 15:30:00,62.89,62.95,62.85,62.92,286596.0,59.8369,59.894,59.7989,59.8655,286596.0
2023-11-24 09:30:00,62.09,62.31,62.08,62.31,263540.0,59.0758,59.2851,59.0663,59.2851,263540.0
2023-11-24 10:00:00,62.31,62.41,62.28,62.31,140794.0,59.2851,59.3802,59.2566,59.2851,140794.0
2023-11-24 10:30:00,62.31,62.35,62.22,62.3,197098.0,59.2851,59.3232,59.1995,59.2756,197098.0
2023-11-24 11:00:00,62.3,62.31,62.21,62.23,132207.0,59.2756,59.2851,59.19,59.209,132207.0
2023-11-24 11:30:00,62.23,62.25,62.18,62.23,44060.0,59.209,59.228,59.1614,59.209,44060.0
2023-11-24 12:00:00,62.23,62.29,62.22,62.24,89118.0,59.209,59.2661,59.1995,59.2185,89118.0
2023-11-24 12:30:00,62.24,62.35,62.24,62.31,150258.0,59.2185,59.3232,59.2185,59.2851,150258.0
2023-11-27 09:30:00,62.22,62.31,62.17,62.25,136924.0,59.1995,59.2851,59.1519,59.228,136924.0
2023-11-27 10:00:00,62.25,62.36,62.16,62.29,168280.0,59.228,59.3327,59.1424,59.2661,168280.0
2023-11-27 10:30:00,62.29,62.4,62.26,62.31,160670.0,59.2661,59.3707,59.2375,59.2851,160670.0
2023-11-27 11:00:00,62.3,62.31,62.17,62.26,125984.0,59.2756,59.2851,59.1519,59.2375,125984.0
2023-11-27 11:30:00,62.27,62.36,62.19,62.34,108526.0,59.247,59.3327,59.1709,59.3136,108526.0
2023-11-27 12:00:00,62.34,62.39,62.3,62.36,146377.0,59.3136,59.3612,59.2756,59.3327,146377.0
2023-11-27 12:30:00,62.36,62.47,62.34,62.43,95604.0,59.3327,59.4373,59.3136,59.3993,95604.0
2023-11-27 13:00:00,62.43,62.54,62.38,62.46,123291.0,59.3993,59.5039,59.3517,59.4278,123291.0
2023-11-27 13:30:00,62.47,62.51,62.46,62.49,144366.0,59.4373,59.4754,59.4278,59.4564,144366.0
2023-11-27 14:00:00,62.5,62.53,62.48,62.5,253289.0,59.4659,59.4944,59.4469,59.4659,253289.0
2023-11-27 14:30:00,62.5,62.52,62.4,62.5,322740.0,59.4659,59.4849,59.3707,59.4659,322740.0
2023-11-27 15:00:00,62.5,62.62,62.49,62.6,292087.0,59.4659,59.5801,59.4564,59.561,292087.0
2023-11-27 15:30:00,62.6,62.63,62.5,62.55,660936.0,59.561,59.5896,59.4659,59.5135,660936.0
2023-11-28 09:30:00,63.21,63.28,63.13,63.18,631619.0,60.1414,60.208,60.0653,60.1129,631619.0
2023-11-28 10:00:00,63.18,63.26,63.14,63.22,484101.0,60.1129,60.189,60.0748,60.1509,484101.0
2023-11-28 10:30:00,63.22,63.5,63.16,63.47,321760.0,60.1509,60.4173,60.0938,60.3888,321760.0
2023-11-28 11:00:00,63.47,63.58,63.44,63.54,182196.0,60.3888,60.4934,60.3602,60.4554,182196.0
2023-11-28 11:30:00,63.53,63.68,63.52,63.68,221617.0,60.4459,60.5886,60.4364,60.5886,221617.0
2023-11-28 12:00:00,63.68,63.71,63.6,63.63,236946.0,60.5886,60.6171,60.5125,60.541,236946.0
2023-11-28 12:30:00,63.62,63.62,63.47,63.51,121614.0,60.5315,60.5315,60.3888,60.4268,121614.0
2023-11-28 13:00:00,63.52,63.52,63.32,63.4,156449.0,60.4364,60.4364,60.2461,60.3222,156449.0
2023-11-28 13:30:00,63.39,63.46,63.36,63.42,99505.0,60.3127,60.3793,60.2841,60.3412,99505.0
2023-11-28 14:00:00,63.42,63.47,63.4,63.42,78122.0,60.3412,60.3888,60.3222,60.3412,78122.0
2023-11-28 14:30:00,63.41,63.5,63.37,63.45,76752.0,60.3317,60.4173,60.2936,60.3698,76752.0
2023-11-28 15:00:00,63.44,63.51,63.42,63.46,123800.0,60.3602,60.4268,60.3412,60.3793,123800.0
2023-11-28 15:30:00,63.46,63.54,63.42,63.48,473032.0,60.3793,60.4554,60.3412,60.3983,473032.0
2023-11-29 09:30:00,63.61,63.76,63.57,63.74,363148.0,60.522,60.6647,60.4839,60.6457,363148.0
2023-11-29 10:00:00,63.74,63.83,63.48,63.52,446538.0,60.6457,60.7313,60.3983,60.4364,446538.0
2023-11-29 10:30:00,63.52,63.61,63.44,63.58,123758.0,60.4364,60.522,60.3602,60.4934,123758.0
2023-11-29 11:00:00,63.57,63.61,63.28,63.28,162138.0,60.4839,60.522,60.208,60.208,162138.0
2023-11-29 11:30:00,63.28,63.33,63.24,63.3,84546.0,60.208,60.2556,60.17,60.227,84546.0
2023-11-29 12:00:00,63.3,63.45,63.28,63.39,188937.0,60.227,60.3698,60.208,60.3127,188937.0
2023-11-29 12:30:00,63.4,63.46,63.38,63.46,33451.0,60.3222,60.3793,60.3032,60.3793,33451.0
2023-11-29 13:00:00,63.46,63.49,63.37,63.48,106252.0,60.3793,60.4078,60.2936,60.3983,106252.0
2023-11-29 13:30:00,63.47,63.54,63.39,63.52,280507.0,60.3888,60.4554,60.3127,60.4364,280507.0
2023-11-29 14:00:00,63.52,63.59,63.49,63.49,339264.0,60.4364,60.503,60.4078,60.4078,339264.0
2023-11-29 14:30:00,63.49,63.49,63.39,63.46,355771.0,60.4078,60.4078,60.3127,60.3793,355771.0
2023-11-29 15:00:00,63.46,63.52,63.41,63.43,303827.0,60.3793,60.4364,60.3317,60.3507,303827.0
2023-11-29 15:30:00,63.42,63.46,63.35,63.39,769905.0,60.3412,60.3793,60.2746,60.3127,769905.0
2023-11-30 09:30:00,63.25,63.29,62.77,63.07,943500.0,60.1795,60.2175,59.7228,60.0082,943500.0
2023-11-30 10:00:00,63.08,63.2,63.01,63.1,284846.0,60.0177,60.1319,59.9511,60.0368,284846.0
2023-11-30 10:30:00,63.1,63.24,63.04,63.21,429098.0,60.0368,60.17,59.9797,60.1414,429098.0
2023-11-30 11:00:00,63.2,63.21,63.03,63.12,339044.0,60.1319,60.1414,59.9701,60.0558,339044.0
2023-11-30 11:30:00,63.11,63.14,63.0,63.0,128877.0,60.0463,60.0748,59.9416,59.9416,128877.0
2023-11-30 12:00:00,62.99,63.05,62.94,62.96,114241.0,59.9321,59.9892,59.8845,59.9035,114241.0
2023-11-30 12:30:00,62.96,62.99,62.89,62.92,85633.0,59.9035,59.9321,59.8369,59.8655,85633.0
2023-11-30 13:00:00,62.92,63.0,62.9,62.91,237279.0,59.8655,59.9416,59.8465,59.856,237279.0
2023-11-30 13:30:00,62.91,62.95,62.83,62.87,120384.0,59.856,59.894,59.7799,59.8179,120384.0
2023-11-30 14:00:00,62.87,62.95,62.86,62.9,113886.0,59.8179,59.894,59.8084,59.8465,113886.0
2023-11-30 14:30:00,62.9,63.02,62.88,63.01,93413.0,59.8465,59.9606,59.8274,59.9511,93413.0
2023-11-30 15:00:00,63.01,63.01,62.82,62.9,259619.0,59.9511,59.9511,59.7703,59.8465,259619.0
2023-11-30 15:30:00,62.9,63.06,62.86,63.02,710482.0,59.8465,59.9987,59.8084,59.9606,710482.0
2023-12-01 09:30:00,62.27,62.29,62.11,62.2,308168.0,59.247,59.2661,59.0948,59.1804,308168.0
2023-12-01 10:00:00,62.21,62.44,62.17,62.36,432033.0,59.19,59.4088,59.1519,59.3327,432033.0
2023-12-01 10:30:00,62.35,62.53,62.3,62.47,361734.0,59.3232,59.4944,59.2756,59.4373,361734.0
2023-12-01 11:00:00,62.46,62.74,62.29,62.73,727869.0,59.4278,59.6942,59.2661,59.6847,727869.0
2023-12-01 11:30:00,62.73,63.1,62.66,63.08,516297.0,59.6847,60.0368,59.6181,60.0177,516297.0
2023-12-01 12:00:00,63.08,63.15,63.02,63.11,407542.0,60.0177,60.0843,59.9606,60.0463,407542.0
2023-12-01 12:30:00,63.1,63.34,63.08,63.34,210370.0,60.0368,60.2651,60.0177,60.2651,210370.0
2023-12-01 13:00:00,63.34,63.39,63.25,63.27,234734.0,60.2651,60.3127,60.1795,60.1985,234734.0
2023-12-01 13:30:00,63.27,63.31,63.19,63.21,229359.0,60.1985,60.2366,60.1224,60.1414,229359.0
2023-12-01 14:00:00,63.21,63.34,63.18,63.32,180333.0,60.1414,60.2651,60.1129,60.2461,180333.0
2023-12-01 14:30:00,63.32,63.35,63.27,63.3,267053.0,60.2461,60.2746,60.1985,60.227,267053.0
2023-12-01 15:00:00,63.3,63.37,63.26,63.37,246187.0,60.227,60.2936,60.189,60.2936,246187.0
2023-12-01 15:30:00,63.37,63.4,63.31,63.31,546844.0,60.2936,60.3222,60.2366,60.2366,546844.0
2023-12-04 09:30:00,62.33,62.58,62.24,62.44,293059.0,59.3041,59.542,59.2185,59.4088,293059.0
2023-12-04 10:00:00,62.45,62.51,62.12,62.15,171141.0,59.4183,59.4754,59.1043,59.1329,171141.0
2023-12-04 10:30:00,62.16,62.17,61.87,61.89,335708.0,59.1424,59.1519,58.8665,58.8855,335708.0
2023-12-04 11:00:00,61.89,62.06,61.83,62.01,359788.0,58.8855,59.0472,58.8284,58.9997,359788.0
2023-12-04 11:30:00,62.01,62.12,61.95,62.1,94257.0,58.9997,59.1043,58.9426,59.0853,94257.0
2023-12-04 12:00:00,62.1,62.1,62.01,62.04,87182.0,59.0853,59.0853,58.9997,59.0282,87182.0
2023-12-04 12:30:00,62.04,62.14,62.04,62.08,120088.0,59.0282,59.1234,59.0282,59.0663,120088.0
2023-12-04 13:00:00,62.08,62.08,61.85,61.86,258102.0,59.0663,59.0663,58.8474,58.8569,258102.0
2023-12-04 13:30:00,61.86,61.93,61.85,61.89,91405.0,58.8569,58.9236,58.8474,58.8855,91405.0
2023-12-04 14:00:00,61.89,61.94,61.86,61.92,86924.0,58.8855,58.9331,58.8569,58.914,86924.0
2023-12-04 14:30:00,61.92,61.98,61.89,61.94,161237.0,58.914,58.9711,58.8855,58.9331,161237.0
2023-12-04 15:00:00,61.94,62.04,61.93,61.99,152405.0,58.9331,59.0282,58.9236,58.9806,152405.0
2023-12-04 15:30:00,61.99,62.11,61.97,62.06,555388.0,58.9806,59.0948,58.9616,59.0472,555388.0
2023-12-05 09:30:00,61.36,61.4,61.15,61.26,410139.0,58.3812,58.4193,58.1814,58.2861,410139.0
2023-12-05 10:00:00,61.27,61.64,61.27,61.5,481559.0,58.2956,58.6476,58.2956,58.5144,481559.0
2023-12-05 10:30:00,61.52,61.54,61.35,61.54,429955.0,58.5335,58.5525,58.3717,58.5525,429955.0
2023-12-05 11:00:00,61.54,61.62,61.35,61.44,111885.0,58.5525,58.6286,58.3717,58.4573,111885.0
2023-12-05 11:30:00,61.44,61.48,61.24,61.33,140976.0,58.4573,58.4954,58.267,58.3527,140976.0
2023-12-05 12:00:00,61.33,61.6,61.33,61.58,230022.0,58.3527,58.6096,58.3527,58.5905,230022.0
2023-12-05 12:30:00,61.58,61.58,61.43,61.54,94417.0,58.5905,58.5905,58.4478,58.5525,94417.0
2023-12-05 13:00:00,61.54,61.58,61.51,61.55,104601.0,58.5525,58.5905,58.5239,58.562,104601.0
2023-12-05 13:30:00,61.55,61.56,61.49,61.52,125281.0,58.562,58.5715,58.5049,58.5335,125281.0
2023-12-05 14:00:00,61.52,61.58,61.48,61.57,107933.0,58.5335,58.5905,58.4954,58.581,107933.0
2023-12-05 14:30:00,61.57,61.59,61.51,61.58,84631.0,58.581,58.6001,58.5239,58.5905,84631.0
2023-12-05 15:00:00,61.58,61.68,61.57,61.63,108087.0,58.5905,58.6857,58.581,58.6381,108087.0
2023-12-05 15:30:00,61.63,61.65,61.49,61.52,308467.0,58.6381,58.6571,58.5049,58.5335,308467.0
2023-12-06 09:30:00,61.8,61.8,61.58,61.6,232941.0,58.7999,58.7999,58.5905,58.6096,232941.0
2023-12-06 10:00:00,61.6,61.73,61.51,61.54,223763.0,58.6096,58.7333,58.5239,58.5525,223763.0
2023-12-06 10:30:00,61.54,61.68,61.54,61.64,158997.0,58.5525,58.6857,58.5525,58.6476,158997.0
2023-12-06 11:00:00,61.64,61.7,61.51,61.52,166958.0,58.6476,58.7047,58.5239,58.5335,166958.0
2023-12-06 11:30:00,61.51,61.53,61.39,61.48,156804.0,58.5239,58.543,58.4098,58.4954,156804.0
2023-12-06 12:00:00,61.47,61.48,61.39,61.44,130775.0,58.4859,58.4954,58.4098,58.4573,130775.0
2023-12-06 12:30:00,61.44,61.51,61.38,61.38,280768.0,58.4573,58.5239,58.4003,58.4003,280768.0
2023-12-06 13:00:00,61.38,61.41,61.32,61.37,109605.0,58.4003,58.4288,58.3432,58.3907,109605.0
2023-12-06 13:30:00,61.36,61.38,61.31,61.36,108030.0,58.3812,58.4003,58.3336,58.3812,108030.0
2023-12-06 14:00:00,61.36,61.38,61.21,61.22,139570.0,58.3812,58.4003,58.2385,58.248,139570.0
2023-12-06 14:30:00,61.22,61.27,61.2,61.25,188393.0,58.248,58.2956,58.229,58.2766,188393.0
2023-12-06 15:00:00,61.25,61.28,61.15,61.17,198147.0,58.2766,58.3051,58.1814,58.2004,198147.0
2023-12-06 15:30:00,61.16,61.21,61.13,61.16,465803.0,58.1909,58.2385,58.1624,58.1909,465803.0
2023-12-07 09:30:00,61.41,61.46,61.29,61.3,369984.0,58.4288,58.4764,58.3146,58.3241,369984.0
2023-12-07 10:00:00,61.3,61.57,61.25,61.55,210104.0,58.3241,58.581,58.2766,58.562,210104.0
2023-12-07 10:30:00,61.55,61.66,61.53,61.6,133527.0,58.562,58.6667,58.543,58.6096,133527.0
2023-12-07 11:00:00,61.62,61.67,61.41,61.48,109856.0,58.6286,58.6762,58.4288,58.4954,109856.0
2023-12-07 11:30:00,61.48,61.63,61.48,61.61,79495.0,58.4954,58.6381,58.4954,58.6191,79495.0
2023-12-07 12:00:00,61.63,61.69,61.55,61.69,144195.0,58.6381,58.6952,58.562,58.6952,144195.0
2023-12-07 12:30:00,61.68,61.87,61.68,61.79,176558.0,58.6857,58.8665,58.6857,58.7903,176558.0
2023-12-07 13:00:00,61.78,61.86,61.75,61.79,66337.0,58.7808,58.8569,58.7523,58.7903,66337.0
2023-12-07 13:30:00,61.79,61.83,61.77,61.79,126543.0,58.7903,58.8284,58.7713,58.7903,126543.0
2023-12-07 14:00:00,61.78,61.9,61.65,61.84,129143.0,58.7808,58.895,58.6571,58.8379,129143.0
2023-12-07 14:30:00,61.84,61.85,61.79,61.8,101239.0,58.8379,58.8474,58.7903,58.7999,101239.0
2023-12-07 15:00:00,61.79,61.85,61.77,61.8,148172.0,58.7903,58.8474,58.7713,58.7999,148172.0
2023-12-07 15:30:00,61.8,61.85,61.72,61.82,667674.0,58.7999,58.8474,58.7237,58.8189,667674.0
2023-12-08 09:30:00,62.17,62.21,62.02,62.16,285673.0,59.1519,59.19,59.0092,59.1424,285673.0
2023-12-08 10:00:00,62.17,62.52,62.17,62.44,322174.0,59.1519,59.4849,59.1519,59.4088,322174.0
2023-12-08 10:30:00,62.45,62.45,62.26,62.3,138810.0,59.4183,59.4183,59.2375,59.2756,138810.0
2023-12-08 11:00:00,62.31,62.31,61.99,62.04,177587.0,59.2851,59.2851,58.9806,59.0282,177587.0
2023-12-08 11:30:00,62.08,62.08,61.84,61.85,91080.0,59.0663,59.0663,58.8379,58.8474,91080.0
2023-12-08 12:00:00,61.86,61.9,61.74,61.9,185897.0,58.8569,58.895,58.7428,58.895,185897.0
2023-12-08 12:30:00,61.9,61.96,61.84,61.96,97845.0,58.895,58.9521,58.8379,58.9521,97845.0
2023-12-08 13:00:00,61.96,62.03,61.95,62.02,73769.0,58.9521,59.0187,58.9426,59.0092,73769.0
2023-12-08 13:30:00,62.03,62.06,62.0,62.05,30460.0,59.0187,59.0472,58.9902,59.0377,30460.0
2023-12-08 14:00:00,62.05,62.13,62.05,62.1,23695.0,59.0377,59.1138,59.0377,59.0853,23695.0
2023-12-08 14:30:00,62.1,62.14,62.06,62.13,49363.0,59.0853,59.1234,59.0472,59.1138,49363.0
2023-12-08 15:00:00,62.14,62.15,62.07,62.13,65704.0,59.1234,59.1329,59.0568,59.1138,65704.0
2023-12-08 15:30:00,62.12,62.18,62.07,62.15,421943.0,59.1043,59.1614,59.0568,59.1329,421943.0
2023-12-11 09:30:00,62.18,62.33,62.16,62.33,282400.0,59.1614,59.3041,59.1424,59.3041,282400.0
2023-12-11 10:00:00,62.34,62.46,62.3,62.35,202711.0,59.3136,59.4278,59.2756,59.3232,202711.0
2023-12-11 10:30:00,62.36,62.54,62.35,62.51,139378.0,59.3327,59.5039,59.3232,59.4754,139378.0
2023-12-11 11:00:00,62.5,62.57,62.44,62.49,144057.0,59.4659,59.5325,59.4088,59.4564,144057.0
2023-12-11 11:30:00,62.5,62.5,62.41,62.5,99601.0,59.4659,59.4659,59.3802,59.4659,99601.0
2023-12-11 12:00:00,62.49,62.54,62.47,62.54,114775.0,59.4564,59.5039,59.4373,59.5039,114775.0
2023-12-11 12:30:00,62.54,62.56,62.48,62.5,95289.0,59.5039,59.523,59.4469,59.4659,95289.0
2023-12-11 13:00:00,62.5,62.61,62.46,62.61,113296.0,59.4659,59.5705,59.4278,59.5705,113296.0
2023-12-11 13:30:00,62.61,62.77,62.61,62.77,74849.0,59.5705,59.7228,59.5705,59.7228,74849.0
2023-12-11 14:00:00,62.77,62.8,62.75,62.78,68037.0,59.7228,59.7513,59.7037,59.7323,68037.0
2023-12-11 14:30:00,62.78,62.79,62.75,62.78,94420.0,59.7323,59.7418,59.7037,59.7323,94420.0
2023-12-11 15:00:00,62.78,62.78,62.71,62.75,64860.0,59.7323,59.7323,59.6657,59.7037,64860.0
2023-12-11 15:30:00,62.75,62.77,62.7,62.71,216581.0,59.7037,59.7228,59.6562,59.6657,216581.0
2023-12-12 09:30:00,62.74,62.74,62.36,62.55,342039.0,59.6942,59.6942,59.3327,59.5135,342039.0
2023-12-12 10:00:00,62.56,62.74,62.51,62.7,156643.0,59.523,59.6942,59.4754,59.6562,156643.0
2023-12-12 10:30:00,62.7,62.75,62.66,62.74,133981.0,59.6562,59.7037,59.6181,59.6942,133981.0
2023-12-12 11:00:00,62.74,62.79,62.67,62.7,133614.0,59.6942,59.7418,59.6276,59.6562,133614.0
2023-12-12 11:30:00,62.7,62.79,62.69,62.74,134880.0,59.6562,59.7418,59.6467,59.6942,134880.0
2023-12-12 12:00:00,62.74,62.75,62.63,62.69,148116.0,59.6942,59.7037,59.5896,59.6467,148116.0
2023-12-12 12:30:00,62.69,62.75,62.64,62.66,161608.0,59.6467,59.7037,59.5991,59.6181,161608.0
2023-12-12 13:00:00,62.66,62.84,62.65,62.76,216293.0,59.6181,59.7894,59.6086,59.7133,216293.0
2023-12-12 13:30:00,62.75,62.86,62.74,62.85,99403.0,59.7037,59.8084,59.6942,59.7989,99403.0
2023-12-12 14:00:00,62.85,62.89,62.83,62.87,39638.0,59.7989,59.8369,59.7799,59.8179,39638.0
2023-12-12 14:30:00,62.87,62.96,62.86,62.95,117881.0,59.8179,59.9035,59.8084,59.894,117881.0
2023-12-12 15:00:00,62.95,63.01,62.94,62.98,227504.0,59.894,59.9511,59.8845,59.9226,227504.0
2023-12-12 15:30:00,62.97,63.08,62.91,63.04,429699.0,59.9131,60.0177,59.856,59.9797,429699.0
2023-12-13 09:30:00,62.06,62.06,61.85,61.93,278035.0,59.0472,59.0472,58.8474,58.9236,278035.0
2023-12-13 10:00:00,61.92,61.96,61.88,61.92,104977.0,58.914,58.9521,58.876,58.914,104977.0
2023-12-13 10:30:00,61.91,61.97,61.88,61.95,70870.0,58.9045,58.9616,58.876,58.9426,70870.0
2023-12-13 11:00:00,61.95,61.98,61.84,61.88,86004.0,58.9426,58.9711,58.8379,58.876,86004.0
2023-12-13 11:30:00,61.88,61.94,61.87,61.88,147774.0,58.876,58.9331,58.8665,58.876,147774.0
2023-12-13 12:00:00,61.88,61.91,61.84,61.85,41625.0,58.876,58.9045,58.8379,58.8474,41625.0
2023-12-13 12:30:00,61.86,61.88,61.84,61.88,26493.0,58.8569,58.876,58.8379,58.876,26493.0
2023-12-13 13:00:00,61.89,61.91,61.82,61.82,306562.0,58.8855,58.9045,58.8189,58.8189,306562.0
2023-12-13 13:30:00,61.83,61.88,61.8,61.85,139302.0,58.8284,58.876,58.7999,58.8474,139302.0
2023-12-13 14:00:00,61.85,63.36,61.85,63.34,450208.0,58.8474,60.2841,58.8474,60.2651,450208.0
2023-12-13 14:30:00,63.34,63.92,63.28,63.91,295729.0,60.2651,60.8169,60.208,60.8074,295729.0
2023-12-13 15:00:00,63.91,64.02,63.55,63.63,489946.0,60.8074,60.9121,60.4649,60.541,489946.0
2023-12-13 15:30:00,63.63,63.85,63.57,63.82,643258.0,60.541,60.7503,60.4839,60.7218,643258.0
2023-12-14 09:30:00,64.16,64.81,64.11,64.79,1083290.0,61.0453,61.6637,60.9977,61.6447,1083290.0
2023-12-14 10:00:00,64.79,64.79,64.44,64.52,547981.0,61.6447,61.6447,61.3117,61.3878,547981.0
2023-12-14 10:30:00,64.53,64.7,64.46,64.67,320972.0,61.3973,61.5591,61.3307,61.5305,320972.0
2023-12-14 11:00:00,64.67,64.8,64.62,64.72,179741.0,61.5305,61.6542,61.483,61.5781,179741.0
2023-12-14 11:30:00,64.71,64.79,64.64,64.69,255587.0,61.5686,61.6447,61.502,61.5496,255587.0
2023-12-14 12:00:00,64.7,64.82,64.69,64.79,140846.0,61.5591,61.6733,61.5496,61.6447,140846.0
2023-12-14 12:30:00,64.8,64.88,64.68,64.72,143751.0,61.6542,61.7303,61.54,61.5781,143751.0
2023-12-14 13:00:00,64.72,64.72,64.51,64.52,170475.0,61.5781,61.5781,61.3783,61.3878,170475.0
2023-12-14 13:30:00,64.52,64.55,64.37,64.45,201756.0,61.3878,61.4164,61.2451,61.3212,201756.0
2023-12-14 14:00:00,64.45,64.68,64.44,64.66,175302.0,61.3212,61.54,61.3117,61.521,175302.0
2023-12-14 14:30:00,64.67,64.68,64.55,64.61,160229.0,61.5305,61.54,61.4164,61.4734,160229.0
2023-12-14 15:00:00,64.6,64.6,64.5,64.54,221874.0,61.4639,61.4639,61.3688,61.4068,221874.0
2023-12-14 15:30:00,64.54,64.66,64.54,64.64,656432.0,61.4068,61.521,61.4068,61.502,656432.0
2023-12-15 09:30:00,64.18,64.26,64.04,64.13,536938.0,61.0643,61.1404,60.9311,61.0167,536938.0
2023-12-15 10:00:00,64.13,64.41,64.13,64.39,246140.0,61.0167,61.2832,61.0167,61.2641,246140.0
2023-12-15 10:30:00,64.38,64.43,64.32,64.43,155895.0,61.2546,61.3022,61.1975,61.3022,155895.0
2023-12-15 11:00:00,64.42,64.47,64.26,64.41,361188.0,61.2927,61.3402,61.1404,61.2832,361188.0
2023-12-15 11:30:00,64.41,64.42,64.23,64.25,128048.0,61.2832,61.2927,61.1119,61.1309,128048.0
2023-12-15 12:00:00,64.26,64.31,64.21,64.3,143480.0,61.1404,61.188,61.0929,61.1785,143480.0
2023-12-15 12:30:00,64.3,64.3,64.15,64.16,86634.0,61.1785,61.1785,61.0358,61.0453,86634.0
2023-12-15 13:00:00,64.16,64.19,64.07,64.09,102880.0,61.0453,61.0738,60.9597,60.9787,102880.0
2023-12-15 13:30:00,64.11,64.14,63.96,63.99,209159.0,60.9977,61.0263,60.855,60.8835,209159.0
2023-12-15 14:00:00,63.99,64.06,63.93,63.96,89946.0,60.8835,60.9501,60.8265,60.855,89946.0
2023-12-15 14:30:00,63.96,64.03,63.96,64.02,117354.0,60.855,60.9216,60.855,60.9121,117354.0
2023-12-15 15:00:00,64.02,64.1,63.99,64.08,117574.0,60.9121,60.9882,60.8835,60.9692,117574.0
2023-12-15 15:30:00,64.09,64.1,63.84,63.92,711533.0,60.9787,60.9882,60.7408,60.8169,711533.0
2023-12-18 09:30:00,64.25,64.4,64.15,64.2,484731.0,61.1309,61.2736,61.0358,61.0834,484731.0
2023-12-18 10:00:00,64.2,64.27,64.1,64.16,230690.0,61.0834,61.15,60.9882,61.0453,230690.0
2023-12-18 10:30:00,64.16,64.19,64.0,64.08,368034.0,61.0453,61.0738,60.8931,60.9692,368034.0
2023-12-18 11:00:00,64.08,64.19,64.05,64.16,165442.0,60.9692,61.0738,60.9406,61.0453,165442.0
2023-12-18 11:30:00,64.16,64.19,64.11,64.14,135980.0,61.0453,61.0738,60.9977,61.0263,135980.0
2023-12-18 12:00:00,64.14,64.18,64.13,64.16,140178.0,61.0263,61.0643,61.0167,61.0453,140178.0
2023-12-18 12:30:00,64.17,64.2,64.13,64.2,111275.0,61.0548,61.0834,61.0167,61.0834,111275.0
2023-12-18 13:00:00,64.2,64.24,64.17,64.23,226684.0,61.0834,61.1214,61.0548,61.1119,226684.0
2023-12-18 13:30:00,64.24,64.25,64.18,64.23,118067.0,61.1214,61.1309,61.0643,61.1119,118067.0
2023-12-18 14:00:00,64.23,64.26,64.18,64.2,152668.0,61.1119,61.1404,61.0643,61.0834,152668.0
2023-12-18 14:30:00,64.2,64.23,64.16,64.18,178975.0,61.0834,61.1119,61.0453,61.0643,178975.0
2023-12-18 15:00:00,64.17,64.28,64.15,64.26,113139.0,61.0548,61.1595,61.0358,61.1404,113139.0
2023-12-18 15:30:00,64.26,64.26,64.15,64.21,179770.0,61.1404,61.1404,61.0358,61.0929,179770.0
2023-12-19 09:30:00,64.4,64.81,64.4,64.77,348461.0,61.2736,61.6637,61.2736,61.6257,348461.0
2023-12-19 10:00:00,64.77,64.87,64.69,64.85,131873.0,61.6257,61.7208,61.5496,61.7018,131873.0
2023-12-19 10:30:00,64.85,64.9,64.78,64.89,100481.0,61.7018,61.7494,61.6352,61.7399,100481.0
2023-12-19 11:00:00,64.89,64.96,64.86,64.89,282660.0,61.7399,61.8065,61.7113,61.7399,282660.0
2023-12-19 11:30:00,64.88,64.91,64.81,64.81,277531.0,61.7303,61.7589,61.6637,61.6637,277531.0
2023-12-19 12:00:00,64.8,64.83,64.74,64.8,124154.0,61.6542,61.6828,61.5971,61.6542,124154.0
2023-12-19 12:30:00,64.8,64.86,64.79,64.83,82204.0,61.6542,61.7113,61.6447,61.6828,82204.0
2023-12-19 13:00:00,64.83,64.88,64.77,64.83,75648.0,61.6828,61.7303,61.6257,61.6828,75648.0
2023-12-19 13:30:00,64.83,64.91,64.82,64.86,54497.0,61.6828,61.7589,61.6733,61.7113,54497.0
2023-12-19 14:00:00,64.86,64.91,64.84,64.89,41859.0,61.7113,61.7589,61.6923,61.7399,41859.0
2023-12-19 14:30:00,64.89,64.94,64.88,64.91,119971.0,61.7399,61.7874,61.7303,61.7589,119971.0
2023-12-19 15:00:00,64.91,64.92,64.81,64.86,72322.0,61.7589,61.7684,61.6637,61.7113,72322.0
2023-12-19 15:30:00,64.86,64.91,64.79,64.89,253031.0,61.7113,61.7589,61.6447,61.7399,253031.0
2023-12-20 09:30:00,63.98,63.98,63.81,63.91,236167.0,62.4663,62.4663,62.3003,62.3979,236167.0
2023-12-20 10:00:00,63.91,63.95,63.86,63.89,886463.0,62.3979,62.437,62.3491,62.3784,886463.0
2023-12-20 10:30:00,63.91,64.12,63.9,64.03,321333.0,62.3979,62.603,62.3882,62.5151,321333.0
2023-12-20 11:00:00,64.03,64.09,64.0,64.08,150876.0,62.5151,62.5737,62.4858,62.5639,150876.0
2023-12-20 11:30:00,64.08,64.09,63.93,63.96,162552.0,62.5639,62.5737,62.4175,62.4468,162552.0
2023-12-20 12:00:00,63.96,63.99,63.95,63.97,147895.0,62.4468,62.476,62.437,62.4565,147895.0
2023-12-20 12:30:00,63.97,64.04,63.94,64.04,179137.0,62.4565,62.5249,62.4272,62.5249,179137.0
2023-12-20 13:00:00,64.03,64.04,63.96,64.02,98573.0,62.5151,62.5249,62.4468,62.5053,98573.0
2023-12-20 13:30:00,64.02,64.02,63.94,63.94,81770.0,62.5053,62.5053,62.4272,62.4272,81770.0
2023-12-20 14:00:00,63.93,63.93,63.85,63.85,93927.0,62.4175,62.4175,62.3394,62.3394,93927.0
2023-12-20 14:30:00,63.85,63.85,63.27,63.29,599249.0,62.3394,62.3394,61.7731,61.7926,599249.0
2023-12-20 15:00:00,63.28,63.46,63.14,63.22,413980.0,61.7828,61.9586,61.6462,61.7243,413980.0
2023-12-20 15:30:00,63.23,63.33,63.01,63.15,1064435.0,61.734,61.8317,61.5192,61.6559,1064435.0
2023-12-21 09:30:00,63.95,64.07,63.87,63.94,352594.0,62.437,62.5542,62.3589,62.4272,352594.0
2023-12-21 10:00:00,63.94,63.98,63.66,63.78,327525.0,62.4272,62.4663,62.1539,62.271,327525.0
2023-12-21 10:30:00,63.8,63.89,63.78,63.85,227606.0,62.2905,62.3784,62.271,62.3394,227606.0
2023-12-21 11:00:00,63.89,64.02,63.83,64.02,117527.0,62.3784,62.5053,62.3198,62.5053,117527.0
2023-12-21 11:30:00,64.02,64.02,63.93,63.97,138706.0,62.5053,62.5053,62.4175,62.4565,138706.0
2023-12-21 12:00:00,63.98,63.98,63.74,63.78,166391.0,62.4663,62.4663,62.232,62.271,166391.0
2023-12-21 12:30:00,63.77,63.85,63.7,63.76,112421.0,62.2613,62.3394,62.1929,62.2515,112421.0
2023-12-21 13:00:00,63.79,63.81,63.59,63.79,86866.0,62.2808,62.3003,62.0855,62.2808,86866.0
2023-12-21 13:30:00,63.79,63.87,63.77,63.85,93916.0,62.2808,62.3589,62.2613,62.3394,93916.0
2023-12-21 14:00:00,63.85,63.91,63.84,63.89,53153.0,62.3394,62.3979,62.3296,62.3784,53153.0
2023-12-21 14:30:00,63.89,63.96,63.87,63.91,98728.0,62.3784,62.4468,62.3589,62.3979,98728.0
2023-12-21 15:00:00,63.9,64.02,63.88,64.01,448044.0,62.3882,62.5053,62.3687,62.4956,448044.0
2023-12-21 15:30:00,64.02,64.13,63.99,64.13,361002.0,62.5053,62.6127,62.476,62.6127,361002.0
2023-12-22 09:30:00,63.94,64.16,63.94,64.05,308537.0,62.4272,62.642,62.4272,62.5346,308537.0
2023-12-22 10:00:00,64.07,64.14,64.0,64.04,139069.0,62.5542,62.6225,62.4858,62.5249,139069.0
2023-12-22 10:30:00,64.05,64.07,63.9,63.92,98596.0,62.5346,62.5542,62.3882,62.4077,98596.0
2023-12-22 11:00:00,63.91,64.06,63.84,64.03,214537.0,62.3979,62.5444,62.3296,62.5151,214537.0
2023-12-22 11:30:00,64.03,64.07,63.88,63.99,109425.0,62.5151,62.5542,62.3687,62.476,109425.0
2023-12-22 12:00:00,63.99,64.03,63.91,64.02,119908.0,62.476,62.5151,62.3979,62.5053,119908.0
2023-12-22 12:30:00,64.02,64.12,64.02,64.09,125986.0,62.5053,62.603,62.5053,62.5737,125986.0
2023-12-22 13:00:00,64.09,64.12,64.06,64.11,48789.0,62.5737,62.603,62.5444,62.5932,48789.0
2023-12-22 13:30:00,64.12,64.13,64.06,64.06,81725.0,62.603,62.6127,62.5444,62.5444,81725.0
2023-12-22 14:00:00,64.06,64.06,63.81,63.82,72209.0,62.5444,62.5444,62.3003,62.3101,72209.0
2023-12-22 14:30:00,63.81,63.99,63.75,63.99,108473.0,62.3003,62.476,62.2417,62.476,108473.0
2023-12-22 15:00:00,64.0,64.03,63.96,64.02,69770.0,62.4858,62.5151,62.4468,62.5053,69770.0
2023-12-22 15:30:00,64.02,64.02,63.92,63.99,190415.0,62.5053,62.5053,62.4077,62.476,190415.0
2023-12-26 09:30:00,64.24,64.31,64.06,64.27,189284.0,62.7201,62.7885,62.5444,62.7494,189284.0
2023-12-26 10:00:00,64.27,64.4,64.12,64.13,112627.0,62.7494,62.8763,62.603,62.6127,112627.0
2023-12-26 10:30:00,64.13,64.2,63.93,64.06,145480.0,62.6127,62.6811,62.4175,62.5444,145480.0
2023-12-26 11:00:00,64.08,64.11,64.0,64.08,95409.0,62.5639,62.5932,62.4858,62.5639,95409.0
2023-12-26 11:30:00,64.09,64.18,64.09,64.17,79682.0,62.5737,62.6616,62.5737,62.6518,79682.0
2023-12-26 12:00:00,64.17,64.17,64.12,64.14,116172.0,62.6518,62.6518,62.603,62.6225,116172.0
2023-12-26 12:30:00,64.14,64.21,64.12,64.17,99893.0,62.6225,62.6908,62.603,62.6518,99893.0
2023-12-26 13:00:00,64.17,64.22,64.14,64.2,133513.0,62.6518,62.7006,62.6225,62.6811,133513.0
2023-12-26 13:30:00,64.2,64.22,64.17,64.2,157143.0,62.6811,62.7006,62.6518,62.6811,157143.0
2023-12-26 14:00:00,64.2,64.3,64.2,64.29,103699.0,62.6811,62.7787,62.6811,62.769,103699.0
2023-12-26 14:30:00,64.29,64.31,64.2,64.27,139593.0,62.769,62.7885,62.6811,62.7494,139593.0
2023-12-26 15:00:00,64.26,64.33,64.24,64.3,96356.0,62.7397,62.808,62.7201,62.7787,96356.0
2023-12-26 15:30:00,64.31,64.33,64.22,64.24,250454.0,62.7885,62.808,62.7006,62.7201,250454.0
2023-12-27 09:30:00,64.73,64.98,64.67,64.92,295563.0,63.1985,63.4426,63.14,63.384,295563.0
2023-12-27 10:00:00,64.91,64.95,64.75,64.87,144587.0,63.3743,63.4133,63.2181,63.3352,144587.0
2023-12-27 10:30:00,64.86,64.91,64.76,64.89,158185.0,63.3255,63.3743,63.2278,63.3548,158185.0
2023-12-27 11:00:00,64.89,64.95,64.82,64.91,109217.0,63.3548,63.4133,63.2864,63.3743,109217.0
2023-12-27 11:30:00,64.91,64.97,64.84,64.88,141139.0,63.3743,63.4329,63.3059,63.345,141139.0
2023-12-27 12:00:00,64.88,64.93,64.87,64.9,213154.0,63.345,63.3938,63.3352,63.3645,213154.0
2023-12-27 12:30:00,64.9,64.9,64.78,64.81,124192.0,63.3645,63.3645,63.2474,63.2766,124192.0
2023-12-27 13:00:00,64.81,64.94,64.8,64.88,217996.0,63.2766,63.4036,63.2669,63.345,217996.0
2023-12-27 13:30:00,64.88,64.89,64.77,64.78,160018.0,63.345,63.3548,63.2376,63.2474,160018.0
2023-12-27 14:00:00,64.77,64.83,64.66,64.81,185712.0,63.2376,63.2962,63.1302,63.2766,185712.0
2023-12-27 14:30:00,64.82,64.85,64.69,64.73,101294.0,63.2864,63.3157,63.1595,63.1985,101294.0
2023-12-27 15:00:00,64.74,64.85,64.73,64.83,142671.0,63.2083,63.3157,63.1985,63.2962,142671.0
2023-12-27 15:30:00,64.82,64.86,64.75,64.84,361505.0,63.2864,63.3255,63.2181,63.3059,361505.0
2023-12-28 09:30:00,65.9,66.28,65.9,66.23,566543.0,64.3409,64.7119,64.3409,64.6631,566543.0
2023-12-28 10:00:00,66.23,66.3,66.18,66.3,295693.0,64.6631,64.7314,64.6142,64.7314,295693.0
2023-12-28 10:30:00,66.29,66.3,66.18,66.25,198005.0,64.7216,64.7314,64.6142,64.6826,198005.0
2023-12-28 11:00:00,66.25,66.25,66.07,66.08,229277.0,64.6826,64.6826,64.5068,64.5166,229277.0
2023-12-28 11:30:00,66.08,66.11,66.04,66.06,223239.0,64.5166,64.5459,64.4775,64.4971,223239.0
2023-12-28 12:00:00,66.06,66.1,66.06,66.08,131095.0,64.4971,64.5361,64.4971,64.5166,131095.0
2023-12-28 12:30:00,66.08,66.11,66.04,66.06,68360.0,64.5166,64.5459,64.4775,64.4971,68360.0
2023-12-28 13:00:00,66.06,66.07,65.92,65.98,177442.0,64.4971,64.5068,64.3604,64.419,177442.0
2023-12-28 13:30:00,65.99,66.04,65.95,65.98,61739.0,64.4287,64.4775,64.3897,64.419,61739.0
2023-12-28 14:00:00,65.98,66.01,65.96,65.98,51272.0,64.419,64.4483,64.3994,64.419,51272.0
2023-12-28 14:30:00,65.98,66.03,65.96,66.03,51979.0,64.419,64.4678,64.3994,64.4678,51979.0
2023-12-28 15:00:00,66.03,66.03,65.95,65.97,145341.0,64.4678,64.4678,64.3897,64.4092,145341.0
2023-12-28 15:30:00,65.98,66.02,65.95,65.98,577269.0,64.419,64.458,64.3897,64.419,577269.0
2023-12-29 09:30:00,65.32,65.82,65.32,65.78,272975.0,63.7746,64.2628,63.7746,64.2237,272975.0
2023-12-29 10:00:00,65.78,65.92,65.67,65.89,106968.0,64.2237,64.3604,64.1163,64.3311,106968.0
2023-12-29 10:30:00,65.88,65.88,65.42,65.46,187355.0,64.3213,64.3213,63.8722,63.9113,187355.0
2023-12-29 11:00:00,65.45,65.57,65.37,65.4,252613.0,63.9015,64.0187,63.8234,63.8527,252613.0
2023-12-29 11:30:00,65.4,65.57,65.4,65.5,238264.0,63.8527,64.0187,63.8527,63.9503,238264.0
2023-12-29 12:00:00,65.5,65.54,65.45,65.51,119710.0,63.9503,63.9894,63.9015,63.9601,119710.0
2023-12-29 12:30:00,65.51,65.65,65.5,65.63,40217.0,63.9601,64.0968,63.9503,64.0772,40217.0
2023-12-29 13:00:00,65.63,65.65,65.48,65.55,64475.0,64.0772,64.0968,63.9308,63.9991,64475.0
2023-12-29 13:30:00,65.55,65.67,65.55,65.59,22734.0,63.9991,64.1163,63.9991,64.0382,22734.0
2023-12-29 14:00:00,65.6,65.63,65.56,65.56,37380.0,64.048,64.0772,64.0089,64.0089,37380.0
2023-12-29 14:30:00,65.57,65.66,65.56,65.63,40092.0,64.0187,64.1065,64.0089,64.0772,40092.0
2023-12-29 15:00:00,65.63,65.76,65.6,65.76,155254.0,64.0772,64.2042,64.048,64.2042,155254.0
2023-12-29 15:30:00,65.76,65.76,65.49,65.53,479484.0,64.2042,64.2042,63.9406,63.9796,479484.0
2024-01-02 09:30:00,64.99,64.99,64.7,64.96,329400.0,63.4524,63.4524,63.1692,63.4231,329400.0
2024-01-02 10:00:00,64.95,65.08,64.72,64.77,261288.0,63.4133,63.5403,63.1888,63.2376,261288.0
2024-01-02 10:30:00,64.76,64.76,64.59,64.73,218362.0,63.2278,63.2278,63.0619,63.1985,218362.0
2024-01-02 11:00:00,64.73,65.02,64.73,64.89,259500.0,63.1985,63.4817,63.1985,63.3548,259500.0
2024-01-02 11:30:00,64.88,64.92,64.75,64.9,96193.0,63.345,63.384,63.2181,63.3645,96193.0
2024-01-02 12:00:00,64.92,64.92,64.74,64.82,109360.0,63.384,63.384,63.2083,63.2864,109360.0
2024-01-02 12:30:00,64.81,64.88,64.78,64.81,121719.0,63.2766,63.345,63.2474,63.2766,121719.0
2024-01-02 13:00:00,64.8,64.88,64.74,64.84,112461.0,63.2669,63.345,63.2083,63.3059,112461.0
2024-01-02 13:30:00,64.82,64.85,64.74,64.76,178785.0,63.2864,63.3157,63.2083,63.2278,178785.0
2024-01-02 14:00:00,64.76,64.77,64.69,64.76,167794.0,63.2278,63.2376,63.1595,63.2278,167794.0
2024-01-02 14:30:00,64.75,64.77,64.58,64.61,117740.0,63.2181,63.2376,63.0521,63.0814,117740.0
2024-01-02 15:00:00,64.6,64.63,64.52,64.57,155490.0,63.0716,63.1009,62.9935,63.0423,155490.0
2024-01-02 15:30:00,64.58,64.75,64.53,64.74,464754.0,63.0521,63.2181,63.0033,63.2083,464754.0
2024-01-03 09:30:00,63.22,63.4,63.06,63.3,603754.0,61.7243,61.9,61.5681,61.8024,603754.0
2024-01-03 10:00:00,63.28,63.57,63.06,63.18,570798.0,61.7828,62.066,61.5681,61.6852,570798.0
2024-01-03 10:30:00,63.18,63.23,63.03,63.15,218014.0,61.6852,61.734,61.5388,61.6559,218014.0
2024-01-03 11:00:00,63.15,63.3,63.15,63.24,293679.0,61.6559,61.8024,61.6559,61.7438,293679.0
2024-01-03 11:30:00,63.24,63.32,63.17,63.22,141292.0,61.7438,61.8219,61.6754,61.7243,141292.0
2024-01-03 12:00:00,63.22,63.24,63.13,63.21,147486.0,61.7243,61.7438,61.6364,61.7145,147486.0
2024-01-03 12:30:00,63.21,63.31,63.19,63.31,166682.0,61.7145,61.8121,61.695,61.8121,166682.0
2024-01-03 13:00:00,63.31,63.42,63.31,63.38,84158.0,61.8121,61.9195,61.8121,61.8805,84158.0
2024-01-03 13:30:00,63.39,63.39,63.3,63.36,125932.0,61.8902,61.8902,61.8024,61.861,125932.0
2024-01-03 14:00:00,63.35,63.58,63.14,63.58,299047.0,61.8512,62.0757,61.6462,62.0757,299047.0
2024-01-03 14:30:00,63.58,63.63,63.47,63.49,270620.0,62.0757,62.1246,61.9684,61.9879,270620.0
2024-01-03 15:00:00,63.49,63.5,63.33,63.38,181163.0,61.9879,61.9976,61.8317,61.8805,181163.0
2024-01-03 15:30:00,63.38,63.49,63.31,63.35,540648.0,61.8805,61.9879,61.8121,61.8512,540648.0
2024-01-04 09:30:00,62.75,62.8,62.6,62.7,239145.0,61.2654,61.3142,61.1189,61.2166,239145.0
2024-01-04 10:00:00,62.69,63.0,62.67,62.93,259916.0,61.2068,61.5095,61.1873,61.4411,259916.0
2024-01-04 10:30:00,62.94,63.0,62.88,62.89,249661.0,61.4509,61.5095,61.3923,61.4021,249661.0
2024-01-04 11:00:00,62.89,63.05,62.85,63.0,139777.0,61.4021,61.5583,61.363,61.5095,139777.0
2024-01-04 11:30:00,63.01,63.03,62.83,62.86,136468.0,61.5192,61.5388,61.3435,61.3728,136468.0
2024-01-04 12:00:00,62.85,62.89,62.76,62.84,123105.0,61.363,61.4021,61.2751,61.3533,123105.0
2024-01-04 12:30:00,62.85,62.85,62.69,62.75,130675.0,61.363,61.363,61.2068,61.2654,130675.0
2024-01-04 13:00:00,62.75,62.8,62.73,62.78,208238.0,61.2654,61.3142,61.2459,61.2947,208238.0
2024-01-04 13:30:00,62.79,62.81,62.75,62.77,99433.0,61.3044,61.324,61.2654,61.2849,99433.0
2024-01-04 14:00:00,62.76,62.81,62.68,62.75,133470.0,61.2751,61.324,61.197,61.2654,133470.0
2024-01-04 14:30:00,62.76,62.88,62.71,62.84,167448.0,61.2751,61.3923,61.2263,61.3533,167448.0
2024-01-04 15:00:00,62.84,62.92,62.8,62.82,138782.0,61.3533,61.4314,61.3142,61.3337,138782.0
2024-01-04 15:30:00,62.81,62.88,62.69,62.71,460410.0,61.324,61.3923,61.2068,61.2263,460410.0
2024-01-05 09:30:00,62.72,62.93,62.66,62.82,240940.0,61.2361,61.4411,61.1775,61.3337,240940.0
2024-01-05 10:00:00,62.84,63.55,62.84,63.33,353308.0,61.3533,62.0465,61.3533,61.8317,353308.0
2024-01-05 10:30:00,63.33,63.45,63.27,63.35,161525.0,61.8317,61.9488,61.7731,61.8512,161525.0
2024-01-05 11:00:00,63.35,63.45,63.19,63.2,156255.0,61.8512,61.9488,61.695,61.7047,156255.0
2024-01-05 11:30:00,63.2,63.28,63.06,63.1,228413.0,61.7047,61.7828,61.5681,61.6071,228413.0
2024-01-05 12:00:00,63.11,63.11,62.86,62.89,158013.0,61.6169,61.6169,61.3728,61.4021,158013.0
2024-01-05 12:30:00,62.88,62.95,62.85,62.87,123963.0,61.3923,61.4607,61.363,61.3825,123963.0
2024-01-05 13:00:00,62.86,62.92,62.72,62.91,114627.0,61.3728,61.4314,61.2361,61.4216,114627.0
2024-01-05 13:30:00,62.92,63.04,62.92,62.97,84973.0,61.4314,61.5485,61.4314,61.4802,84973.0
2024-01-05 14:00:00,62.97,63.09,62.88,62.93,117562.0,61.4802,61.5973,61.3923,61.4411,117562.0
2024-01-05 14:30:00,62.93,62.97,62.73,62.76,140668.0,61.4411,61.4802,61.2459,61.2751,140668.0
2024-01-05 15:00:00,62.76,62.86,62.71,62.76,114926.0,61.2751,61.3728,61.2263,61.2751,114926.0
2024-01-05 15:30:00,62.76,62.95,62.72,62.89,313914.0,61.2751,61.4607,61.2361,61.4021,313914.0
2024-01-08 09:30:00,62.43,62.67,62.36,62.66,203877.0,60.953,61.1873,60.8846,61.1775,203877.0
2024-01-08 10:00:00,62.67,62.79,62.59,62.79,131502.0,61.1873,61.3044,61.1092,61.3044,131502.0
2024-01-08 10:30:00,62.8,62.93,62.8,62.87,114985.0,61.3142,61.4411,61.3142,61.3825,114985.0
2024-01-08 11:00:00,62.88,62.99,62.85,62.94,95247.0,61.3923,61.4997,61.363,61.4509,95247.0
2024-01-08 11:30:00,62.95,62.96,62.86,62.9,105928.0,61.4607,61.4704,61.3728,61.4118,105928.0
2024-01-08 12:00:00,62.9,62.98,62.83,62.9,127184.0,61.4118,61.4899,61.3435,61.4118,127184.0
2024-01-08 12:30:00,62.9,62.96,62.9,62.95,45334.0,61.4118,61.4704,61.4118,61.4607,45334.0
2024-01-08 13:00:00,62.96,62.99,62.88,62.89,103441.0,61.4704,61.4997,61.3923,61.4021,103441.0
2024-01-08 13:30:00,62.89,62.99,62.88,62.99,50643.0,61.4021,61.4997,61.3923,61.4997,50643.0
2024-01-08 14:00:00,62.99,63.07,62.95,63.05,58387.0,61.4997,61.5778,61.4607,61.5583,58387.0
2024-01-08 14:30:00,63.06,63.24,63.04,63.22,183555.0,61.5681,61.7438,61.5485,61.7243,183555.0
2024-01-08 15:00:00,63.21,63.21,63.04,63.06,100872.0,61.7145,61.7145,61.5485,61.5681,100872.0
2024-01-08 15:30:00,63.06,63.24,63.06,63.2,446655.0,61.5681,61.7438,61.5681,61.7047,446655.0
2024-01-09 09:30:00,61.97,62.0,61.63,61.68,434110.0,60.5038,60.5331,60.1719,60.2207,434110.0
2024-01-09 10:00:00,61.69,61.9,61.6,61.82,304366.0,60.2305,60.4355,60.1426,60.3574,304366.0
2024-01-09 10:30:00,61.84,61.86,61.77,61.79,335770.0,60.3769,60.3964,60.3086,60.3281,335770.0
2024-01-09 11:00:00,61.79,61.95,61.79,61.9,173964.0,60.3281,60.4843,60.3281,60.4355,173964.0
2024-01-09 11:30:00,61.91,62.01,61.86,62.01,165030.0,60.4453,60.5429,60.3964,60.5429,165030.0
2024-01-09 12:00:00,62.02,62.04,61.92,61.99,81002.0,60.5527,60.5722,60.455,60.5234,81002.0
2024-01-09 12:30:00,62.0,62.02,61.94,61.97,47344.0,60.5331,60.5527,60.4745,60.5038,47344.0
2024-01-09 13:00:00,61.97,62.09,61.85,61.86,121133.0,60.5038,60.621,60.3867,60.3964,121133.0
2024-01-09 13:30:00,61.85,61.91,61.74,61.85,138811.0,60.3867,60.4453,60.2793,60.3867,138811.0
2024-01-09 14:00:00,61.86,61.89,61.76,61.78,98149.0,60.3964,60.4257,60.2988,60.3183,98149.0
2024-01-09 14:30:00,61.78,61.81,61.73,61.8,76535.0,60.3183,60.3476,60.2695,60.3379,76535.0
2024-01-09 15:00:00,61.8,61.85,61.73,61.76,118963.0,60.3379,60.3867,60.2695,60.2988,118963.0
2024-01-09 15:30:00,61.76,61.84,61.67,61.76,1382112.0,60.2988,60.3769,60.2109,60.2988,1382112.0
2024-01-10 09:30:00,61.35,61.39,61.24,61.26,224001.0,59.8985,59.9376,59.7911,59.8106,224001.0
2024-01-10 10:00:00,61.27,61.28,61.14,61.28,182510.0,59.8204,59.8302,59.6935,59.8302,182510.0
2024-01-10 10:30:00,61.29,61.41,61.24,61.34,220559.0,59.8399,59.9571,59.7911,59.8887,220559.0
2024-01-10 11:00:00,61.35,61.35,61.16,61.21,424652.0,59.8985,59.8985,59.713,59.7618,424652.0
2024-01-10 11:30:00,61.2,61.2,61.09,61.17,310517.0,59.7521,59.7521,59.6447,59.7228,310517.0
2024-01-10 12:00:00,61.17,61.17,61.09,61.14,133305.0,59.7228,59.7228,59.6447,59.6935,133305.0
2024-01-10 12:30:00,61.14,61.23,61.1,61.22,177904.0,59.6935,59.7813,59.6544,59.7716,177904.0
2024-01-10 13:00:00,61.22,61.32,61.15,61.3,286212.0,59.7716,59.8692,59.7032,59.8497,286212.0
2024-01-10 13:30:00,61.31,61.36,61.28,61.36,132595.0,59.8595,59.9083,59.8302,59.9083,132595.0
2024-01-10 14:00:00,61.37,61.47,61.32,61.46,197365.0,59.918,60.0157,59.8692,60.0059,197365.0
2024-01-10 14:30:00,61.47,61.53,61.43,61.51,225836.0,60.0157,60.0742,59.9766,60.0547,225836.0
2024-01-10 15:00:00,61.52,61.59,61.3,61.37,506039.0,60.0645,60.1328,59.8497,59.918,506039.0
2024-01-10 15:30:00,61.37,61.44,61.3,61.43,558891.0,59.918,59.9864,59.8497,59.9766,558891.0
2024-01-11 09:30:00,61.66,61.78,61.43,61.51,326823.0,60.2012,60.3183,59.9766,60.0547,326823.0
2024-01-11 10:00:00,61.49,61.49,61.04,61.28,144016.0,60.0352,60.0352,59.5958,59.8302,144016.0
2024-01-11 10:30:00,61.29,61.43,61.13,61.17,306410.0,59.8399,59.9766,59.6837,59.7228,306410.0
2024-01-11 11:00:00,61.18,61.2,60.85,60.96,705720.0,59.7325,59.7521,59.4103,59.5177,705720.0
2024-01-11 11:30:00,60.97,61.02,60.84,60.94,228841.0,59.5275,59.5763,59.4006,59.4982,228841.0
2024-01-11 12:00:00,60.96,61.06,60.94,60.94,85543.0,59.5177,59.6154,59.4982,59.4982,85543.0
2024-01-11 12:30:00,60.96,61.1,60.92,61.05,120284.0,59.5177,59.6544,59.4787,59.6056,120284.0
2024-01-11 13:00:00,61.05,61.26,61.01,61.23,92399.0,59.6056,59.8106,59.5666,59.7813,92399.0
2024-01-11 13:30:00,61.21,61.31,61.19,61.3,98530.0,59.7618,59.8595,59.7423,59.8497,98530.0
2024-01-11 14:00:00,61.31,61.44,61.24,61.44,77382.0,59.8595,59.9864,59.7911,59.9864,77382.0
2024-01-11 14:30:00,61.44,61.61,61.4,61.58,520391.0,59.9864,60.1524,59.9473,60.1231,520391.0
2024-01-11 15:00:00,61.59,61.6,61.42,61.48,184499.0,60.1328,60.1426,59.9669,60.0254,184499.0
2024-01-11 15:30:00,61.49,61.55,61.43,61.52,273520.0,60.0352,60.0938,59.9766,60.0645,273520.0
2024-01-12 09:30:00,61.37,61.78,61.37,61.48,227983.0,59.918,60.3183,59.918,60.0254,227983.0
2024-01-12 10:00:00,61.48,61.58,61.38,61.46,86386.0,60.0254,60.1231,59.9278,60.0059,86386.0
2024-01-12 10:30:00,61.47,61.52,61.27,61.36,68987.0,60.0157,60.0645,59.8204,59.9083,68987.0
2024-01-12 11:00:00,61.36,61.44,61.3,61.44,54859.0,59.9083,59.9864,59.8497,59.9864,54859.0
2024-01-12 11:30:00,61.44,61.47,61.23,61.26,97420.0,59.9864,60.0157,59.7813,59.8106,97420.0
2024-01-12 12:00:00,61.26,61.33,61.23,61.27,57785.0,59.8106,59.879,59.7813,59.8204,57785.0
2024-01-12 12:30:00,61.27,61.29,61.19,61.26,67730.0,59.8204,59.8399,59.7423,59.8106,67730.0
2024-01-12 13:00:00,61.27,61.32,61.26,61.32,50833.0,59.8204,59.8692,59.8106,59.8692,50833.0
2024-01-12 13:30:00,61.31,61.34,61.3,61.34,11809.0,59.8595,59.8887,59.8497,59.8887,11809.0
2024-01-12 14:00:00,61.34,61.39,61.3,61.34,42536.0,59.8887,59.9376,59.8497,59.8887,42536.0
2024-01-12 14:30:00,61.34,61.35,61.28,61.32,40059.0,59.8887,59.8985,59.8302,59.8692,40059.0
2024-01-12 15:00:00,61.32,61.35,61.28,61.34,65710.0,59.8692,59.8985,59.8302,59.8887,65710.0
2024-01-12 15:30:00,61.35,61.39,61.29,61.3,184131.0,59.8985,59.9376,59.8399,59.8497,184131.0
2024-01-16 09:30:00,59.35,59.41,59.05,59.23,543556.0,57.9458,58.0044,57.6529,57.8287,543556.0
2024-01-16 10:00:00,59.23,59.39,59.09,59.33,246123.0,57.8287,57.9849,57.692,57.9263,246123.0
2024-01-16 10:30:00,59.33,59.45,59.24,59.4,130501.0,57.9263,58.0435,57.8384,57.9946,130501.0
2024-01-16 11:00:00,59.4,59.49,59.09,59.35,315403.0,57.9946,58.0825,57.692,57.9458,315403.0
2024-01-16 11:30:00,59.34,59.38,59.2,59.22,193281.0,57.9361,57.9751,57.7994,57.8189,193281.0
2024-01-16 12:00:00,59.21,59.23,58.96,58.99,164403.0,57.8091,57.8287,57.5651,57.5943,164403.0
2024-01-16 12:30:00,58.98,59.09,58.93,58.93,127364.0,57.5846,57.692,57.5358,57.5358,127364.0
2024-01-16 13:00:00,58.94,59.06,58.93,59.01,89158.0,57.5455,57.6627,57.5358,57.6139,89158.0
2024-01-16 13:30:00,59.01,59.08,58.95,58.98,450308.0,57.6139,57.6822,57.5553,57.5846,450308.0
2024-01-16 14:00:00,58.98,59.0,58.88,58.94,108066.0,57.5846,57.6041,57.4869,57.5455,108066.0
2024-01-16 14:30:00,58.94,59.0,58.9,58.98,84650.0,57.5455,57.6041,57.5065,57.5846,84650.0
2024-01-16 15:00:00,58.98,59.04,58.94,58.97,110239.0,57.5846,57.6432,57.5455,57.5748,110239.0
2024-01-16 15:30:00,58.97,59.01,58.89,58.98,423163.0,57.5748,57.6139,57.4967,57.5846,423163.0
2024-01-17 09:30:00,57.2,57.29,57.07,57.09,572254.0,55.8467,55.9346,55.7198,55.7393,572254.0
2024-01-17 10:00:00,57.08,57.38,57.03,57.26,533682.0,55.7295,56.0224,55.6807,55.9053,533682.0
2024-01-17 10:30:00,57.25,57.32,57.2,57.23,195192.0,55.8955,55.9639,55.8467,55.876,195192.0
2024-01-17 11:00:00,57.23,57.37,57.23,57.24,223916.0,55.876,56.0127,55.876,55.8857,223916.0
2024-01-17 11:30:00,57.24,57.25,57.13,57.2,310156.0,55.8857,55.8955,55.7784,55.8467,310156.0
2024-01-17 12:00:00,57.2,57.25,57.13,57.15,138543.0,55.8467,55.8955,55.7784,55.7979,138543.0
2024-01-17 12:30:00,57.14,57.24,57.13,57.21,145068.0,55.7881,55.8857,55.7784,55.8565,145068.0
2024-01-17 13:00:00,57.21,57.24,57.1,57.12,194403.0,55.8565,55.8857,55.7491,55.7686,194403.0
2024-01-17 13:30:00,57.13,57.22,57.08,57.21,192509.0,55.7784,55.8662,55.7295,55.8565,192509.0
2024-01-17 14:00:00,57.21,57.41,57.2,57.4,178120.0,55.8565,56.0517,55.8467,56.042,178120.0
2024-01-17 14:30:00,57.4,57.45,57.36,57.37,139180.0,56.042,56.0908,56.0029,56.0127,139180.0
2024-01-17 15:00:00,57.37,57.37,57.26,57.33,285808.0,56.0127,56.0127,55.9053,55.9736,285808.0
2024-01-17 15:30:00,57.32,57.49,57.32,57.45,462954.0,55.9639,56.1298,55.9639,56.0908,462954.0
2024-01-18 09:30:00,58.06,58.22,58.0,58.21,424548.0,56.6863,56.8426,56.6278,56.8328,424548.0
2024-01-18 10:00:00,58.22,58.27,58.17,58.22,348833.0,56.8426,56.8914,56.7937,56.8426,348833.0
2024-01-18 10:30:00,58.22,58.33,58.09,58.15,250337.0,56.8426,56.95,56.7156,56.7742,250337.0
2024-01-18 11:00:00,58.15,58.35,58.1,58.34,132529.0,56.7742,56.9695,56.7254,56.9597,132529.0
2024-01-18 11:30:00,58.35,58.42,58.26,58.3,247793.0,56.9695,57.0378,56.8816,56.9207,247793.0
2024-01-18 12:00:00,58.3,58.3,58.12,58.21,864146.0,56.9207,56.9207,56.7449,56.8328,864146.0
2024-01-18 12:30:00,58.2,58.25,58.14,58.2,305556.0,56.823,56.8719,56.7645,56.823,305556.0
2024-01-18 13:00:00,58.2,58.2,58.07,58.11,246560.0,56.823,56.823,56.6961,56.7352,246560.0
2024-01-18 13:30:00,58.11,58.34,58.11,58.33,301831.0,56.7352,56.9597,56.7352,56.95,301831.0
2024-01-18 14:00:00,58.33,58.46,58.3,58.46,335296.0,56.95,57.0769,56.9207,57.0769,335296.0
2024-01-18 14:30:00,58.46,58.5,58.39,58.47,205964.0,57.0769,57.1159,57.0085,57.0866,205964.0
2024-01-18 15:00:00,58.48,58.53,58.45,58.51,276226.0,57.0964,57.1452,57.0671,57.1257,276226.0
2024-01-18 15:30:00,58.51,58.56,58.47,58.54,839893.0,57.1257,57.1745,57.0866,57.155,839893.0
2024-01-19 09:30:00,58.86,58.87,58.59,58.85,316124.0,57.4674,57.4772,57.2038,57.4577,316124.0
2024-01-19 10:00:00,58.85,58.95,58.58,58.73,808860.0,57.4577,57.5553,57.194,57.3405,808860.0
2024-01-19 10:30:00,58.72,58.8,58.65,58.78,265887.0,57.3307,57.4088,57.2624,57.3893,265887.0
2024-01-19 11:00:00,58.78,58.85,58.7,58.74,97198.0,57.3893,57.4577,57.3112,57.3503,97198.0
2024-01-19 11:30:00,58.74,58.75,58.64,58.75,75229.0,57.3503,57.36,57.2526,57.36,75229.0
2024-01-19 12:00:00,58.75,59.0,58.71,58.91,142373.0,57.36,57.6041,57.321,57.5162,142373.0
2024-01-19 12:30:00,58.91,59.04,58.89,59.03,235767.0,57.5162,57.6432,57.4967,57.6334,235767.0
2024-01-19 13:00:00,59.03,59.09,58.96,59.07,87856.0,57.6334,57.692,57.5651,57.6725,87856.0
2024-01-19 13:30:00,59.07,59.15,59.06,59.15,87148.0,57.6725,57.7506,57.6627,57.7506,87148.0
2024-01-19 14:00:00,59.15,59.31,59.15,59.27,176476.0,57.7506,57.9068,57.7506,57.8677,176476.0
2024-01-19 14:30:00,59.27,59.27,59.17,59.24,331205.0,57.8677,57.8677,57.7701,57.8384,331205.0
2024-01-19 15:00:00,59.25,59.25,59.03,59.15,325338.0,57.8482,57.8482,57.6334,57.7506,325338.0
2024-01-19 15:30:00,59.15,59.29,59.13,59.28,471263.0,57.7506,57.8872,57.731,57.8775,471263.0
2024-01-22 09:30:00,58.5,58.67,58.46,58.61,437528.0,57.1159,57.2819,57.0769,57.2233,437528.0
2024-01-22 10:00:00,58.61,58.65,58.49,58.57,288720.0,57.2233,57.2624,57.1062,57.1843,288720.0
2024-01-22 10:30:00,58.56,58.56,58.4,58.47,188787.0,57.1745,57.1745,57.0183,57.0866,188787.0
2024-01-22 11:00:00,58.49,58.52,58.42,58.51,62028.0,57.1062,57.1355,57.0378,57.1257,62028.0
2024-01-22 11:30:00,58.49,58.53,58.35,58.52,131937.0,57.1062,57.1452,56.9695,57.1355,131937.0
2024-01-22 12:00:00,58.52,58.63,58.44,58.62,320615.0,57.1355,57.2429,57.0574,57.2331,320615.0
2024-01-22 12:30:00,58.63,58.67,58.58,58.63,137488.0,57.2429,57.2819,57.194,57.2429,137488.0
2024-01-22 13:00:00,58.63,58.64,58.46,58.48,116013.0,57.2429,57.2526,57.0769,57.0964,116013.0
2024-01-22 13:30:00,58.48,58.58,58.47,58.57,59010.0,57.0964,57.194,57.0866,57.1843,59010.0
2024-01-22 14:00:00,58.57,58.58,58.5,58.56,103695.0,57.1843,57.194,57.1159,57.1745,103695.0
2024-01-22 14:30:00,58.56,58.63,58.51,58.59,93080.0,57.1745,57.2429,57.1257,57.2038,93080.0
2024-01-22 15:00:00,58.59,58.64,58.52,58.63,82708.0,57.2038,57.2526,57.1355,57.2429,82708.0
2024-01-22 15:30:00,58.63,58.64,58.51,58.53,314812.0,57.2429,57.2526,57.1257,57.1452,314812.0
2024-01-23 09:30:00,58.93,58.93,58.77,58.84,348617.0,57.5358,57.5358,57.3795,57.4479,348617.0
2024-01-23 10:00:00,58.85,58.95,58.83,58.88,236103.0,57.4577,57.5553,57.4381,57.4869,236103.0
2024-01-23 10:30:00,58.89,58.89,58.65,58.71,185122.0,57.4967,57.4967,57.2624,57.321,185122.0
2024-01-23 11:00:00,58.7,58.81,58.69,58.75,145947.0,57.3112,57.4186,57.3014,57.36,145947.0
2024-01-23 11:30:00,58.75,58.83,58.67,58.83,266845.0,57.36,57.4381,57.2819,57.4381,266845.0
2024-01-23 12:00:00,58.83,58.84,58.66,58.69,113652.0,57.4381,57.4479,57.2722,57.3014,113652.0
2024-01-23 12:30:00,58.69,58.74,58.56,58.73,110897.0,57.3014,57.3503,57.1745,57.3405,110897.0
2024-01-23 13:00:00,58.72,58.77,58.68,58.75,105660.0,57.3307,57.3795,57.2917,57.36,105660.0
2024-01-23 13:30:00,58.75,58.78,58.72,58.78,56956.0,57.36,57.3893,57.3307,57.3893,56956.0
2024-01-23 14:00:00,58.78,58.81,58.77,58.8,74555.0,57.3893,57.4186,57.3795,57.4088,74555.0
2024-01-23 14:30:00,58.79,58.89,58.77,58.88,75334.0,57.3991,57.4967,57.3795,57.4869,75334.0
2024-01-23 15:00:00,58.87,58.93,58.83,58.91,112804.0,57.4772,57.5358,57.4381,57.5162,112804.0
2024-01-23 15:30:00,58.9,58.96,58.85,58.91,459724.0,57.5065,57.5651,57.4577,57.5162,459724.0
2024-01-24 09:30:00,59.36,59.54,59.25,59.28,682956.0,57.9556,58.1313,57.8482,57.8775,682956.0
2024-01-24 10:00:00,59.27,59.48,59.14,59.47,473083.0,57.8677,58.0728,57.7408,58.063,473083.0
2024-01-24 10:30:00,59.47,59.59,59.39,59.52,404882.0,58.063,58.1801,57.9849,58.1118,404882.0
2024-01-24 11:00:00,59.52,59.55,59.39,59.52,395490.0,58.1118,58.1411,57.9849,58.1118,395490.0
2024-01-24 11:30:00,59.53,59.53,59.39,59.48,238081.0,58.1216,58.1216,57.9849,58.0728,238081.0
2024-01-24 12:00:00,59.48,59.6,59.45,59.58,171209.0,58.0728,58.1899,58.0435,58.1704,171209.0
2024-01-24 12:30:00,59.59,59.68,59.57,59.67,193560.0,58.1801,58.268,58.1606,58.2583,193560.0
2024-01-24 13:00:00,59.67,59.68,59.35,59.42,276316.0,58.2583,58.268,57.9458,58.0142,276316.0
2024-01-24 13:30:00,59.41,59.41,59.3,59.36,131828.0,58.0044,58.0044,57.897,57.9556,131828.0
2024-01-24 14:00:00,59.36,59.37,59.15,59.2,153202.0,57.9556,57.9654,57.7506,57.7994,153202.0
2024-01-24 14:30:00,59.21,59.31,59.19,59.28,187855.0,57.8091,57.9068,57.7896,57.8775,187855.0
2024-01-24 15:00:00,59.27,59.35,59.16,59.18,237118.0,57.8677,57.9458,57.7603,57.7798,237118.0
2024-01-24 15:30:00,59.18,59.31,59.11,59.14,422889.0,57.7798,57.9068,57.7115,57.7408,422889.0
2024-01-25 09:30:00,59.1,59.1,58.95,59.03,253353.0,57.7017,57.7017,57.5553,57.6334,253353.0
2024-01-25 10:00:00,59.03,59.06,58.89,58.91,197047.0,57.6334,57.6627,57.4967,57.5162,197047.0
2024-01-25 10:30:00,58.92,58.92,58.71,58.81,244625.0,57.526,57.526,57.321,57.4186,244625.0
2024-01-25 11:00:00,58.82,58.95,58.77,58.94,94562.0,57.4284,57.5553,57.3795,57.5455,94562.0
2024-01-25 11:30:00,58.94,58.94,58.85,58.87,209393.0,57.5455,57.5455,57.4577,57.4772,209393.0
2024-01-25 12:00:00,58.87,58.92,58.74,58.88,221494.0,57.4772,57.526,57.3503,57.4869,221494.0
2024-01-25 12:30:00,58.88,58.88,58.71,58.78,186929.0,57.4869,57.4869,57.321,57.3893,186929.0
2024-01-25 13:00:00,58.79,58.95,58.74,58.79,223750.0,57.3991,57.5553,57.3503,57.3991,223750.0
2024-01-25 13:30:00,58.79,58.87,58.74,58.76,119386.0,57.3991,57.4772,57.3503,57.3698,119386.0
2024-01-25 14:00:00,58.75,58.81,58.71,58.8,151952.0,57.36,57.4186,57.321,57.4088,151952.0
2024-01-25 14:30:00,58.8,58.89,58.79,58.88,158500.0,57.4088,57.4967,57.3991,57.4869,158500.0
2024-01-25 15:00:00,58.87,58.94,58.86,58.87,159901.0,57.4772,57.5455,57.4674,57.4772,159901.0
2024-01-25 15:30:00,58.87,58.93,58.85,58.9,435999.0,57.4772,57.5358,57.4577,57.5065,435999.0
2024-01-26 09:30:00,59.52,59.7,59.44,59.54,275102.0,58.1118,58.2875,58.0337,58.1313,275102.0
2024-01-26 10:00:00,59.53,59.53,59.38,59.49,123259.0,58.1216,58.1216,57.9751,58.0825,123259.0
2024-01-26 10:30:00,59.49,59.68,59.47,59.64,72391.0,58.0825,58.268,58.063,58.229,72391.0
2024-01-26 11:00:00,59.63,59.63,59.53,59.59,63899.0,58.2192,58.2192,58.1216,58.1801,63899.0
2024-01-26 11:30:00,59.59,59.61,59.52,59.6,75125.0,58.1801,58.1997,58.1118,58.1899,75125.0
2024-01-26 12:00:00,59.59,59.59,59.49,59.51,101582.0,58.1801,58.1801,58.0825,58.102,101582.0
2024-01-26 12:30:00,59.51,59.51,59.35,59.39,90625.0,58.102,58.102,57.9458,57.9849,90625.0
2024-01-26 13:00:00,59.38,59.45,59.35,59.42,88748.0,57.9751,58.0435,57.9458,58.0142,88748.0
2024-01-26 13:30:00,59.43,59.44,59.32,59.41,370386.0,58.0239,58.0337,57.9165,58.0044,370386.0
2024-01-26 14:00:00,59.4,59.47,59.39,59.44,168559.0,57.9946,58.063,57.9849,58.0337,168559.0
2024-01-26 14:30:00,59.43,59.56,59.42,59.55,263940.0,58.0239,58.1509,58.0142,58.1411,263940.0
2024-01-26 15:00:00,59.55,59.56,59.48,59.49,148598.0,58.1411,58.1509,58.0728,58.0825,148598.0
2024-01-26 15:30:00,59.5,59.52,59.44,59.5,429782.0,58.0923,58.1118,58.0337,58.0923,429782.0
2024-01-29 09:30:00,60.06,60.06,59.84,59.89,477800.0,58.639,58.639,58.4242,58.4731,477800.0
2024-01-29 10:00:00,59.89,59.94,59.75,59.8,681911.0,58.4731,58.5219,58.3364,58.3852,681911.0
2024-01-29 10:30:00,59.81,59.89,59.79,59.79,257822.0,58.3949,58.4731,58.3754,58.3754,257822.0
2024-01-29 11:00:00,59.8,59.86,59.78,59.82,213605.0,58.3852,58.4438,58.3657,58.4047,213605.0
2024-01-29 11:30:00,59.82,59.91,59.81,59.89,119548.0,58.4047,58.4926,58.3949,58.4731,119548.0
2024-01-29 12:00:00,59.89,59.93,59.86,59.9,201547.0,58.4731,58.5121,58.4438,58.4828,201547.0
2024-01-29 12:30:00,59.9,59.92,59.82,59.85,147653.0,58.4828,58.5023,58.4047,58.434,147653.0
2024-01-29 13:00:00,59.85,59.85,59.78,59.83,208602.0,58.434,58.434,58.3657,58.4145,208602.0
2024-01-29 13:30:00,59.84,59.87,59.82,59.83,123966.0,58.4242,58.4535,58.4047,58.4145,123966.0
2024-01-29 14:00:00,59.82,59.93,59.81,59.92,119343.0,58.4047,58.5121,58.3949,58.5023,119343.0
2024-01-29 14:30:00,59.92,59.98,59.9,59.96,142696.0,58.5023,58.5609,58.4828,58.5414,142696.0
2024-01-29 15:00:00,59.97,60.25,59.97,60.23,299090.0,58.5512,58.8245,58.5512,58.805,299090.0
2024-01-29 15:30:00,60.25,60.27,60.12,60.18,438644.0,58.8245,58.8441,58.6976,58.7562,438644.0
2024-01-30 09:30:00,59.84,60.0,59.84,59.99,435224.0,58.4242,58.5804,58.4242,58.5707,435224.0
2024-01-30 10:00:00,59.99,60.04,59.69,59.76,409004.0,58.5707,58.6195,58.2778,58.3461,409004.0
2024-01-30 10:30:00,59.76,59.81,59.66,59.75,141825.0,58.3461,58.3949,58.2485,58.3364,141825.0
2024-01-30 11:00:00,59.75,59.79,59.68,59.77,158711.0,58.3364,58.3754,58.268,58.3559,158711.0
2024-01-30 11:30:00,59.77,59.85,59.77,59.85,157404.0,58.3559,58.434,58.3559,58.434,157404.0
2024-01-30 12:00:00,59.85,59.86,59.78,59.78,228611.0,58.434,58.4438,58.3657,58.3657,228611.0
2024-01-30 12:30:00,59.78,59.81,59.73,59.74,182463.0,58.3657,58.3949,58.3168,58.3266,182463.0
2024-01-30 13:00:00,59.73,59.82,59.7,59.82,174819.0,58.3168,58.4047,58.2875,58.4047,174819.0
2024-01-30 13:30:00,59.82,59.84,59.76,59.79,224122.0,58.4047,58.4242,58.3461,58.3754,224122.0
2024-01-30 14:00:00,59.79,59.83,59.76,59.82,127144.0,58.3754,58.4145,58.3461,58.4047,127144.0
2024-01-30 14:30:00,59.82,59.88,59.81,59.85,218025.0,58.4047,58.4633,58.3949,58.434,218025.0
2024-01-30 15:00:00,59.84,59.92,59.83,59.91,151754.0,58.4242,58.5023,58.4145,58.4926,151754.0
2024-01-30 15:30:00,59.92,59.98,59.83,59.96,553084.0,58.5023,58.5609,58.4145,58.5414,553084.0
2024-01-31 09:30:00,59.93,60.09,59.77,60.0,451456.0,58.5121,58.6683,58.3559,58.5804,451456.0
2024-01-31 10:00:00,60.01,60.07,59.95,59.96,495616.0,58.5902,58.6488,58.5316,58.5414,495616.0
2024-01-31 10:30:00,59.96,59.97,59.79,59.96,310882.0,58.5414,58.5512,58.3754,58.5414,310882.0
2024-01-31 11:00:00,59.96,60.0,59.87,59.88,252962.0,58.5414,58.5804,58.4535,58.4633,252962.0
2024-01-31 11:30:00,59.88,60.02,59.82,60.0,251461.0,58.4633,58.6,58.4047,58.5804,251461.0
2024-01-31 12:00:00,60.0,60.01,59.9,59.95,216128.0,58.5804,58.5902,58.4828,58.5316,216128.0
2024-01-31 12:30:00,59.95,60.0,59.86,59.99,162693.0,58.5316,58.5804,58.4438,58.5707,162693.0
2024-01-31 13:00:00,60.0,60.02,59.88,59.91,177245.0,58.5804,58.6,58.4633,58.4926,177245.0
2024-01-31 13:30:00,59.9,59.97,59.88,59.97,111963.0,58.4828,58.5512,58.4633,58.5512,111963.0
2024-01-31 14:00:00,59.99,60.12,59.64,59.73,405084.0,58.5707,58.6976,58.229,58.3168,405084.0
2024-01-31 14:30:00,59.72,60.25,59.66,59.95,517725.0,58.3071,58.8245,58.2485,58.5316,517725.0
2024-01-31 15:00:00,59.95,59.96,59.28,59.58,551004.0,58.5316,58.5414,57.8775,58.1704,551004.0
2024-01-31 15:30:00,59.57,59.66,59.4,59.47,721470.0,58.1606,58.2485,57.9946,58.063,721470.0
2024-02-01 09:30:00,60.86,60.93,60.78,60.89,486336.0,59.4201,59.4884,59.342,59.4494,486336.0
2024-02-01 10:00:00,60.88,61.01,60.69,61.0,531739.0,59.4396,59.5666,59.2541,59.5568,531739.0
2024-02-01 10:30:00,61.01,61.01,60.75,60.75,434144.0,59.5666,59.5666,59.3127,59.3127,434144.0
2024-02-01 11:00:00,60.75,60.86,60.75,60.82,220284.0,59.3127,59.4201,59.3127,59.381,220284.0
2024-02-01 11:30:00,60.82,60.96,60.81,60.9,276656.0,59.381,59.5177,59.3713,59.4592,276656.0
2024-02-01 12:00:00,60.91,61.11,60.9,60.97,178565.0,59.4689,59.6642,59.4592,59.5275,178565.0
2024-02-01 12:30:00,60.98,61.15,60.97,61.08,183642.0,59.5373,59.7032,59.5275,59.6349,183642.0
2024-02-01 13:00:00,61.08,61.09,60.96,61.05,89841.0,59.6349,59.6447,59.5177,59.6056,89841.0
2024-02-01 13:30:00,61.05,61.15,61.04,61.11,147544.0,59.6056,59.7032,59.5958,59.6642,147544.0
2024-02-01 14:00:00,61.11,61.18,61.1,61.13,144229.0,59.6642,59.7325,59.6544,59.6837,144229.0
2024-02-01 14:30:00,61.13,61.21,61.07,61.19,186959.0,59.6837,59.7618,59.6251,59.7423,186959.0
2024-02-01 15:00:00,61.19,61.24,61.15,61.23,157115.0,59.7423,59.7911,59.7032,59.7813,157115.0
2024-02-01 15:30:00,61.23,61.33,61.22,61.28,719207.0,59.7813,59.879,59.7716,59.8302,719207.0
2024-02-02 09:30:00,62.69,62.73,62.51,62.62,1036624.0,61.2068,61.2459,61.0311,61.1385,1036624.0
2024-02-02 10:00:00,62.6,62.63,62.36,62.44,579004.0,61.1189,61.1482,60.8846,60.9627,579004.0
2024-02-02 10:30:00,62.44,62.65,62.35,62.55,348925.0,60.9627,61.1678,60.8748,61.0701,348925.0
2024-02-02 11:00:00,62.56,62.56,62.38,62.47,300897.0,61.0799,61.0799,60.9041,60.992,300897.0
2024-02-02 11:30:00,62.48,62.5,62.35,62.39,274962.0,61.0018,61.0213,60.8748,60.9139,274962.0
2024-02-02 12:00:00,62.39,62.49,62.36,62.49,212082.0,60.9139,61.0115,60.8846,61.0115,212082.0
2024-02-02 12:30:00,62.49,62.5,62.28,62.37,472015.0,61.0115,61.0213,60.8065,60.8944,472015.0
2024-02-02 13:00:00,62.37,62.5,62.37,62.43,253453.0,60.8944,61.0213,60.8944,60.953,253453.0
2024-02-02 13:30:00,62.43,62.52,62.4,62.5,448420.0,60.953,61.0408,60.9237,61.0213,448420.0
2024-02-02 14:00:00,62.5,62.62,62.5,62.62,258568.0,61.0213,61.1385,61.0213,61.1385,258568.0
2024-02-02 14:30:00,62.62,62.72,62.61,62.7,257100.0,61.1385,61.2361,61.1287,61.2166,257100.0
2024-02-02 15:00:00,62.7,62.73,62.65,62.72,403686.0,61.2166,61.2459,61.1678,61.2361,403686.0
2024-02-02 15:30:00,62.72,62.72,62.59,62.59,919409.0,61.2361,61.2361,61.1092,61.1092,919409.0
2024-02-05 09:30:00,62.03,62.19,62.0,62.12,444989.0,60.5624,60.7186,60.5331,60.6503,444989.0
2024-02-05 10:00:00,62.12,62.12,61.81,61.97,363599.0,60.6503,60.6503,60.3476,60.5038,363599.0
2024-02-05 10:30:00,61.97,62.01,61.77,61.81,302647.0,60.5038,60.5429,60.3086,60.3476,302647.0
2024-02-05 11:00:00,61.82,61.95,61.78,61.88,160765.0,60.3574,60.4843,60.3183,60.416,160765.0
2024-02-05 11:30:00,61.89,61.99,61.86,61.98,101810.0,60.4257,60.5234,60.3964,60.5136,101810.0
2024-02-05 12:00:00,61.98,62.09,61.97,62.09,132435.0,60.5136,60.621,60.5038,60.621,132435.0
2024-02-05 12:30:00,62.1,62.2,62.09,62.14,377677.0,60.6308,60.7284,60.621,60.6698,377677.0
2024-02-05 13:00:00,62.14,62.23,62.08,62.19,156275.0,60.6698,60.7577,60.6112,60.7186,156275.0
2024-02-05 13:30:00,62.19,62.29,62.18,62.26,122206.0,60.7186,60.8163,60.7089,60.787,122206.0
2024-02-05 14:00:00,62.25,62.3,62.22,62.28,72234.0,60.7772,60.826,60.7479,60.8065,72234.0
2024-02-05 14:30:00,62.28,62.37,62.23,62.23,237261.0,60.8065,60.8944,60.7577,60.7577,237261.0
2024-02-05 15:00:00,62.23,62.25,62.11,62.24,116239.0,60.7577,60.7772,60.6405,60.7675,116239.0
2024-02-05 15:30:00,62.24,62.24,62.07,62.09,218269.0,60.7675,60.7675,60.6015,60.621,218269.0
2024-02-06 09:30:00,62.19,62.29,62.1,62.23,357514.0,60.7186,60.8163,60.6308,60.7577,357514.0
2024-02-06 10:00:00,62.22,62.29,62.11,62.22,325506.0,60.7479,60.8163,60.6405,60.7479,325506.0
2024-02-06 10:30:00,62.22,62.32,62.2,62.27,167651.0,60.7479,60.8456,60.7284,60.7967,167651.0
2024-02-06 11:00:00,62.27,62.29,62.18,62.26,63199.0,60.7967,60.8163,60.7089,60.787,63199.0
2024-02-06 11:30:00,62.27,62.35,62.19,62.21,133382.0,60.7967,60.8748,60.7186,60.7382,133382.0
2024-02-06 12:00:00,62.21,62.21,62.11,62.19,127175.0,60.7382,60.7382,60.6405,60.7186,127175.0
2024-02-06 12:30:00,62.19,62.24,62.15,62.21,109859.0,60.7186,60.7675,60.6796,60.7382,109859.0
2024-02-06 13:00:00,62.21,62.28,62.03,62.14,200071.0,60.7382,60.8065,60.5624,60.6698,200071.0
2024-02-06 13:30:00,62.15,62.25,62.14,62.25,65795.0,60.6796,60.7772,60.6698,60.7772,65795.0
2024-02-06 14:00:00,62.25,62.25,62.12,62.17,107649.0,60.7772,60.7772,60.6503,60.6991,107649.0
2024-02-06 14:30:00,62.17,62.25,62.15,62.22,552426.0,60.6991,60.7772,60.6796,60.7479,552426.0
2024-02-06 15:00:00,62.23,62.26,62.11,62.16,592473.0,60.7577,60.787,60.6405,60.6893,592473.0
2024-02-06 15:30:00,62.15,62.23,62.08,62.17,742346.0,60.6796,60.7577,60.6112,60.6991,742346.0
2024-02-07 09:30:00,63.39,63.44,63.12,63.26,540214.0,61.8902,61.9391,61.6266,61.7633,540214.0
2024-02-07 10:00:00,63.27,63.38,63.13,63.38,271115.0,61.7731,61.8805,61.6364,61.8805,271115.0
2024-02-07 10:30:00,63.39,63.42,63.25,63.28,112025.0,61.8902,61.9195,61.7536,61.7828,112025.0
2024-02-07 11:00:00,63.28,63.31,63.16,63.2,118248.0,61.7828,61.8121,61.6657,61.7047,118248.0
2024-02-07 11:30:00,63.2,63.23,63.11,63.2,134577.0,61.7047,61.734,61.6169,61.7047,134577.0
2024-02-07 12:00:00,63.2,63.23,63.13,63.15,89397.0,61.7047,61.734,61.6364,61.6559,89397.0
2024-02-07 12:30:00,63.14,63.17,63.08,63.17,69977.0,61.6462,61.6754,61.5876,61.6754,69977.0
2024-02-07 13:00:00,63.17,63.34,63.13,63.26,205470.0,61.6754,61.8414,61.6364,61.7633,205470.0
2024-02-07 13:30:00,63.27,63.29,63.17,63.21,98843.0,61.7731,61.7926,61.6754,61.7145,98843.0
2024-02-07 14:00:00,63.22,63.34,63.19,63.26,70371.0,61.7243,61.8414,61.695,61.7633,70371.0
2024-02-07 14:30:00,63.26,63.38,63.25,63.35,63783.0,61.7633,61.8805,61.7536,61.8512,63783.0
2024-02-07 15:00:00,63.35,63.36,63.29,63.33,135262.0,61.8512,61.861,61.7926,61.8317,135262.0
2024-02-07 15:30:00,63.33,63.34,63.23,63.3,410208.0,61.8317,61.8414,61.734,61.8024,410208.0
2024-02-08 09:30:00,63.28,63.39,63.18,63.27,244470.0,61.7828,61.8902,61.6852,61.7731,244470.0
2024-02-08 10:00:00,63.29,63.36,63.17,63.24,160398.0,61.7926,61.861,61.6754,61.7438,160398.0
2024-02-08 10:30:00,63.25,63.28,63.16,63.25,100024.0,61.7536,61.7828,61.6657,61.7536,100024.0
2024-02-08 11:00:00,63.25,63.26,63.13,63.15,138256.0,61.7536,61.7633,61.6364,61.6559,138256.0
2024-02-08 11:30:00,63.14,63.22,63.13,63.22,136067.0,61.6462,61.7243,61.6364,61.7243,136067.0
2024-02-08 12:00:00,63.21,63.23,63.15,63.21,132230.0,61.7145,61.734,61.6559,61.7145,132230.0
2024-02-08 12:30:00,63.21,63.22,63.08,63.09,136822.0,61.7145,61.7243,61.5876,61.5973,136822.0
2024-02-08 13:00:00,63.09,63.3,63.08,63.22,160026.0,61.5973,61.8024,61.5876,61.7243,160026.0
2024-02-08 13:30:00,63.22,63.28,63.19,63.22,126008.0,61.7243,61.7828,61.695,61.7243,126008.0
2024-02-08 14:00:00,63.23,63.25,63.11,63.13,70849.0,61.734,61.7536,61.6169,61.6364,70849.0
2024-02-08 14:30:00,63.13,63.22,63.05,63.19,344769.0,61.6364,61.7243,61.5583,61.695,344769.0
2024-02-08 15:00:00,63.2,63.32,63.19,63.32,184142.0,61.7047,61.8219,61.695,61.8219,184142.0
2024-02-08 15:30:00,63.32,63.37,63.27,63.28,502851.0,61.8219,61.8707,61.7731,61.7828,502851.0
2024-02-09 09:30:00,63.38,63.44,63.2,63.24,304493.0,61.8805,61.9391,61.7047,61.7438,304493.0
2024-02-09 10:00:00,63.25,63.26,62.98,63.11,217827.0,61.7536,61.7633,61.4899,61.6169,217827.0
2024-02-09 10:30:00,63.11,63.21,63.04,63.21,171779.0,61.6169,61.7145,61.5485,61.7145,171779.0
2024-02-09 11:00:00,63.21,63.4,63.18,63.33,130921.0,61.7145,61.9,61.6852,61.8317,130921.0
2024-02-09 11:30:00,63.33,63.39,63.26,63.27,125548.0,61.8317,61.8902,61.7633,61.7731,125548.0
2024-02-09 12:00:00,63.27,63.45,63.22,63.45,45359.0,61.7731,61.9488,61.7243,61.9488,45359.0
2024-02-09 12:30:00,63.45,63.54,63.36,63.54,62596.0,61.9488,62.0367,61.861,62.0367,62596.0
2024-02-09 13:00:00,63.54,63.65,63.51,63.61,71005.0,62.0367,62.1441,62.0074,62.105,71005.0
2024-02-09 13:30:00,63.61,63.67,63.54,63.67,206561.0,62.105,62.1636,62.0367,62.1636,206561.0
2024-02-09 14:00:00,63.67,63.7,63.61,63.69,184349.0,62.1636,62.1929,62.105,62.1831,184349.0
2024-02-09 14:30:00,63.69,63.69,63.5,63.5,57563.0,62.1831,62.1831,61.9976,61.9976,57563.0
2024-02-09 15:00:00,63.49,63.65,63.43,63.63,180487.0,61.9879,62.1441,61.9293,62.1246,180487.0
2024-02-09 15:30:00,63.63,63.72,63.62,63.7,319872.0,62.1246,62.2124,62.1148,62.1929,319872.0
2024-02-12 09:30:00,63.76,64.79,63.73,64.74,607123.0,62.2515,63.2571,62.2222,63.2083,607123.0
2024-02-12 10:00:00,64.74,64.82,64.51,64.81,415005.0,63.2083,63.2864,62.9837,63.2766,415005.0
2024-02-12 10:30:00,64.81,64.98,64.8,64.97,335012.0,63.2766,63.4426,63.2669,63.4329,335012.0
2024-02-12 11:00:00,64.97,65.05,64.88,64.91,505047.0,63.4329,63.511,63.345,63.3743,505047.0
2024-02-12 11:30:00,64.91,65.01,64.61,64.68,675832.0,63.3743,63.4719,63.0814,63.1497,675832.0
2024-02-12 12:00:00,64.68,64.89,64.66,64.83,554482.0,63.1497,63.3548,63.1302,63.2962,554482.0
2024-02-12 12:30:00,64.83,65.03,64.79,65.03,142858.0,63.2962,63.4914,63.2571,63.4914,142858.0
2024-02-12 13:00:00,65.03,65.05,64.86,64.86,219564.0,63.4914,63.511,63.3255,63.3255,219564.0
2024-02-12 13:30:00,64.86,64.86,64.59,64.63,201288.0,63.3255,63.3255,63.0619,63.1009,201288.0
2024-02-12 14:00:00,64.62,64.64,64.41,64.53,108360.0,63.0911,63.1107,62.8861,63.0033,108360.0
2024-02-12 14:30:00,64.52,64.52,64.29,64.32,130920.0,62.9935,62.9935,62.769,62.7982,130920.0
2024-02-12 15:00:00,64.33,64.51,64.32,64.48,240749.0,62.808,62.9837,62.7982,62.9545,240749.0
2024-02-12 15:30:00,64.48,64.5,64.36,64.46,389352.0,62.9545,62.974,62.8373,62.9349,389352.0
2024-02-13 09:30:00,63.22,63.31,62.95,62.98,364516.0,61.7243,61.8121,61.4607,61.4899,364516.0
2024-02-13 10:00:00,62.99,63.08,62.84,63.08,1584362.0,61.4997,61.5876,61.3533,61.5876,1584362.0
2024-02-13 10:30:00,63.08,63.11,62.96,62.97,484990.0,61.5876,61.6169,61.4704,61.4802,484990.0
2024-02-13 11:00:00,62.97,63.07,62.88,62.99,284896.0,61.4802,61.5778,61.3923,61.4997,284896.0
2024-02-13 11:30:00,62.99,63.07,62.94,63.0,266678.0,61.4997,61.5778,61.4509,61.5095,266678.0
2024-02-13 12:00:00,63.0,63.01,62.84,62.88,207321.0,61.5095,61.5192,61.3533,61.3923,207321.0
2024-02-13 12:30:00,62.88,62.97,62.82,62.85,109530.0,61.3923,61.4802,61.3337,61.363,109530.0
2024-02-13 13:00:00,62.86,62.92,62.77,62.79,163899.0,61.3728,61.4314,61.2849,61.3044,163899.0
2024-02-13 13:30:00,62.79,62.79,62.71,62.73,98617.0,61.3044,61.3044,61.2263,61.2459,98617.0
2024-02-13 14:00:00,62.74,62.74,62.54,62.59,191141.0,61.2556,61.2556,61.0604,61.1092,191141.0
2024-02-13 14:30:00,62.59,62.67,62.4,62.49,201013.0,61.1092,61.1873,60.9237,61.0115,201013.0
2024-02-13 15:00:00,62.49,62.51,62.4,62.47,165632.0,61.0115,61.0311,60.9237,60.992,165632.0
2024-02-13 15:30:00,62.47,62.72,62.46,62.72,563483.0,60.992,61.2361,60.9822,61.2361,563483.0
2024-02-14 09:30:00,63.39,63.58,63.35,63.44,320359.0,61.8902,62.0757,61.8512,61.9391,320359.0
2024-02-14 10:00:00,63.45,63.54,63.36,63.53,152759.0,61.9488,62.0367,61.861,62.0269,152759.0
2024-02-14 10:30:00,63.53,63.58,63.38,63.38,176690.0,62.0269,62.0757,61.8805,61.8805,176690.0
2024-02-14 11:00:00,63.38,63.51,63.29,63.5,149157.0,61.8805,62.0074,61.7926,61.9976,149157.0
2024-02-14 11:30:00,63.51,63.59,63.45,63.54,120662.0,62.0074,62.0855,61.9488,62.0367,120662.0
2024-02-14 12:00:00,63.53,63.55,63.38,63.55,125276.0,62.0269,62.0465,61.8805,62.0465,125276.0
2024-02-14 12:30:00,63.56,63.62,63.53,63.59,60969.0,62.0562,62.1148,62.0269,62.0855,60969.0
2024-02-14 13:00:00,63.6,63.67,63.53,63.6,76151.0,62.0953,62.1636,62.0269,62.0953,76151.0
2024-02-14 13:30:00,63.6,63.76,63.6,63.69,69729.0,62.0953,62.2515,62.0953,62.1831,69729.0
2024-02-14 14:00:00,63.69,63.76,63.59,63.75,132545.0,62.1831,62.2515,62.0855,62.2417,132545.0
2024-02-14 14:30:00,63.75,63.77,63.67,63.73,141928.0,62.2417,62.2613,62.1636,62.2222,141928.0
2024-02-14 15:00:00,63.74,63.87,63.71,63.86,175504.0,62.232,62.3589,62.2027,62.3491,175504.0
2024-02-14 15:30:00,63.86,63.9,63.78,63.87,416606.0,62.3491,62.3882,62.271,62.3589,416606.0
2024-02-15 09:30:00,63.59,63.59,63.36,63.46,239057.0,62.0855,62.0855,61.861,61.9586,239057.0
2024-02-15 10:00:00,63.47,63.61,63.42,63.47,232329.0,61.9684,62.105,61.9195,61.9684,232329.0
2024-02-15 10:30:00,63.47,63.5,63.37,63.4,535786.0,61.9684,61.9976,61.8707,61.9,535786.0
2024-02-15 11:00:00,63.4,63.41,63.33,63.4,328681.0,61.9,61.9098,61.8317,61.9,328681.0
2024-02-15 11:30:00,63.39,63.5,63.39,63.46,154816.0,61.8902,61.9976,61.8902,61.9586,154816.0
2024-02-15 12:00:00,63.46,63.53,63.44,63.53,216550.0,61.9586,62.0269,61.9391,62.0269,216550.0
2024-02-15 12:30:00,63.53,63.57,63.48,63.49,47169.0,62.0269,62.066,61.9781,61.9879,47169.0
2024-02-15 13:00:00,63.49,63.66,63.47,63.63,73321.0,61.9879,62.1539,61.9684,62.1246,73321.0
2024-02-15 13:30:00,63.63,63.65,63.57,63.63,94988.0,62.1246,62.1441,62.066,62.1246,94988.0
2024-02-15 14:00:00,63.64,63.7,63.61,63.66,59072.0,62.1343,62.1929,62.105,62.1539,59072.0
2024-02-15 14:30:00,63.67,63.73,63.66,63.7,77269.0,62.1636,62.2222,62.1539,62.1929,77269.0
2024-02-15 15:00:00,63.7,63.72,63.67,63.71,75589.0,62.1929,62.2124,62.1636,62.2027,75589.0
2024-02-15 15:30:00,63.7,63.84,63.69,63.8,379718.0,62.1929,62.3296,62.1831,62.2905,379718.0
2024-02-16 09:30:00,64.03,64.16,63.93,63.99,288342.0,62.5151,62.642,62.4175,62.476,288342.0
2024-02-16 10:00:00,63.98,64.24,63.91,64.14,163840.0,62.4663,62.7201,62.3979,62.6225,163840.0
2024-02-16 10:30:00,64.14,64.27,64.09,64.22,118491.0,62.6225,62.7494,62.5737,62.7006,118491.0
2024-02-16 11:00:00,64.22,64.32,64.17,64.3,162338.0,62.7006,62.7982,62.6518,62.7787,162338.0
2024-02-16 11:30:00,64.31,64.34,64.2,64.25,165638.0,62.7885,62.8178,62.6811,62.7299,165638.0
2024-02-16 12:00:00,64.24,64.3,64.19,64.29,57772.0,62.7201,62.7787,62.6713,62.769,57772.0
2024-02-16 12:30:00,64.29,64.36,64.22,64.36,66539.0,62.769,62.8373,62.7006,62.8373,66539.0
2024-02-16 13:00:00,64.36,64.37,64.26,64.36,88921.0,62.8373,62.8471,62.7397,62.8373,88921.0
2024-02-16 13:30:00,64.35,64.43,64.34,64.43,67635.0,62.8275,62.9056,62.8178,62.9056,67635.0
2024-02-16 14:00:00,64.44,64.49,64.43,64.47,55868.0,62.9154,62.9642,62.9056,62.9447,55868.0
2024-02-16 14:30:00,64.46,64.47,64.17,64.19,108351.0,62.9349,62.9447,62.6518,62.6713,108351.0
2024-02-16 15:00:00,64.2,64.25,64.18,64.23,118747.0,62.6811,62.7299,62.6616,62.7104,118747.0
2024-02-16 15:30:00,64.24,64.27,64.13,64.18,440768.0,62.7201,62.7494,62.6127,62.6616,440768.0
2024-02-20 09:30:00,64.38,64.57,64.26,64.36,284622.0,62.8568,63.0423,62.7397,62.8373,284622.0
2024-02-20 10:00:00,64.34,64.36,64.17,64.27,228471.0,62.8178,62.8373,62.6518,62.7494,228471.0
2024-02-20 10:30:00,64.27,64.37,64.21,64.37,176129.0,62.7494,62.8471,62.6908,62.8471,176129.0
2024-02-20 11:00:00,64.36,64.38,64.31,64.34,128014.0,62.8373,62.8568,62.7885,62.8178,128014.0
2024-02-20 11:30:00,64.34,64.35,64.28,64.28,129091.0,62.8178,62.8275,62.7592,62.7592,129091.0
2024-02-20 12:00:00,64.27,64.29,64.2,64.25,75483.0,62.7494,62.769,62.6811,62.7299,75483.0
2024-02-20 12:30:00,64.25,64.32,64.15,64.22,108935.0,62.7299,62.7982,62.6323,62.7006,108935.0
2024-02-20 13:00:00,64.22,64.23,64.11,64.18,139839.0,62.7006,62.7104,62.5932,62.6616,139839.0
2024-02-20 13:30:00,64.17,64.23,64.15,64.21,88812.0,62.6518,62.7104,62.6323,62.6908,88812.0
2024-02-20 14:00:00,64.21,64.25,64.14,64.22,94371.0,62.6908,62.7299,62.6225,62.7006,94371.0
2024-02-20 14:30:00,64.21,64.31,64.2,64.28,130370.0,62.6908,62.7885,62.6811,62.7592,130370.0
2024-02-20 15:00:00,64.28,64.35,64.22,64.34,119551.0,62.7592,62.8275,62.7006,62.8178,119551.0
2024-02-20 15:30:00,64.34,64.35,64.18,64.3,511098.0,62.8178,62.8275,62.6616,62.7787,511098.0
2024-02-21 09:30:00,64.23,64.23,64.02,64.2,259578.0,62.7104,62.7104,62.5053,62.6811,259578.0
2024-02-21 10:00:00,64.2,64.29,64.16,64.18,115462.0,62.6811,62.769,62.642,62.6616,115462.0
2024-02-21 10:30:00,64.17,64.17,64.07,64.07,94572.0,62.6518,62.6518,62.5542,62.5542,94572.0
2024-02-21 11:00:00,64.07,64.28,64.06,64.15,129514.0,62.5542,62.7592,62.5444,62.6323,129514.0
2024-02-21 11:30:00,64.15,64.18,64.08,64.15,57227.0,62.6323,62.6616,62.5639,62.6323,57227.0
2024-02-21 12:00:00,64.15,64.15,64.01,64.05,56807.0,62.6323,62.6323,62.4956,62.5346,56807.0
2024-02-21 12:30:00,64.06,64.11,64.0,64.11,164344.0,62.5444,62.5932,62.4858,62.5932,164344.0
2024-02-21 13:00:00,64.1,64.11,63.89,64.05,114065.0,62.5834,62.5932,62.3784,62.5346,114065.0
2024-02-21 13:30:00,64.06,64.09,64.01,64.09,93228.0,62.5444,62.5737,62.4956,62.5737,93228.0
2024-02-21 14:00:00,64.08,64.23,64.0,64.1,226231.0,62.5639,62.7104,62.4858,62.5834,226231.0
2024-02-21 14:30:00,64.1,64.11,64.0,64.09,65531.0,62.5834,62.5932,62.4858,62.5737,65531.0
2024-02-21 15:00:00,64.09,64.14,63.97,64.05,120331.0,62.5737,62.6225,62.4565,62.5346,120331.0
2024-02-21 15:30:00,64.05,64.32,64.03,64.31,374487.0,62.5346,62.7982,62.5151,62.7885,374487.0
2024-02-22 09:30:00,64.9,65.06,64.83,64.99,238181.0,63.3645,63.5207,63.2962,63.4524,238181.0
2024-02-22 10:00:00,64.99,65.01,64.81,64.92,170066.0,63.4524,63.4719,63.2766,63.384,170066.0
2024-02-22 10:30:00,64.92,64.98,64.79,64.83,107677.0,63.384,63.4426,63.2571,63.2962,107677.0
2024-02-22 11:00:00,64.83,64.91,64.79,64.88,154080.0,63.2962,63.3743,63.2571,63.345,154080.0
2024-02-22 11:30:00,64.88,64.91,64.84,64.88,51047.0,63.345,63.3743,63.3059,63.345,51047.0
2024-02-22 12:00:00,64.88,64.95,64.86,64.95,111944.0,63.345,63.4133,63.3255,63.4133,111944.0
2024-02-22 12:30:00,64.97,65.03,64.94,65.03,50432.0,63.4329,63.4914,63.4036,63.4914,50432.0
2024-02-22 13:00:00,65.02,65.06,64.97,65.05,109030.0,63.4817,63.5207,63.4329,63.511,109030.0
2024-02-22 13:30:00,65.05,65.09,65.03,65.07,66609.0,63.511,63.55,63.4914,63.5305,66609.0
2024-02-22 14:00:00,65.08,65.15,65.06,65.15,43384.0,63.5403,63.6086,63.5207,63.6086,43384.0
2024-02-22 14:30:00,65.15,65.15,65.08,65.13,77578.0,63.6086,63.6086,63.5403,63.5891,77578.0
2024-02-22 15:00:00,65.12,65.13,65.09,65.09,172606.0,63.5793,63.5891,63.55,63.55,172606.0
2024-02-22 15:30:00,65.09,65.14,65.05,65.12,405848.0,63.55,63.5988,63.511,63.5793,405848.0
2024-02-23 09:30:00,64.81,64.95,64.8,64.85,148218.0,63.2766,63.4133,63.2669,63.3157,148218.0
2024-02-23 10:00:00,64.84,64.9,64.79,64.89,437932.0,63.3059,63.3645,63.2571,63.3548,437932.0
2024-02-23 10:30:00,64.89,64.97,64.87,64.91,479951.0,63.3548,63.4329,63.3352,63.3743,479951.0
2024-02-23 11:00:00,64.92,64.93,64.79,64.92,312373.0,63.384,63.3938,63.2571,63.384,312373.0
2024-02-23 11:30:00,64.93,65.06,64.92,65.06,318328.0,63.3938,63.5207,63.384,63.5207,318328.0
2024-02-23 12:00:00,65.06,65.11,65.05,65.07,279965.0,63.5207,63.5695,63.511,63.5305,279965.0
2024-02-23 12:30:00,65.06,65.13,65.02,65.11,211790.0,63.5207,63.5891,63.4817,63.5695,211790.0
2024-02-23 13:00:00,65.11,65.13,65.09,65.11,223943.0,63.5695,63.5891,63.55,63.5695,223943.0
2024-02-23 13:30:00,65.11,65.14,65.08,65.11,233031.0,63.5695,63.5988,63.5403,63.5695,233031.0
2024-02-23 14:00:00,65.11,65.12,65.06,65.08,263435.0,63.5695,63.5793,63.5207,63.5403,263435.0
2024-02-23 14:30:00,65.08,65.12,65.05,65.12,394453.0,63.5403,63.5793,63.511,63.5793,394453.0
2024-02-23 15:00:00,65.13,65.16,65.07,65.08,394044.0,63.5891,63.6184,63.5305,63.5403,394044.0
2024-02-23 15:30:00,65.08,65.23,65.06,65.13,482459.0,63.5403,63.6867,63.5207,63.5891,482459.0
2024-02-26 09:30:00,64.22,64.31,64.17,64.22,258373.0,62.7006,62.7885,62.6518,62.7006,258373.0
2024-02-26 10:00:00,64.22,64.28,64.16,64.26,174178.0,62.7006,62.7592,62.642,62.7397,174178.0
2024-02-26 10:30:00,64.26,64.33,64.17,64.2,201423.0,62.7397,62.808,62.6518,62.6811,201423.0
2024-02-26 11:00:00,64.2,64.21,64.12,64.2,109236.0,62.6811,62.6908,62.603,62.6811,109236.0
2024-02-26 11:30:00,64.2,64.31,64.2,64.28,162931.0,62.6811,62.7885,62.6811,62.7592,162931.0
2024-02-26 12:00:00,64.28,64.29,64.21,64.26,62506.0,62.7592,62.769,62.6908,62.7397,62506.0
2024-02-26 12:30:00,64.25,64.28,64.2,64.26,59994.0,62.7299,62.7592,62.6811,62.7397,59994.0
2024-02-26 13:00:00,64.26,64.29,64.18,64.19,81198.0,62.7397,62.769,62.6616,62.6713,81198.0
2024-02-26 13:30:00,64.19,64.25,64.13,64.25,57402.0,62.6713,62.7299,62.6127,62.7299,57402.0
2024-02-26 14:00:00,64.25,64.3,64.24,64.3,110002.0,62.7299,62.7787,62.7201,62.7787,110002.0
2024-02-26 14:30:00,64.3,64.32,64.23,64.27,70840.0,62.7787,62.7982,62.7104,62.7494,70840.0
2024-02-26 15:00:00,64.27,64.43,64.26,64.36,118618.0,62.7494,62.9056,62.7397,62.8373,118618.0
2024-02-26 15:30:00,64.35,64.36,64.16,64.18,388220.0,62.8275,62.8373,62.642,62.6616,388220.0
2024-02-27 09:30:00,63.73,63.78,63.63,63.67,158630.0,62.2222,62.271,62.1246,62.1636,158630.0
2024-02-27 10:00:00,63.68,63.77,63.58,63.68,748077.0,62.1734,62.2613,62.0757,62.1734,748077.0
2024-02-27 10:30:00,63.68,63.68,63.54,63.64,359948.0,62.1734,62.1734,62.0367,62.1343,359948.0
2024-02-27 11:00:00,63.63,63.67,63.57,63.63,236504.0,62.1246,62.1636,62.066,62.1246,236504.0
2024-02-27 11:30:00,63.63,63.66,63.56,63.66,303816.0,62.1246,62.1539,62.0562,62.1539,303816.0
2024-02-27 12:00:00,63.66,63.67,63.59,63.62,62903.0,62.1539,62.1636,62.0855,62.1148,62903.0
2024-02-27 12:30:00,63.62,63.65,63.58,63.61,138816.0,62.1148,62.1441,62.0757,62.105,138816.0
2024-02-27 13:00:00,63.6,63.71,63.57,63.62,117967.0,62.0953,62.2027,62.066,62.1148,117967.0
2024-02-27 13:30:00,63.62,63.7,63.61,63.68,117272.0,62.1148,62.1929,62.105,62.1734,117272.0
2024-02-27 14:00:00,63.68,63.73,63.64,63.67,136344.0,62.1734,62.2222,62.1343,62.1636,136344.0
2024-02-27 14:30:00,63.68,63.68,63.62,63.67,132875.0,62.1734,62.1734,62.1148,62.1636,132875.0
2024-02-27 15:00:00,63.67,63.68,63.61,63.66,173301.0,62.1636,62.1734,62.105,62.1539,173301.0
2024-02-27 15:30:00,63.66,63.67,63.58,63.61,522731.0,62.1539,62.1636,62.0757,62.105,522731.0
2024-02-28 09:30:00,64.18,64.32,64.11,64.14,453527.0,62.6616,62.7982,62.5932,62.6225,453527.0
2024-02-28 10:00:00,64.14,64.23,64.12,64.2,261263.0,62.6225,62.7104,62.603,62.6811,261263.0
2024-02-28 10:30:00,64.19,64.21,64.14,64.17,143303.0,62.6713,62.6908,62.6225,62.6518,143303.0
2024-02-28 11:00:00,64.17,64.24,64.13,64.18,165194.0,62.6518,62.7201,62.6127,62.6616,165194.0
2024-02-28 11:30:00,64.19,64.27,64.14,64.26,96271.0,62.6713,62.7494,62.6225,62.7397,96271.0
2024-02-28 12:00:00,64.27,64.28,64.18,64.2,70182.0,62.7494,62.7592,62.6616,62.6811,70182.0
2024-02-28 12:30:00,64.19,64.21,64.13,64.2,38669.0,62.6713,62.6908,62.6127,62.6811,38669.0
2024-02-28 13:00:00,64.18,64.25,64.12,64.25,83064.0,62.6616,62.7299,62.603,62.7299,83064.0
2024-02-28 13:30:00,64.25,64.28,64.23,64.25,54340.0,62.7299,62.7592,62.7104,62.7299,54340.0
2024-02-28 14:00:00,64.26,64.26,64.18,64.19,65524.0,62.7397,62.7397,62.6616,62.6713,65524.0
2024-02-28 14:30:00,64.19,64.19,64.11,64.16,69746.0,62.6713,62.6713,62.5932,62.642,69746.0
2024-02-28 15:00:00,64.16,64.19,64.1,64.14,289750.0,62.642,62.6713,62.5834,62.6225,289750.0
2024-02-28 15:30:00,64.14,64.16,64.09,64.16,551572.0,62.6225,62.642,62.5737,62.642,551572.0
2024-02-29 09:30:00,64.58,64.58,64.28,64.35,325242.0,63.0521,63.0521,62.7592,62.8275,325242.0
2024-02-29 10:00:00,64.38,64.43,64.18,64.25,310995.0,62.8568,62.9056,62.6616,62.7299,310995.0
2024-02-29 10:30:00,64.24,64.26,64.11,64.15,233809.0,62.7201,62.7397,62.5932,62.6323,233809.0
2024-02-29 11:00:00,64.16,64.17,63.99,64.0,154455.0,62.642,62.6518,62.476,62.4858,154455.0
2024-02-29 11:30:00,63.99,64.07,63.91,64.03,128637.0,62.476,62.5542,62.3979,62.5151,128637.0
2024-02-29 12:00:00,64.03,64.07,64.0,64.02,86354.0,62.5151,62.5542,62.4858,62.5053,86354.0
2024-02-29 12:30:00,64.02,64.19,64.02,64.17,68772.0,62.5053,62.6713,62.5053,62.6518,68772.0
2024-02-29 13:00:00,64.17,64.26,64.13,64.23,80564.0,62.6518,62.7397,62.6127,62.7104,80564.0
2024-02-29 13:30:00,64.23,64.23,64.15,64.17,118941.0,62.7104,62.7104,62.6323,62.6518,118941.0
2024-02-29 14:00:00,64.17,64.2,64.1,64.12,133497.0,62.6518,62.6811,62.5834,62.603,133497.0
2024-02-29 14:30:00,64.12,64.14,64.04,64.08,165354.0,62.603,62.6225,62.5249,62.5639,165354.0
2024-02-29 15:00:00,64.08,64.1,64.06,64.08,248225.0,62.5639,62.5834,62.5444,62.5639,248225.0
2024-02-29 15:30:00,64.09,64.17,64.08,64.09,706930.0,62.5737,62.6518,62.5639,62.5737,706930.0
2024-03-01 09:30:00,64.23,64.47,64.09,64.24,224396.0,62.7104,62.9447,62.5737,62.7201,224396.0
2024-03-01 10:00:00,64.24,64.75,64.24,64.73,433801.0,62.7201,63.2181,62.7201,63.1985,433801.0
2024-03-01 10:30:00,64.74,64.82,64.67,64.78,325679.0,63.2083,63.2864,63.14,63.2474,325679.0
2024-03-01 11:00:00,64.78,64.91,64.78,64.78,690882.0,63.2474,63.3743,63.2474,63.2474,690882.0
2024-03-01 11:30:00,64.79,64.85,64.75,64.84,461547.0,63.2571,63.3157,63.2181,63.3059,461547.0
2024-03-01 12:00:00,64.84,64.95,64.8,64.95,242608.0,63.3059,63.4133,63.2669,63.4133,242608.0
2024-03-01 12:30:00,64.95,65.02,64.94,64.98,174596.0,63.4133,63.4817,63.4036,63.4426,174596.0
2024-03-01 13:00:00,64.99,65.05,64.95,65.03,102596.0,63.4524,63.511,63.4133,63.4914,102596.0
2024-03-01 13:30:00,65.03,65.07,65.0,65.06,93720.0,63.4914,63.5305,63.4622,63.5207,93720.0
2024-03-01 14:00:00,65.06,65.13,65.06,65.13,116334.0,63.5207,63.5891,63.5207,63.5891,116334.0
2024-03-01 14:30:00,65.13,65.13,65.04,65.06,117174.0,63.5891,63.5891,63.5012,63.5207,117174.0
2024-03-01 15:00:00,65.05,65.05,64.86,64.9,276026.0,63.511,63.511,63.3255,63.3645,276026.0
2024-03-01 15:30:00,64.9,64.95,64.87,64.95,339750.0,63.3645,63.4133,63.3352,63.4133,339750.0
2024-03-04 09:30:00,65.58,65.58,65.46,65.55,492776.0,64.0284,64.0284,63.9113,63.9991,492776.0
2024-03-04 10:00:00,65.54,65.6,65.5,65.58,378070.0,63.9894,64.048,63.9503,64.0284,378070.0
2024-03-04 10:30:00,65.58,65.65,65.57,65.64,257079.0,64.0284,64.0968,64.0187,64.087,257079.0
2024-03-04 11:00:00,65.64,65.69,65.62,65.67,436177.0,64.087,64.1358,64.0675,64.1163,436177.0
2024-03-04 11:30:00,65.67,65.68,65.63,65.64,291630.0,64.1163,64.1261,64.0772,64.087,291630.0
2024-03-04 12:00:00,65.63,65.64,65.56,65.63,125239.0,64.0772,64.087,64.0089,64.0772,125239.0
2024-03-04 12:30:00,65.63,65.64,65.59,65.63,77170.0,64.0772,64.087,64.0382,64.0772,77170.0
2024-03-04 13:00:00,65.63,65.64,65.54,65.57,76831.0,64.0772,64.087,63.9894,64.0187,76831.0
2024-03-04 13:30:00,65.56,65.62,65.56,65.61,134209.0,64.0089,64.0675,64.0089,64.0577,134209.0
2024-03-04 14:00:00,65.61,65.63,65.57,65.63,185519.0,64.0577,64.0772,64.0187,64.0772,185519.0
2024-03-04 14:30:00,65.62,65.73,65.61,65.67,176743.0,64.0675,64.1749,64.0577,64.1163,176743.0
2024-03-04 15:00:00,65.67,65.73,65.65,65.7,141551.0,64.1163,64.1749,64.0968,64.1456,141551.0
2024-03-04 15:30:00,65.7,65.73,65.57,65.59,623058.0,64.1456,64.1749,64.0187,64.0382,623058.0
2024-03-05 09:30:00,64.84,64.84,64.62,64.68,545221.0,63.3059,63.3059,63.0911,63.1497,545221.0
2024-03-05 10:00:00,64.69,64.93,64.64,64.67,242965.0,63.1595,63.3938,63.1107,63.14,242965.0
2024-03-05 10:30:00,64.67,64.68,64.55,64.61,310163.0,63.14,63.1497,63.0228,63.0814,310163.0
2024-03-05 11:00:00,64.62,64.63,64.5,64.54,164721.0,63.0911,63.1009,62.974,63.013,164721.0
2024-03-05 11:30:00,64.55,64.6,64.36,64.43,269193.0,63.0228,63.0716,62.8373,62.9056,269193.0
2024-03-05 12:00:00,64.43,64.51,64.4,64.5,139121.0,62.9056,62.9837,62.8763,62.974,139121.0
2024-03-05 12:30:00,64.51,64.52,64.42,64.45,117309.0,62.9837,62.9935,62.8959,62.9252,117309.0
2024-03-05 13:00:00,64.45,64.45,64.3,64.36,121677.0,62.9252,62.9252,62.7787,62.8373,121677.0
2024-03-05 13:30:00,64.36,64.4,64.22,64.22,184836.0,62.8373,62.8763,62.7006,62.7006,184836.0
2024-03-05 14:00:00,64.21,64.31,64.19,64.3,63063.0,62.6908,62.7885,62.6713,62.7787,63063.0
2024-03-05 14:30:00,64.29,64.3,64.08,64.14,146646.0,62.769,62.7787,62.5639,62.6225,146646.0
2024-03-05 15:00:00,64.14,64.18,64.09,64.14,137256.0,62.6225,62.6616,62.5737,62.6225,137256.0
2024-03-05 15:30:00,64.14,64.39,64.13,64.32,623921.0,62.6225,62.8666,62.6127,62.7982,623921.0
2024-03-06 09:30:00,64.8,64.99,64.8,64.98,453423.0,63.2669,63.4524,63.2669,63.4426,453423.0
2024-03-06 10:00:00,64.98,64.98,64.78,64.89,202771.0,63.4426,63.4426,63.2474,63.3548,202771.0
2024-03-06 10:30:00,64.86,65.05,64.81,65.03,184181.0,63.3255,63.511,63.2766,63.4914,184181.0
2024-03-06 11:00:00,65.02,65.16,65.01,65.15,133608.0,63.4817,63.6184,63.4719,63.6086,133608.0
2024-03-06 11:30:00,65.16,65.27,65.09,65.22,107647.0,63.6184,63.7258,63.55,63.6769,107647.0
2024-03-06 12:00:00,65.22,65.27,65.19,65.21,79989.0,63.6769,63.7258,63.6477,63.6672,79989.0
2024-03-06 12:30:00,65.2,65.24,65.11,65.14,91649.0,63.6574,63.6965,63.5695,63.5988,91649.0
2024-03-06 13:00:00,65.15,65.26,65.13,65.26,179599.0,63.6086,63.716,63.5891,63.716,179599.0
2024-03-06 13:30:00,65.26,65.26,65.01,65.12,174921.0,63.716,63.716,63.4719,63.5793,174921.0
2024-03-06 14:00:00,65.11,65.11,64.95,65.06,148277.0,63.5695,63.5695,63.4133,63.5207,148277.0
2024-03-06 14:30:00,65.07,65.09,64.97,65.03,170517.0,63.5305,63.55,63.4329,63.4914,170517.0
2024-03-06 15:00:00,65.03,65.08,64.94,65.02,192485.0,63.4914,63.5403,63.4036,63.4817,192485.0
2024-03-06 15:30:00,65.02,65.1,64.95,65.07,479097.0,63.4817,63.5598,63.4133,63.5305,479097.0
2024-03-07 09:30:00,65.31,65.53,65.28,65.45,414909.0,63.7648,63.9796,63.7355,63.9015,414909.0
2024-03-07 10:00:00,65.44,65.54,65.35,65.54,140476.0,63.8917,63.9894,63.8039,63.9894,140476.0
2024-03-07 10:30:00,65.54,65.73,65.52,65.69,149045.0,63.9894,64.1749,63.9698,64.1358,149045.0
2024-03-07 11:00:00,65.7,65.75,65.65,65.74,155832.0,64.1456,64.1944,64.0968,64.1846,155832.0
2024-03-07 11:30:00,65.73,65.79,65.65,65.76,129507.0,64.1749,64.2335,64.0968,64.2042,129507.0
2024-03-07 12:00:00,65.77,65.82,65.74,65.77,113103.0,64.2139,64.2628,64.1846,64.2139,113103.0
2024-03-07 12:30:00,65.77,65.77,65.66,65.73,66739.0,64.2139,64.2139,64.1065,64.1749,66739.0
2024-03-07 13:00:00,65.74,65.78,65.74,65.77,92212.0,64.1846,64.2237,64.1846,64.2139,92212.0
2024-03-07 13:30:00,65.78,65.86,65.75,65.84,68435.0,64.2237,64.3018,64.1944,64.2823,68435.0
2024-03-07 14:00:00,65.83,65.84,65.78,65.8,68836.0,64.2725,64.2823,64.2237,64.2432,68836.0
2024-03-07 14:30:00,65.79,65.86,65.79,65.81,66455.0,64.2335,64.3018,64.2335,64.253,66455.0
2024-03-07 15:00:00,65.81,65.84,65.75,65.8,96292.0,64.253,64.2823,64.1944,64.2432,96292.0
2024-03-07 15:30:00,65.8,65.89,65.79,65.86,312705.0,64.2432,64.3311,64.2335,64.3018,312705.0
2024-03-08 09:30:00,66.83,66.99,66.78,66.95,321816.0,65.2489,65.4051,65.2,65.366,321816.0
2024-03-08 10:00:00,66.95,66.98,66.79,66.87,253291.0,65.366,65.3953,65.2098,65.2879,253291.0
2024-03-08 10:30:00,66.87,66.93,66.76,66.91,244412.0,65.2879,65.3465,65.1805,65.327,244412.0
2024-03-08 11:00:00,66.91,66.91,66.52,66.53,291964.0,65.327,65.327,64.9462,64.956,291964.0
2024-03-08 11:30:00,66.53,66.6,66.41,66.47,225996.0,64.956,65.0243,64.8388,64.8974,225996.0
2024-03-08 12:00:00,66.47,66.6,66.43,66.59,236834.0,64.8974,65.0243,64.8583,65.0145,236834.0
2024-03-08 12:30:00,66.61,66.62,66.32,66.34,131164.0,65.0341,65.0438,64.7509,64.7704,131164.0
2024-03-08 13:00:00,66.33,66.4,66.29,66.3,120625.0,64.7607,64.829,64.7216,64.7314,120625.0
2024-03-08 13:30:00,66.29,66.31,66.16,66.25,99520.0,64.7216,64.7412,64.5947,64.6826,99520.0
2024-03-08 14:00:00,66.25,66.42,66.24,66.39,90179.0,64.6826,64.8486,64.6728,64.8193,90179.0
2024-03-08 14:30:00,66.4,66.52,66.4,66.44,77064.0,64.829,64.9462,64.829,64.8681,77064.0
2024-03-08 15:00:00,66.44,66.52,66.25,66.26,186383.0,64.8681,64.9462,64.6826,64.6923,186383.0
2024-03-08 15:30:00,66.25,66.33,66.22,66.25,407410.0,64.6826,64.7607,64.6533,64.6826,407410.0
2024-03-11 09:30:00,66.27,66.31,66.13,66.13,163685.0,64.7021,64.7412,64.5654,64.5654,163685.0
2024-03-11 10:00:00,66.12,66.15,65.99,66.09,139360.0,64.5557,64.5849,64.4287,64.5264,139360.0
2024-03-11 10:30:00,66.09,66.26,66.08,66.23,127107.0,64.5264,64.6923,64.5166,64.6631,127107.0
2024-03-11 11:00:00,66.23,66.26,66.07,66.08,84695.0,64.6631,64.6923,64.5068,64.5166,84695.0
2024-03-11 11:30:00,66.08,66.24,66.03,66.23,92045.0,64.5166,64.6728,64.4678,64.6631,92045.0
2024-03-11 12:00:00,66.23,66.28,66.16,66.26,232732.0,64.6631,64.7119,64.5947,64.6923,232732.0
2024-03-11 12:30:00,66.27,66.32,66.25,66.28,88303.0,64.7021,64.7509,64.6826,64.7119,88303.0
2024-03-11 13:00:00,66.28,66.34,66.21,66.3,95357.0,64.7119,64.7704,64.6435,64.7314,95357.0
2024-03-11 13:30:00,66.3,66.31,66.21,66.26,47262.0,64.7314,64.7412,64.6435,64.6923,47262.0
2024-03-11 14:00:00,66.27,66.3,66.22,66.24,52232.0,64.7021,64.7314,64.6533,64.6728,52232.0
2024-03-11 14:30:00,66.24,66.28,66.14,66.24,57420.0,64.6728,64.7119,64.5752,64.6728,57420.0
2024-03-11 15:00:00,66.25,66.25,66.19,66.22,85807.0,64.6826,64.6826,64.624,64.6533,85807.0
2024-03-11 15:30:00,66.22,66.27,66.17,66.23,526327.0,64.6533,64.7021,64.6045,64.6631,526327.0
2024-03-12 09:30:00,66.97,66.97,66.56,66.82,294905.0,65.3855,65.3855,64.9852,65.2391,294905.0
2024-03-12 10:00:00,66.83,66.95,66.76,66.93,101006.0,65.2489,65.366,65.1805,65.3465,101006.0
2024-03-12 10:30:00,66.92,67.06,66.89,66.96,155646.0,65.3367,65.4734,65.3074,65.3758,155646.0
2024-03-12 11:00:00,66.97,67.0,66.9,66.97,60241.0,65.3855,65.4148,65.3172,65.3855,60241.0
2024-03-12 11:30:00,66.97,67.04,66.94,67.02,298824.0,65.3855,65.4539,65.3563,65.4344,298824.0
2024-03-12 12:00:00,67.02,67.04,66.97,67.03,252595.0,65.4344,65.4539,65.3855,65.4441,252595.0
2024-03-12 12:30:00,67.03,67.04,66.94,67.02,414193.0,65.4441,65.4539,65.3563,65.4344,414193.0
2024-03-12 13:00:00,67.02,67.03,66.86,66.95,128590.0,65.4344,65.4441,65.2781,65.366,128590.0
2024-03-12 13:30:00,66.96,67.04,66.95,67.02,129908.0,65.3758,65.4539,65.366,65.4344,129908.0
2024-03-12 14:00:00,67.01,67.15,67.0,67.13,207875.0,65.4246,65.5613,65.4148,65.5418,207875.0
2024-03-12 14:30:00,67.13,67.16,67.07,67.13,335591.0,65.5418,65.571,65.4832,65.5418,335591.0
2024-03-12 15:00:00,67.13,67.18,67.09,67.17,141816.0,65.5418,65.5906,65.5027,65.5808,141816.0
2024-03-12 15:30:00,67.17,67.27,67.15,67.24,1052802.0,65.5808,65.6784,65.5613,65.6492,1052802.0
2024-03-13 09:30:00,67.07,67.07,66.91,66.95,375029.0,65.4832,65.4832,65.327,65.366,375029.0
2024-03-13 10:00:00,66.95,67.0,66.89,66.98,94206.0,65.366,65.4148,65.3074,65.3953,94206.0
2024-03-13 10:30:00,66.97,67.06,66.95,67.01,88666.0,65.3855,65.4734,65.366,65.4246,88666.0
2024-03-13 11:00:00,67.0,67.07,66.99,67.02,525228.0,65.4148,65.4832,65.4051,65.4344,525228.0
2024-03-13 11:30:00,67.01,67.05,66.93,67.03,165497.0,65.4246,65.4637,65.3465,65.4441,165497.0
2024-03-13 12:00:00,67.03,67.05,66.96,66.97,257623.0,65.4441,65.4637,65.3758,65.3855,257623.0
2024-03-13 12:30:00,66.97,67.03,66.96,67.03,244026.0,65.3855,65.4441,65.3758,65.4441,244026.0
2024-03-13 13:00:00,67.02,67.14,67.0,67.14,178973.0,65.4344,65.5515,65.4148,65.5515,178973.0
2024-03-13 13:30:00,67.14,67.18,67.11,67.15,133397.0,65.5515,65.5906,65.5222,65.5613,133397.0
2024-03-13 14:00:00,67.15,67.16,67.09,67.12,133532.0,65.5613,65.571,65.5027,65.532,133532.0
2024-03-13 14:30:00,67.12,67.16,67.06,67.07,113282.0,65.532,65.571,65.4734,65.4832,113282.0
2024-03-13 15:00:00,67.07,67.08,66.93,66.98,210379.0,65.4832,65.4929,65.3465,65.3953,210379.0
2024-03-13 15:30:00,66.98,67.1,66.97,67.08,846522.0,65.3953,65.5125,65.3855,65.4929,846522.0
2024-03-14 09:30:00,67.42,67.58,67.16,67.19,535701.0,65.8249,65.9811,65.571,65.6003,535701.0
2024-03-14 10:00:00,67.19,67.35,67.14,67.29,312362.0,65.6003,65.7566,65.5515,65.698,312362.0
2024-03-14 10:30:00,67.3,67.38,67.17,67.21,434597.0,65.7077,65.7858,65.5808,65.6199,434597.0
2024-03-14 11:00:00,67.22,67.29,67.06,67.07,173767.0,65.6296,65.698,65.4734,65.4832,173767.0
2024-03-14 11:30:00,67.08,67.21,67.05,67.18,773520.0,65.4929,65.6199,65.4637,65.5906,773520.0
2024-03-14 12:00:00,67.19,67.19,67.04,67.15,929725.0,65.6003,65.6003,65.4539,65.5613,929725.0
2024-03-14 12:30:00,67.14,67.18,67.07,67.09,139579.0,65.5515,65.5906,65.4832,65.5027,139579.0
2024-03-14 13:00:00,67.1,67.17,67.04,67.05,253525.0,65.5125,65.5808,65.4539,65.4637,253525.0
2024-03-14 13:30:00,67.04,67.1,66.97,67.09,190411.0,65.4539,65.5125,65.3855,65.5027,190411.0
2024-03-14 14:00:00,67.09,67.11,66.99,67.0,103515.0,65.5027,65.5222,65.4051,65.4148,103515.0
2024-03-14 14:30:00,67.0,67.06,66.95,66.98,237729.0,65.4148,65.4734,65.366,65.3953,237729.0
2024-03-14 15:00:00,66.97,66.97,66.85,66.88,159406.0,65.3855,65.3855,65.2684,65.2977,159406.0
2024-03-14 15:30:00,66.88,67.07,66.81,67.06,409653.0,65.2977,65.4832,65.2293,65.4734,409653.0
2024-03-15 09:30:00,65.75,65.86,65.65,65.75,332734.0,64.1944,64.3018,64.0968,64.1944,332734.0
2024-03-15 10:00:00,65.74,65.83,65.67,65.77,306379.0,64.1846,64.2725,64.1163,64.2139,306379.0
2024-03-15 10:30:00,65.76,65.91,65.76,65.81,135244.0,64.2042,64.3506,64.2042,64.253,135244.0
2024-03-15 11:00:00,65.82,65.83,65.74,65.82,249543.0,64.2628,64.2725,64.1846,64.2628,249543.0
2024-03-15 11:30:00,65.82,65.83,65.67,65.69,147839.0,64.2628,64.2725,64.1163,64.1358,147839.0
2024-03-15 12:00:00,65.68,65.74,65.66,65.69,105963.0,64.1261,64.1846,64.1065,64.1358,105963.0
2024-03-15 12:30:00,65.69,65.7,65.47,65.49,131101.0,64.1358,64.1456,63.921,63.9406,131101.0
2024-03-15 13:00:00,65.48,65.64,65.48,65.58,161359.0,63.9308,64.087,63.9308,64.0284,161359.0
2024-03-15 13:30:00,65.59,65.65,65.57,65.65,45087.0,64.0382,64.0968,64.0187,64.0968,45087.0
2024-03-15 14:00:00,65.65,65.68,65.59,65.62,61951.0,64.0968,64.1261,64.0382,64.0675,61951.0
2024-03-15 14:30:00,65.62,65.73,65.6,65.63,857848.0,64.0675,64.1749,64.048,64.0772,857848.0
2024-03-15 15:00:00,65.63,65.66,65.58,65.63,446421.0,64.0772,64.1065,64.0284,64.0772,446421.0
2024-03-15 15:30:00,65.63,65.64,65.55,65.64,593731.0,64.0772,64.087,63.9991,64.087,593731.0
2024-03-18 09:30:00,66.11,66.17,65.95,65.98,275331.0,64.5459,64.6045,64.3897,64.419,275331.0
2024-03-18 10:00:00,65.98,66.13,65.97,66.1,265534.0,64.419,64.5654,64.4092,64.5361,265534.0
2024-03-18 10:30:00,66.1,66.13,66.05,66.09,252565.0,64.5361,64.5654,64.4873,64.5264,252565.0
2024-03-18 11:00:00,66.1,66.11,66.01,66.05,186773.0,64.5361,64.5459,64.4483,64.4873,186773.0
2024-03-18 11:30:00,66.05,66.05,65.96,65.98,101806.0,64.4873,64.4873,64.3994,64.419,101806.0
2024-03-18 12:00:00,65.97,65.98,65.91,65.94,89424.0,64.4092,64.419,64.3506,64.3799,89424.0
2024-03-18 12:30:00,65.93,65.97,65.79,65.8,366130.0,64.3701,64.4092,64.2335,64.2432,366130.0
2024-03-18 13:00:00,65.8,65.88,65.78,65.88,102101.0,64.2432,64.3213,64.2237,64.3213,102101.0
2024-03-18 13:30:00,65.88,65.88,65.75,65.84,54975.0,64.3213,64.3213,64.1944,64.2823,54975.0
2024-03-18 14:00:00,65.84,65.87,65.82,65.87,63060.0,64.2823,64.3116,64.2628,64.3116,63060.0
2024-03-18 14:30:00,65.86,65.86,65.79,65.83,100479.0,64.3018,64.3018,64.2335,64.2725,100479.0
2024-03-18 15:00:00,65.83,65.86,65.81,65.86,136606.0,64.2725,64.3018,64.253,64.3018,136606.0
2024-03-18 15:30:00,65.85,65.87,65.73,65.74,490733.0,64.292,64.3116,64.1749,64.1846,490733.0
2024-03-19 09:30:00,64.88,64.94,64.74,64.85,1121865.0,63.345,63.4036,63.2083,63.3157,1121865.0
2024-03-19 10:00:00,64.84,64.91,64.8,64.86,296956.0,63.3059,63.3743,63.2669,63.3255,296956.0
2024-03-19 10:30:00,64.86,64.99,64.85,64.95,377339.0,63.3255,63.4524,63.3157,63.4133,377339.0
2024-03-19 11:00:00,64.95,64.97,64.9,64.97,115168.0,63.4133,63.4329,63.3645,63.4329,115168.0
2024-03-19 11:30:00,64.97,65.06,64.96,65.05,142148.0,63.4329,63.5207,63.4231,63.511,142148.0
2024-03-19 12:00:00,65.06,65.23,65.02,65.23,113040.0,63.5207,63.6867,63.4817,63.6867,113040.0
2024-03-19 12:30:00,65.24,65.35,65.24,65.31,92752.0,63.6965,63.8039,63.6965,63.7648,92752.0
2024-03-19 13:00:00,65.32,65.4,65.25,65.32,173036.0,63.7746,63.8527,63.7062,63.7746,173036.0
2024-03-19 13:30:00,65.31,65.39,65.31,65.38,70708.0,63.7648,63.8429,63.7648,63.8332,70708.0
2024-03-19 14:00:00,65.38,65.39,65.31,65.34,79941.0,63.8332,63.8429,63.7648,63.7941,79941.0
2024-03-19 14:30:00,65.34,65.36,65.27,65.3,97105.0,63.7941,63.8136,63.7258,63.7551,97105.0
2024-03-19 15:00:00,65.29,65.31,65.24,65.27,94541.0,63.7453,63.7648,63.6965,63.7258,94541.0
2024-03-19 15:30:00,65.27,65.33,65.25,65.27,413883.0,63.7258,63.7843,63.7062,63.7258,413883.0
2024-03-20 09:30:00,65.77,65.81,65.7,65.74,224397.0,64.2139,64.253,64.1456,64.1846,224397.0
2024-03-20 10:00:00,65.75,65.8,65.71,65.78,141324.0,64.1944,64.2432,64.1554,64.2237,141324.0
2024-03-20 10:30:00,65.78,65.82,65.74,65.77,210174.0,64.2237,64.2628,64.1846,64.2139,210174.0
2024-03-20 11:00:00,65.76,65.87,65.75,65.81,44786.0,64.2042,64.3116,64.1944,64.253,44786.0
2024-03-20 11:30:00,65.82,65.83,65.76,65.77,139211.0,64.2628,64.2725,64.2042,64.2139,139211.0
2024-03-20 12:00:00,65.77,65.84,65.76,65.83,191654.0,64.2139,64.2823,64.2042,64.2725,191654.0
2024-03-20 12:30:00,65.82,65.87,65.78,65.87,16273.0,64.2628,64.3116,64.2237,64.3116,16273.0
2024-03-20 13:00:00,65.86,65.88,65.8,65.86,57973.0,64.3018,64.3213,64.2432,64.3018,57973.0
2024-03-20 13:30:00,65.85,65.9,65.83,65.87,26022.0,64.292,64.3409,64.2725,64.3116,26022.0
2024-03-20 14:00:00,65.88,66.37,65.88,66.13,330083.0,64.3213,64.7997,64.3213,64.5654,330083.0
2024-03-20 14:30:00,66.14,66.66,65.83,66.63,214766.0,64.5752,65.0829,64.2725,65.0536,214766.0
2024-03-20 15:00:00,66.65,66.8,66.57,66.79,217575.0,65.0731,65.2196,64.995,65.2098,217575.0
2024-03-20 15:30:00,66.78,66.83,66.69,66.8,471429.0,65.2,65.2489,65.1122,65.2196,471429.0
2024-03-21 09:30:00,68.07,68.2,67.94,68.03,323237.0,66.4595,66.5864,66.3326,66.4205,323237.0
2024-03-21 10:00:00,68.02,68.09,67.9,68.0,364751.0,66.4107,66.479,66.2935,66.3912,364751.0
2024-03-21 10:30:00,68.0,68.02,67.9,67.91,400937.0,66.3912,66.4107,66.2935,66.3033,400937.0
2024-03-21 11:00:00,67.91,67.94,67.71,67.75,314417.0,66.3033,66.3326,66.108,66.1471,314417.0
2024-03-21 11:30:00,67.75,67.83,67.71,67.74,247985.0,66.1471,66.2252,66.108,66.1373,247985.0
2024-03-21 12:00:00,67.74,67.84,67.73,67.84,167359.0,66.1373,66.235,66.1276,66.235,167359.0
2024-03-21 12:30:00,67.84,67.85,67.72,67.79,156049.0,66.235,66.2447,66.1178,66.1861,156049.0
2024-03-21 13:00:00,67.78,67.79,67.71,67.71,89218.0,66.1764,66.1861,66.108,66.108,89218.0
2024-03-21 13:30:00,67.71,67.74,67.66,67.72,1268792.0,66.108,66.1373,66.0592,66.1178,1268792.0
2024-03-21 14:00:00,67.72,67.76,67.69,67.74,165398.0,66.1178,66.1569,66.0885,66.1373,165398.0
2024-03-21 14:30:00,67.73,67.74,67.54,67.57,130637.0,66.1276,66.1373,65.9421,65.9713,130637.0
2024-03-21 15:00:00,67.58,67.63,67.55,67.59,109407.0,65.9811,66.0299,65.9518,65.9909,109407.0
2024-03-21 15:30:00,67.6,67.65,67.53,67.53,403536.0,66.0006,66.0495,65.9323,65.9323,403536.0
2024-03-22 09:30:00,67.13,67.15,67.0,67.07,191687.0,65.5418,65.5613,65.4148,65.4832,191687.0
2024-03-22 10:00:00,67.07,67.15,67.04,67.09,239508.0,65.4832,65.5613,65.4539,65.5027,239508.0
2024-03-22 10:30:00,67.09,67.1,67.05,67.06,182803.0,65.5027,65.5125,65.4637,65.4734,182803.0
2024-03-22 11:00:00,67.06,67.23,67.05,67.23,151572.0,65.4734,65.6394,65.4637,65.6394,151572.0
2024-03-22 11:30:00,67.24,67.25,67.08,67.14,154173.0,65.6492,65.6589,65.4929,65.5515,154173.0
2024-03-22 12:00:00,67.14,67.14,67.0,67.05,61653.0,65.5515,65.5515,65.4148,65.4637,61653.0
2024-03-22 12:30:00,67.05,67.14,67.01,67.13,44991.0,65.4637,65.5515,65.4246,65.5418,44991.0
2024-03-22 13:00:00,67.13,67.18,67.08,67.11,64580.0,65.5418,65.5906,65.4929,65.5222,64580.0
2024-03-22 13:30:00,67.11,67.14,67.07,67.12,30441.0,65.5222,65.5515,65.4832,65.532,30441.0
2024-03-22 14:00:00,67.11,67.16,66.98,67.05,223148.0,65.5222,65.571,65.3953,65.4637,223148.0
2024-03-22 14:30:00,67.06,67.06,66.93,66.99,39441.0,65.4734,65.4734,65.3465,65.4051,39441.0
2024-03-22 15:00:00,67.0,67.01,66.9,66.97,56397.0,65.4148,65.4246,65.3172,65.3855,56397.0
2024-03-22 15:30:00,66.97,67.1,66.95,67.03,308407.0,65.3855,65.5125,65.366,65.4441,308407.0
2024-03-25 09:30:00,67.1,67.33,67.1,67.29,137444.0,65.5125,65.737,65.5125,65.698,137444.0
2024-03-25 10:00:00,67.33,67.48,67.27,67.42,78761.0,65.737,65.8835,65.6784,65.8249,78761.0
2024-03-25 10:30:00,67.42,67.45,67.36,67.45,55886.0,65.8249,65.8542,65.7663,65.8542,55886.0
2024-03-25 11:00:00,67.45,67.45,67.38,67.42,51495.0,65.8542,65.8542,65.7858,65.8249,51495.0
2024-03-25 11:30:00,67.42,67.5,67.41,67.46,44087.0,65.8249,65.903,65.8151,65.864,44087.0
2024-03-25 12:00:00,67.45,67.45,67.39,67.44,43312.0,65.8542,65.8542,65.7956,65.8444,43312.0
2024-03-25 12:30:00,67.45,67.49,67.4,67.48,144749.0,65.8542,65.8932,65.8054,65.8835,144749.0
2024-03-25 13:00:00,67.48,67.5,67.42,67.5,74615.0,65.8835,65.903,65.8249,65.903,74615.0
2024-03-25 13:30:00,67.5,67.53,67.48,67.53,26099.0,65.903,65.9323,65.8835,65.9323,26099.0
2024-03-25 14:00:00,67.54,67.6,67.53,67.6,147064.0,65.9421,66.0006,65.9323,66.0006,147064.0
2024-03-25 14:30:00,67.59,67.61,67.57,67.59,49294.0,65.9909,66.0104,65.9713,65.9909,49294.0
2024-03-25 15:00:00,67.59,67.59,67.51,67.53,78294.0,65.9909,65.9909,65.9128,65.9323,78294.0
2024-03-25 15:30:00,67.52,67.59,67.49,67.55,241224.0,65.9225,65.9909,65.8932,65.9518,241224.0
2024-03-26 09:30:00,67.85,67.85,67.69,67.76,389882.0,66.2447,66.2447,66.0885,66.1569,389882.0
2024-03-26 10:00:00,67.77,67.8,67.64,67.66,211756.0,66.1666,66.1959,66.0397,66.0592,211756.0
2024-03-26 10:30:00,67.65,67.7,67.6,67.7,80999.0,66.0495,66.0983,66.0006,66.0983,80999.0
2024-03-26 11:00:00,67.7,67.71,67.64,67.66,66160.0,66.0983,66.108,66.0397,66.0592,66160.0
2024-03-26 11:30:00,67.65,67.66,67.55,67.61,78756.0,66.0495,66.0592,65.9518,66.0104,78756.0
2024-03-26 12:00:00,67.6,67.63,67.54,67.59,73295.0,66.0006,66.0299,65.9421,65.9909,73295.0
2024-03-26 12:30:00,67.59,67.6,67.51,67.51,77525.0,65.9909,66.0006,65.9128,65.9128,77525.0
2024-03-26 13:00:00,67.51,67.61,67.49,67.59,89479.0,65.9128,66.0104,65.8932,65.9909,89479.0
2024-03-26 13:30:00,67.58,67.59,67.48,67.53,67647.0,65.9811,65.9909,65.8835,65.9323,67647.0
2024-03-26 14:00:00,67.53,67.62,67.53,67.62,116782.0,65.9323,66.0202,65.9323,66.0202,116782.0
2024-03-26 14:30:00,67.62,67.64,67.59,67.63,104424.0,66.0202,66.0397,65.9909,66.0299,104424.0
2024-03-26 15:00:00,67.63,67.63,67.52,67.53,109248.0,66.0299,66.0299,65.9225,65.9323,109248.0
2024-03-26 15:30:00,67.52,67.53,67.36,67.36,309947.0,65.9225,65.9323,65.7663,65.7663,309947.0
2024-03-27 09:30:00,67.25,67.26,67.11,67.16,128948.0,65.6589,65.6687,65.5222,65.571,128948.0
2024-03-27 10:00:00,67.16,67.16,67.01,67.1,190815.0,65.571,65.571,65.4246,65.5125,190815.0
2024-03-27 10:30:00,67.11,67.2,67.06,67.11,116825.0,65.5222,65.6101,65.4734,65.5222,116825.0
2024-03-27 11:00:00,67.11,67.19,67.11,67.11,98909.0,65.5222,65.6003,65.5222,65.5222,98909.0
2024-03-27 11:30:00,67.1,67.14,67.05,67.08,81949.0,65.5125,65.5515,65.4637,65.4929,81949.0
2024-03-27 12:00:00,67.07,67.12,67.03,67.09,148605.0,65.4832,65.532,65.4441,65.5027,148605.0
2024-03-27 12:30:00,67.09,67.14,67.07,67.11,152724.0,65.5027,65.5515,65.4832,65.5222,152724.0
2024-03-27 13:00:00,67.11,67.13,67.01,67.11,187831.0,65.5222,65.5418,65.4246,65.5222,187831.0
2024-03-27 13:30:00,67.11,67.14,67.09,67.13,133864.0,65.5222,65.5515,65.5027,65.5418,133864.0
2024-03-27 14:00:00,67.12,67.19,67.11,67.18,70008.0,65.532,65.6003,65.5222,65.5906,70008.0
2024-03-27 14:30:00,67.18,67.2,67.11,67.13,123714.0,65.5906,65.6101,65.5222,65.5418,123714.0
2024-03-27 15:00:00,67.13,67.2,67.1,67.19,188757.0,65.5418,65.6101,65.5125,65.6003,188757.0
2024-03-27 15:30:00,67.19,67.32,67.17,67.31,231303.0,65.6003,65.7273,65.5808,65.7175,231303.0
2024-03-28 09:30:00,67.26,67.28,67.01,67.14,394408.0,65.6687,65.6882,65.4246,65.5515,394408.0
2024-03-28 10:00:00,67.14,67.21,67.0,67.05,273611.0,65.5515,65.6199,65.4148,65.4637,273611.0
2024-03-28 10:30:00,67.05,67.16,67.05,67.14,154568.0,65.4637,65.571,65.4637,65.5515,154568.0
2024-03-28 11:00:00,67.13,67.23,67.07,67.2,132684.0,65.5418,65.6394,65.4832,65.6101,132684.0
2024-03-28 11:30:00,67.2,67.24,67.18,67.2,143175.0,65.6101,65.6492,65.5906,65.6101,143175.0
2024-03-28 12:00:00,67.2,67.2,67.07,67.12,159083.0,65.6101,65.6101,65.4832,65.532,159083.0
2024-03-28 12:30:00,67.13,67.14,67.07,67.09,125541.0,65.5418,65.5515,65.4832,65.5027,125541.0
2024-03-28 13:00:00,67.08,67.09,67.03,67.04,127673.0,65.4929,65.5027,65.4441,65.4539,127673.0
2024-03-28 13:30:00,67.05,67.1,67.01,67.06,72837.0,65.4637,65.5125,65.4246,65.4734,72837.0
2024-03-28 14:00:00,67.05,67.07,67.03,67.05,101264.0,65.4637,65.4832,65.4441,65.4637,101264.0
2024-03-28 14:30:00,67.04,67.13,67.01,67.12,140395.0,65.4539,65.5418,65.4246,65.532,140395.0
2024-03-28 15:00:00,67.13,67.17,67.09,67.16,101971.0,65.5418,65.5808,65.5027,65.571,101971.0
2024-03-28 15:30:00,67.16,67.18,67.09,67.1,464463.0,65.571,65.5906,65.5027,65.5125,464463.0
2024-04-01 09:30:00,66.98,67.43,66.87,67.4,353267.0,65.3953,65.8347,65.2879,65.8054,353267.0
2024-04-01 10:00:00,67.43,67.43,67.1,67.14,387924.0,65.8347,65.8347,65.5125,65.5515,387924.0
2024-04-01 10:30:00,67.14,67.17,67.01,67.04,111981.0,65.5515,65.5808,65.4246,65.4539,111981.0
2024-04-01 11:00:00,67.05,67.05,66.6,66.62,228692.0,65.4637,65.4637,65.0243,65.0438,228692.0
2024-04-01 11:30:00,66.62,66.62,66.35,66.41,202071.0,65.0438,65.0438,64.7802,64.8388,202071.0
2024-04-01 12:00:00,66.41,66.66,66.41,66.65,142198.0,64.8388,65.0829,64.8388,65.0731,142198.0
2024-04-01 12:30:00,66.65,66.76,66.65,66.69,145476.0,65.0731,65.1805,65.0731,65.1122,145476.0
2024-04-01 13:00:00,66.69,66.74,66.62,66.67,148654.0,65.1122,65.161,65.0438,65.0926,148654.0
2024-04-01 13:30:00,66.67,66.7,66.63,66.7,163523.0,65.0926,65.1219,65.0536,65.1219,163523.0
2024-04-01 14:00:00,66.7,66.74,66.66,66.72,107427.0,65.1219,65.161,65.0829,65.1415,107427.0
2024-04-01 14:30:00,66.72,66.75,66.63,66.64,181145.0,65.1415,65.1707,65.0536,65.0634,181145.0
2024-04-01 15:00:00,66.64,66.7,66.62,66.62,162403.0,65.0634,65.1219,65.0438,65.0438,162403.0
2024-04-01 15:30:00,66.63,66.66,66.57,66.64,353274.0,65.0536,65.0829,64.995,65.0634,353274.0
2024-04-02 09:30:00,66.8,66.8,66.55,66.61,449894.0,65.2196,65.2196,64.9755,65.0341,449894.0
2024-04-02 10:00:00,66.59,66.75,66.51,66.69,227211.0,65.0145,65.1707,64.9364,65.1122,227211.0
2024-04-02 10:30:00,66.68,66.7,66.52,66.54,111256.0,65.1024,65.1219,64.9462,64.9657,111256.0
2024-04-02 11:00:00,66.55,66.64,66.52,66.58,124864.0,64.9755,65.0634,64.9462,65.0048,124864.0
2024-04-02 11:30:00,66.58,66.58,66.47,66.5,245783.0,65.0048,65.0048,64.8974,64.9267,245783.0
2024-04-02 12:00:00,66.51,66.55,66.44,66.55,97983.0,64.9364,64.9755,64.8681,64.9755,97983.0
2024-04-02 12:30:00,66.55,66.65,66.54,66.63,121192.0,64.9755,65.0731,64.9657,65.0536,121192.0
2024-04-02 13:00:00,66.63,66.64,66.54,66.61,97882.0,65.0536,65.0634,64.9657,65.0341,97882.0
2024-04-02 13:30:00,66.61,66.63,66.56,66.6,129234.0,65.0341,65.0536,64.9852,65.0243,129234.0
2024-04-02 14:00:00,66.61,66.62,66.54,66.56,254041.0,65.0341,65.0438,64.9657,64.9852,254041.0
2024-04-02 14:30:00,66.56,66.59,66.51,66.55,152569.0,64.9852,65.0145,64.9364,64.9755,152569.0
2024-04-02 15:00:00,66.55,66.64,66.54,66.61,68319.0,64.9755,65.0634,64.9657,65.0341,68319.0
2024-04-02 15:30:00,66.61,66.69,66.59,66.68,219561.0,65.0341,65.1122,65.0145,65.1024,219561.0
2024-04-03 09:30:00,65.75,65.87,65.68,65.7,395965.0,64.1944,64.3116,64.1261,64.1456,395965.0
2024-04-03 10:00:00,65.7,66.08,65.7,66.01,483612.0,64.1456,64.5166,64.1456,64.4483,483612.0
2024-04-03 10:30:00,66.01,66.35,65.99,66.32,561784.0,64.4483,64.7802,64.4287,64.7509,561784.0
2024-04-03 11:00:00,66.31,66.41,66.28,66.31,226503.0,64.7412,64.8388,64.7119,64.7412,226503.0
2024-04-03 11:30:00,66.31,66.39,66.27,66.28,146170.0,64.7412,64.8193,64.7021,64.7119,146170.0
2024-04-03 12:00:00,66.28,66.44,66.22,66.44,195620.0,64.7119,64.8681,64.6533,64.8681,195620.0
2024-04-03 12:30:00,66.44,66.5,66.35,66.47,193932.0,64.8681,64.9267,64.7802,64.8974,193932.0
2024-04-03 13:00:00,66.46,66.49,66.41,66.48,144193.0,64.8876,64.9169,64.8388,64.9071,144193.0
2024-04-03 13:30:00,66.48,66.55,66.45,66.53,157031.0,64.9071,64.9755,64.8778,64.956,157031.0
2024-04-03 14:00:00,66.53,66.61,66.51,66.52,120043.0,64.956,65.0341,64.9364,64.9462,120043.0
2024-04-03 14:30:00,66.52,66.57,66.49,66.56,107416.0,64.9462,64.995,64.9169,64.9852,107416.0
2024-04-03 15:00:00,66.56,66.58,66.38,66.45,232716.0,64.9852,65.0048,64.8095,64.8778,232716.0
2024-04-03 15:30:00,66.45,66.57,66.43,66.47,489234.0,64.8778,64.995,64.8583,64.8974,489234.0
2024-04-04 09:30:00,67.38,67.43,67.27,67.31,271377.0,65.7858,65.8347,65.6784,65.7175,271377.0
2024-04-04 10:00:00,67.31,67.41,67.28,67.33,124632.0,65.7175,65.8151,65.6882,65.737,124632.0
2024-04-04 10:30:00,67.34,67.35,67.26,67.28,53904.0,65.7468,65.7566,65.6687,65.6882,53904.0
2024-04-04 11:00:00,67.28,67.33,67.25,67.33,73442.0,65.6882,65.737,65.6589,65.737,73442.0
2024-04-04 11:30:00,67.33,67.4,67.31,67.39,39740.0,65.737,65.8054,65.7175,65.7956,39740.0
2024-04-04 12:00:00,67.39,67.55,67.39,67.5,139455.0,65.7956,65.9518,65.7956,65.903,139455.0
2024-04-04 12:30:00,67.49,67.53,67.46,67.48,84927.0,65.8932,65.9323,65.864,65.8835,84927.0
2024-04-04 13:00:00,67.5,67.52,67.47,67.52,49746.0,65.903,65.9225,65.8737,65.9225,49746.0
2024-04-04 13:30:00,67.52,67.52,67.38,67.4,91391.0,65.9225,65.9225,65.7858,65.8054,91391.0
2024-04-04 14:00:00,67.4,67.4,66.93,66.94,193338.0,65.8054,65.8054,65.3465,65.3563,193338.0
2024-04-04 14:30:00,66.92,66.92,66.53,66.58,208710.0,65.3367,65.3367,64.956,65.0048,208710.0
2024-04-04 15:00:00,66.57,66.57,66.21,66.21,354616.0,64.995,64.995,64.6435,64.6435,354616.0
2024-04-04 15:30:00,66.22,66.3,66.07,66.12,1328617.0,64.6533,64.7314,64.5068,64.5557,1328617.0
2024-04-05 09:30:00,65.85,65.89,65.57,65.71,377108.0,64.292,64.3311,64.0187,64.1554,377108.0
2024-04-05 10:00:00,65.7,65.81,65.56,65.72,278521.0,64.1456,64.253,64.0089,64.1651,278521.0
2024-04-05 10:30:00,65.69,65.94,65.67,65.93,82420.0,64.1358,64.3799,64.1163,64.3701,82420.0
2024-04-05 11:00:00,65.94,65.95,65.78,65.95,166087.0,64.3799,64.3897,64.2237,64.3897,166087.0
2024-04-05 11:30:00,65.94,66.26,65.87,66.25,145364.0,64.3799,64.6923,64.3116,64.6826,145364.0
2024-04-05 12:00:00,66.25,66.3,66.22,66.26,86302.0,64.6826,64.7314,64.6533,64.6923,86302.0
2024-04-05 12:30:00,66.26,66.3,66.14,66.3,80312.0,64.6923,64.7314,64.5752,64.7314,80312.0
2024-04-05 13:00:00,66.3,66.31,66.13,66.23,65488.0,64.7314,64.7412,64.5654,64.6631,65488.0
2024-04-05 13:30:00,66.24,66.26,66.1,66.13,52671.0,64.6728,64.6923,64.5361,64.5654,52671.0
2024-04-05 14:00:00,66.13,66.3,66.05,66.2,88634.0,64.5654,64.7314,64.4873,64.6338,88634.0
2024-04-05 14:30:00,66.2,66.29,66.19,66.23,130446.0,64.6338,64.7216,64.624,64.6631,130446.0
2024-04-05 15:00:00,66.22,66.22,66.1,66.15,138530.0,64.6533,64.6533,64.5361,64.5849,138530.0
2024-04-05 15:30:00,66.14,66.16,66.01,66.1,364772.0,64.5752,64.5947,64.4483,64.5361,364772.0
2024-04-08 09:30:00,66.05,66.25,66.04,66.22,217134.0,64.4873,64.6826,64.4775,64.6533,217134.0
2024-04-08 10:00:00,66.21,66.33,66.11,66.32,139840.0,64.6435,64.7607,64.5459,64.7509,139840.0
2024-04-08 10:30:00,66.31,66.4,66.3,66.36,301254.0,64.7412,64.829,64.7314,64.79,301254.0
2024-04-08 11:00:00,66.36,66.39,66.29,66.34,73950.0,64.79,64.8193,64.7216,64.7704,73950.0
2024-04-08 11:30:00,66.34,66.36,66.26,66.29,63181.0,64.7704,64.79,64.6923,64.7216,63181.0
2024-04-08 12:00:00,66.3,66.3,66.11,66.16,64836.0,64.7314,64.7314,64.5459,64.5947,64836.0
2024-04-08 12:30:00,66.17,66.25,66.16,66.25,56323.0,64.6045,64.6826,64.5947,64.6826,56323.0
2024-04-08 13:00:00,66.25,66.25,66.2,66.22,104592.0,64.6826,64.6826,64.6338,64.6533,104592.0
2024-04-08 13:30:00,66.23,66.27,66.19,66.26,521853.0,64.6631,64.7021,64.624,64.6923,521853.0
2024-04-08 14:00:00,66.26,66.35,66.26,66.34,263565.0,64.6923,64.7802,64.6923,64.7704,263565.0
2024-04-08 14:30:00,66.34,66.35,66.3,66.33,116088.0,64.7704,64.7802,64.7314,64.7607,116088.0
2024-04-08 15:00:00,66.33,66.36,66.28,66.34,140068.0,64.7607,64.79,64.7119,64.7704,140068.0
2024-04-08 15:30:00,66.34,66.37,66.22,66.25,390829.0,64.7704,64.7997,64.6533,64.6826,390829.0
2024-04-09 09:30:00,65.64,65.88,65.64,65.69,568998.0,64.087,64.3213,64.087,64.1358,568998.0
2024-04-09 10:00:00,65.69,65.8,65.63,65.66,140568.0,64.1358,64.2432,64.0772,64.1065,140568.0
2024-04-09 10:30:00,65.65,65.65,65.21,65.42,352525.0,64.0968,64.0968,63.6672,63.8722,352525.0
2024-04-09 11:00:00,65.41,65.46,65.35,65.39,120082.0,63.8625,63.9113,63.8039,63.8429,120082.0
2024-04-09 11:30:00,65.39,65.56,65.39,65.52,155240.0,63.8429,64.0089,63.8429,63.9698,155240.0
2024-04-09 12:00:00,65.52,65.67,65.5,65.66,110141.0,63.9698,64.1163,63.9503,64.1065,110141.0
2024-04-09 12:30:00,65.66,65.75,65.61,65.64,101304.0,64.1065,64.1944,64.0577,64.087,101304.0
2024-04-09 13:00:00,65.64,65.7,65.56,65.62,176533.0,64.087,64.1456,64.0089,64.0675,176533.0
2024-04-09 13:30:00,65.61,65.67,65.59,65.59,91823.0,64.0577,64.1163,64.0382,64.0382,91823.0
2024-04-09 14:00:00,65.59,65.65,65.54,65.61,76359.0,64.0382,64.0968,63.9894,64.0577,76359.0
2024-04-09 14:30:00,65.6,65.65,65.58,65.63,79928.0,64.048,64.0968,64.0284,64.0772,79928.0
2024-04-09 15:00:00,65.64,65.77,65.5,65.77,189095.0,64.087,64.2139,63.9503,64.2139,189095.0
2024-04-09 15:30:00,65.76,65.96,65.72,65.88,996493.0,64.2042,64.3994,64.1651,64.3213,996493.0
2024-04-10 09:30:00,63.9,63.96,63.26,63.32,1174055.0,62.3882,62.4468,61.7633,61.8219,1174055.0
2024-04-10 10:00:00,63.3,63.51,63.15,63.39,488016.0,61.8024,62.0074,61.6559,61.8902,488016.0
2024-04-10 10:30:00,63.39,63.43,62.91,63.01,538833.0,61.8902,61.9293,61.4216,61.5192,538833.0
2024-04-10 11:00:00,63.0,63.02,62.68,62.9,653712.0,61.5095,61.529,61.197,61.4118,653712.0
2024-04-10 11:30:00,62.9,63.06,62.79,62.97,448891.0,61.4118,61.5681,61.3044,61.4802,448891.0
2024-04-10 12:00:00,62.97,63.21,62.93,63.0,756326.0,61.4802,61.7145,61.4411,61.5095,756326.0
2024-04-10 12:30:00,62.99,63.16,62.99,63.14,481139.0,61.4997,61.6657,61.4997,61.6462,481139.0
2024-04-10 13:00:00,63.14,63.29,62.87,63.05,402254.0,61.6462,61.7926,61.3825,61.5583,402254.0
2024-04-10 13:30:00,63.04,63.19,62.85,63.09,396839.0,61.5485,61.695,61.363,61.5973,396839.0
2024-04-10 14:00:00,63.08,63.18,62.96,62.96,140900.0,61.5876,61.6852,61.4704,61.4704,140900.0
2024-04-10 14:30:00,62.97,63.05,62.86,62.89,166682.0,61.4802,61.5583,61.3728,61.4021,166682.0
2024-04-10 15:00:00,62.9,63.21,62.89,63.18,186041.0,61.4118,61.7145,61.4021,61.6852,186041.0
2024-04-10 15:30:00,63.19,63.46,63.14,63.33,889201.0,61.695,61.9586,61.6462,61.8317,889201.0
2024-04-11 09:30:00,64.98,65.05,64.8,64.83,905708.0,63.4426,63.511,63.2669,63.2962,905708.0
2024-04-11 10:00:00,64.84,64.84,64.42,64.45,556709.0,63.3059,63.3059,62.8959,62.9252,556709.0
2024-04-11 10:30:00,64.45,64.54,64.43,64.5,383399.0,62.9252,63.013,62.9056,62.974,383399.0
2024-04-11 11:00:00,64.5,64.61,64.43,64.46,440267.0,62.974,63.0814,62.9056,62.9349,440267.0
2024-04-11 11:30:00,64.47,64.74,64.46,64.73,275933.0,62.9447,63.2083,62.9349,63.1985,275933.0
2024-04-11 12:00:00,64.74,64.76,64.61,64.62,181616.0,63.2083,63.2278,63.0814,63.0911,181616.0
2024-04-11 12:30:00,64.62,64.71,64.6,64.63,436982.0,63.0911,63.179,63.0716,63.1009,436982.0
2024-04-11 13:00:00,64.63,64.98,64.55,64.94,318492.0,63.1009,63.4426,63.0228,63.4036,318492.0
2024-04-11 13:30:00,64.94,65.0,64.79,64.99,384539.0,63.4036,63.4622,63.2571,63.4524,384539.0
2024-04-11 14:00:00,64.99,65.17,64.95,64.95,333547.0,63.4524,63.6281,63.4133,63.4133,333547.0
2024-04-11 14:30:00,64.95,65.06,64.88,64.9,400639.0,63.4133,63.5207,63.345,63.3645,400639.0
2024-04-11 15:00:00,64.9,64.94,64.86,64.91,340844.0,63.3645,63.4036,63.3255,63.3743,340844.0
2024-04-11 15:30:00,64.91,64.95,64.88,64.92,880406.0,63.3743,63.4133,63.345,63.384,880406.0
2024-04-12 09:30:00,63.15,63.15,62.81,62.9,748460.0,61.6559,61.6559,61.324,61.4118,748460.0
2024-04-12 10:00:00,62.91,62.92,62.6,62.63,434938.0,61.4216,61.4314,61.1189,61.1482,434938.0
2024-04-12 10:30:00,62.61,62.67,62.48,62.52,527259.0,61.1287,61.1873,61.0018,61.0408,527259.0
2024-04-12 11:00:00,62.52,62.66,62.5,62.63,508063.0,61.0408,61.1775,61.0213,61.1482,508063.0
2024-04-12 11:30:00,62.63,62.7,62.58,62.64,257760.0,61.1482,61.2166,61.0994,61.158,257760.0
2024-04-12 12:00:00,62.64,62.71,62.5,62.5,229126.0,61.158,61.2263,61.0213,61.0213,229126.0
2024-04-12 12:30:00,62.5,62.51,62.38,62.4,196353.0,61.0213,61.0311,60.9041,60.9237,196353.0
2024-04-12 13:00:00,62.4,62.49,62.34,62.38,420304.0,60.9237,61.0115,60.8651,60.9041,420304.0
2024-04-12 13:30:00,62.37,62.68,62.33,62.67,672712.0,60.8944,61.197,60.8553,61.1873,672712.0
2024-04-12 14:00:00,62.66,62.76,62.6,62.7,1027050.0,61.1775,61.2751,61.1189,61.2166,1027050.0
2024-04-12 14:30:00,62.7,62.7,62.59,62.61,300249.0,61.2166,61.2166,61.1092,61.1287,300249.0
2024-04-12 15:00:00,62.6,62.71,62.51,62.52,306575.0,61.1189,61.2263,61.0311,61.0408,306575.0
2024-04-12 15:30:00,62.52,62.65,62.51,62.63,568956.0,61.0408,61.1678,61.0311,61.1482,568956.0
2024-04-15 09:30:00,63.34,63.34,63.04,63.09,224856.0,61.8414,61.8414,61.5485,61.5973,224856.0
2024-04-15 10:00:00,63.1,63.11,62.72,62.75,269141.0,61.6071,61.6169,61.2361,61.2654,269141.0
2024-04-15 10:30:00,62.75,62.93,62.66,62.66,182108.0,61.2654,61.4411,61.1775,61.1775,182108.0
2024-04-15 11:00:00,62.65,62.8,62.62,62.79,273239.0,61.1678,61.3142,61.1385,61.3044,273239.0
2024-04-15 11:30:00,62.79,62.92,62.77,62.82,257689.0,61.3044,61.4314,61.2849,61.3337,257689.0
2024-04-15 12:00:00,62.82,62.93,62.64,62.67,239059.0,61.3337,61.4411,61.158,61.1873,239059.0
2024-04-15 12:30:00,62.67,62.68,62.53,62.62,128513.0,61.1873,61.197,61.0506,61.1385,128513.0
2024-04-15 13:00:00,62.6,62.65,62.22,62.25,208978.0,61.1189,61.1678,60.7479,60.7772,208978.0
2024-04-15 13:30:00,62.23,62.33,62.14,62.33,158983.0,60.7577,60.8553,60.6698,60.8553,158983.0
2024-04-15 14:00:00,62.31,62.32,62.18,62.21,168250.0,60.8358,60.8456,60.7089,60.7382,168250.0
2024-04-15 14:30:00,62.2,62.31,62.16,62.26,150727.0,60.7284,60.8358,60.6893,60.787,150727.0
2024-04-15 15:00:00,62.25,62.27,62.11,62.19,226066.0,60.7772,60.7967,60.6405,60.7186,226066.0
2024-04-15 15:30:00,62.19,62.33,62.19,62.27,549144.0,60.7186,60.8553,60.7186,60.7967,549144.0
2024-04-16 09:30:00,61.14,61.24,60.99,61.11,748649.0,59.6935,59.7911,59.547,59.6642,748649.0
2024-04-16 10:00:00,61.1,61.3,61.06,61.1,468979.0,59.6544,59.8497,59.6154,59.6544,468979.0
2024-04-16 10:30:00,61.1,61.22,61.03,61.13,341202.0,59.6544,59.7716,59.5861,59.6837,341202.0
2024-04-16 11:00:00,61.14,61.29,61.13,61.26,389271.0,59.6935,59.8399,59.6837,59.8106,389271.0
2024-04-16 11:30:00,61.25,61.33,61.2,61.22,224291.0,59.8009,59.879,59.7521,59.7716,224291.0
2024-04-16 12:00:00,61.22,61.26,61.14,61.22,167873.0,59.7716,59.8106,59.6935,59.7716,167873.0
2024-04-16 12:30:00,61.21,61.28,61.15,61.25,158252.0,59.7618,59.8302,59.7032,59.8009,158252.0
2024-04-16 13:00:00,61.25,61.32,61.18,61.2,169056.0,59.8009,59.8692,59.7325,59.7521,169056.0
2024-04-16 13:30:00,61.21,61.35,60.96,61.26,250821.0,59.7618,59.8985,59.5177,59.8106,250821.0
2024-04-16 14:00:00,61.24,61.58,61.14,61.19,288696.0,59.7911,60.1231,59.6935,59.7423,288696.0
2024-04-16 14:30:00,61.21,61.43,61.18,61.43,189176.0,59.7618,59.9766,59.7325,59.9766,189176.0
2024-04-16 15:00:00,61.43,61.43,61.32,61.41,251045.0,59.9766,59.9766,59.8692,59.9571,251045.0
2024-04-16 15:30:00,61.41,61.41,61.23,61.33,829133.0,59.9571,59.9571,59.7813,59.879,829133.0
2024-04-17 09:30:00,61.21,61.27,61.09,61.1,339308.0,59.7618,59.8204,59.6447,59.6544,339308.0
2024-04-17 10:00:00,61.1,61.1,60.78,60.87,342446.0,59.6544,59.6544,59.342,59.4299,342446.0
2024-04-17 10:30:00,60.87,60.9,60.65,60.72,343721.0,59.4299,59.4592,59.2151,59.2834,343721.0
2024-04-17 11:00:00,60.72,60.83,60.7,60.71,469414.0,59.2834,59.3908,59.2639,59.2737,469414.0
2024-04-17 11:30:00,60.7,60.79,60.62,60.75,632254.0,59.2639,59.3518,59.1858,59.3127,632254.0
2024-04-17 12:00:00,60.75,60.76,60.6,60.74,588116.0,59.3127,59.3225,59.1663,59.3029,588116.0
2024-04-17 12:30:00,60.74,60.79,60.63,60.74,461027.0,59.3029,59.3518,59.1955,59.3029,461027.0
2024-04-17 13:00:00,60.74,60.93,60.72,60.91,462552.0,59.3029,59.4884,59.2834,59.4689,462552.0
2024-04-17 13:30:00,60.92,61.08,60.86,61.07,425528.0,59.4787,59.6349,59.4201,59.6251,425528.0
2024-04-17 14:00:00,61.07,61.13,60.96,60.97,264180.0,59.6251,59.6837,59.5177,59.5275,264180.0
2024-04-17 14:30:00,60.97,61.13,60.82,60.84,172934.0,59.5275,59.6837,59.381,59.4006,172934.0
2024-04-17 15:00:00,60.83,60.87,60.74,60.8,176946.0,59.3908,59.4299,59.3029,59.3615,176946.0
2024-04-17 15:30:00,60.81,60.95,60.8,60.86,544137.0,59.3713,59.508,59.3615,59.4201,544137.0
2024-04-18 09:30:00,62.23,62.23,61.97,62.12,340709.0,60.7577,60.7577,60.5038,60.6503,340709.0
2024-04-18 10:00:00,62.12,62.2,62.01,62.16,432408.0,60.6503,60.7284,60.5429,60.6893,432408.0
2024-04-18 10:30:00,62.17,62.37,62.15,62.27,168369.0,60.6991,60.8944,60.6796,60.7967,168369.0
2024-04-18 11:00:00,62.27,62.4,62.22,62.31,354106.0,60.7967,60.9237,60.7479,60.8358,354106.0
2024-04-18 11:30:00,62.32,62.33,62.09,62.16,356815.0,60.8456,60.8553,60.621,60.6893,356815.0
2024-04-18 12:00:00,62.16,62.2,62.04,62.06,264708.0,60.6893,60.7284,60.5722,60.5917,264708.0
2024-04-18 12:30:00,62.06,62.08,61.86,61.87,233547.0,60.5917,60.6112,60.3964,60.4062,233547.0
2024-04-18 13:00:00,61.87,61.91,61.67,61.8,135811.0,60.4062,60.4453,60.2109,60.3379,135811.0
2024-04-18 13:30:00,61.79,61.85,61.64,61.72,128013.0,60.3281,60.3867,60.1816,60.2598,128013.0
2024-04-18 14:00:00,61.71,61.79,61.64,61.69,120663.0,60.25,60.3281,60.1816,60.2305,120663.0
2024-04-18 14:30:00,61.69,61.72,61.61,61.64,101553.0,60.2305,60.2598,60.1524,60.1816,101553.0
2024-04-18 15:00:00,61.65,61.79,61.64,61.75,131929.0,60.1914,60.3281,60.1816,60.289,131929.0
2024-04-18 15:30:00,61.75,61.9,61.75,61.8,783903.0,60.289,60.4355,60.289,60.3379,783903.0
2024-04-19 09:30:00,61.7,61.76,61.54,61.7,639280.0,60.2402,60.2988,60.084,60.2402,639280.0
2024-04-19 10:00:00,61.7,61.74,61.56,61.63,497092.0,60.2402,60.2793,60.1035,60.1719,497092.0
2024-04-19 10:30:00,61.64,61.76,61.57,61.67,286514.0,60.1816,60.2988,60.1133,60.2109,286514.0
2024-04-19 11:00:00,61.67,61.79,61.61,61.66,151019.0,60.2109,60.3281,60.1524,60.2012,151019.0
2024-04-19 11:30:00,61.65,61.69,61.54,61.55,140191.0,60.1914,60.2305,60.084,60.0938,140191.0
2024-04-19 12:00:00,61.54,61.6,61.2,61.2,197349.0,60.084,60.1426,59.7521,59.7521,197349.0
2024-04-19 12:30:00,61.2,61.58,61.2,61.56,148399.0,59.7521,60.1231,59.7521,60.1035,148399.0
2024-04-19 13:00:00,61.58,61.71,61.53,61.53,127474.0,60.1231,60.25,60.0742,60.0742,127474.0
2024-04-19 13:30:00,61.54,61.74,61.53,61.62,86971.0,60.084,60.2793,60.0742,60.1621,86971.0
2024-04-19 14:00:00,61.6,61.6,61.32,61.35,122823.0,60.1426,60.1426,59.8692,59.8985,122823.0
2024-04-19 14:30:00,61.34,61.45,61.22,61.28,355953.0,59.8887,59.9961,59.7716,59.8302,355953.0
2024-04-19 15:00:00,61.28,61.43,61.27,61.34,196768.0,59.8302,59.9766,59.8204,59.8887,196768.0
2024-04-19 15:30:00,61.32,61.35,61.15,61.34,505873.0,59.8692,59.8985,59.7032,59.8887,505873.0
2024-04-22 09:30:00,62.3,62.35,62.1,62.28,311893.0,60.826,60.8748,60.6308,60.8065,311893.0
2024-04-22 10:00:00,62.28,62.33,62.12,62.17,310002.0,60.8065,60.8553,60.6503,60.6991,310002.0
2024-04-22 10:30:00,62.18,62.29,62.15,62.2,99834.0,60.7089,60.8163,60.6796,60.7284,99834.0
2024-04-22 11:00:00,62.2,62.2,62.09,62.17,94332.0,60.7284,60.7284,60.621,60.6991,94332.0
2024-04-22 11:30:00,62.16,62.29,62.15,62.28,120261.0,60.6893,60.8163,60.6796,60.8065,120261.0
2024-04-22 12:00:00,62.29,62.4,62.26,62.31,42280.0,60.8163,60.9237,60.787,60.8358,42280.0
2024-04-22 12:30:00,62.3,62.37,62.26,62.37,42494.0,60.826,60.8944,60.787,60.8944,42494.0
2024-04-22 13:00:00,62.37,62.58,62.36,62.57,140783.0,60.8944,61.0994,60.8846,61.0896,140783.0
2024-04-22 13:30:00,62.58,62.83,62.58,62.78,303337.0,61.0994,61.3435,61.0994,61.2947,303337.0
2024-04-22 14:00:00,62.79,62.88,62.78,62.83,78386.0,61.3044,61.3923,61.2947,61.3435,78386.0
2024-04-22 14:30:00,62.83,62.88,62.68,62.73,73722.0,61.3435,61.3923,61.197,61.2459,73722.0
2024-04-22 15:00:00,62.72,62.72,62.57,62.58,70948.0,61.2361,61.2361,61.0896,61.0994,70948.0
2024-04-22 15:30:00,62.57,62.73,62.51,62.69,923516.0,61.0896,61.2459,61.0311,61.2068,923516.0
2024-04-23 09:30:00,62.52,62.9,62.36,62.86,186087.0,61.0408,61.4118,60.8846,61.3728,186087.0
2024-04-23 10:00:00,62.85,63.0,62.76,62.95,142896.0,61.363,61.5095,61.2751,61.4607,142896.0
2024-04-23 10:30:00,62.95,63.05,62.87,62.88,57763.0,61.4607,61.5583,61.3825,61.3923,57763.0
2024-04-23 11:00:00,62.88,62.96,62.81,62.9,287928.0,61.3923,61.4704,61.324,61.4118,287928.0
2024-04-23 11:30:00,62.89,62.92,62.81,62.84,109032.0,61.4021,61.4314,61.324,61.3533,109032.0
2024-04-23 12:00:00,62.84,62.99,62.82,62.95,505471.0,61.3533,61.4997,61.3337,61.4607,505471.0
2024-04-23 12:30:00,62.95,62.95,62.87,62.9,60200.0,61.4607,61.4607,61.3825,61.4118,60200.0
2024-04-23 13:00:00,62.9,63.0,62.87,62.96,152877.0,61.4118,61.5095,61.3825,61.4704,152877.0
2024-04-23 13:30:00,62.95,63.0,62.92,62.98,65451.0,61.4607,61.5095,61.4314,61.4899,65451.0
2024-04-23 14:00:00,62.98,63.0,62.94,63.0,45588.0,61.4899,61.5095,61.4509,61.5095,45588.0
2024-04-23 14:30:00,63.0,63.03,62.96,63.01,112833.0,61.5095,61.5388,61.4704,61.5192,112833.0
2024-04-23 15:00:00,63.01,63.01,62.94,62.96,137552.0,61.5192,61.5192,61.4509,61.4704,137552.0
2024-04-23 15:30:00,62.95,63.04,62.94,62.99,495254.0,61.4607,61.5485,61.4509,61.4997,495254.0
2024-04-24 09:30:00,63.5,63.59,63.41,63.43,322439.0,61.9976,62.0855,61.9098,61.9293,322439.0
2024-04-24 10:00:00,63.44,63.51,63.32,63.32,51492.0,61.9391,62.0074,61.8219,61.8219,51492.0
2024-04-24 10:30:00,63.33,63.36,63.15,63.25,105434.0,61.8317,61.861,61.6559,61.7536,105434.0
2024-04-24 11:00:00,63.26,63.29,63.09,63.14,408864.0,61.7633,61.7926,61.5973,61.6462,408864.0
2024-04-24 11:30:00,63.14,63.21,63.02,63.04,198409.0,61.6462,61.7145,61.529,61.5485,198409.0
2024-04-24 12:00:00,63.03,63.1,62.98,63.03,57541.0,61.5388,61.6071,61.4899,61.5388,57541.0
2024-04-24 12:30:00,63.01,63.11,62.95,63.11,61961.0,61.5192,61.6169,61.4607,61.6169,61961.0
2024-04-24 13:00:00,63.11,63.19,63.08,63.17,50215.0,61.6169,61.695,61.5876,61.6754,50215.0
2024-04-24 13:30:00,63.17,63.27,63.15,63.25,77565.0,61.6754,61.7731,61.6559,61.7536,77565.0
2024-04-24 14:00:00,63.25,63.25,63.09,63.1,108464.0,61.7536,61.7536,61.5973,61.6071,108464.0
2024-04-24 14:30:00,63.1,63.18,63.06,63.08,88505.0,61.6071,61.6852,61.5681,61.5876,88505.0
2024-04-24 15:00:00,63.09,63.21,63.05,63.17,67338.0,61.5973,61.7145,61.5583,61.6754,67338.0
2024-04-24 15:30:00,63.17,63.19,63.13,63.16,185789.0,61.6754,61.695,61.6364,61.6657,185789.0
2024-04-25 09:30:00,61.99,62.19,61.99,62.08,405646.0,60.5234,60.7186,60.5234,60.6112,405646.0
2024-04-25 10:00:00,62.09,62.43,61.99,62.4,315004.0,60.621,60.953,60.5234,60.9237,315004.0
2024-04-25 10:30:00,62.39,62.44,62.25,62.34,105332.0,60.9139,60.9627,60.7772,60.8651,105332.0
2024-04-25 11:00:00,62.33,62.55,62.33,62.55,316963.0,60.8553,61.0701,60.8553,61.0701,316963.0
2024-04-25 11:30:00,62.56,62.63,62.49,62.63,77260.0,61.0799,61.1482,61.0115,61.1482,77260.0
2024-04-25 12:00:00,62.61,62.7,62.57,62.69,106686.0,61.1287,61.2166,61.0896,61.2068,106686.0
2024-04-25 12:30:00,62.69,62.81,62.61,62.8,290756.0,61.2068,61.324,61.1287,61.3142,290756.0
2024-04-25 13:00:00,62.81,62.92,62.78,62.92,154656.0,61.324,61.4314,61.2947,61.4314,154656.0
2024-04-25 13:30:00,62.92,63.07,62.91,63.06,145812.0,61.4314,61.5778,61.4216,61.5681,145812.0
2024-04-25 14:00:00,63.06,63.08,62.89,62.9,77028.0,61.5681,61.5876,61.4021,61.4118,77028.0
2024-04-25 14:30:00,62.89,62.99,62.88,62.94,200032.0,61.4021,61.4997,61.3923,61.4509,200032.0
2024-04-25 15:00:00,62.95,63.08,62.94,63.06,108951.0,61.4607,61.5876,61.4509,61.5681,108951.0
2024-04-25 15:30:00,63.05,63.05,62.85,62.95,273430.0,61.5583,61.5583,61.363,61.4607,273430.0
2024-04-26 09:30:00,63.1,63.31,63.1,63.22,500582.0,61.6071,61.8121,61.6071,61.7243,500582.0
2024-04-26 10:00:00,63.22,63.32,63.2,63.26,91754.0,61.7243,61.8219,61.7047,61.7633,91754.0
2024-04-26 10:30:00,63.25,63.3,63.22,63.26,58365.0,61.7536,61.8024,61.7243,61.7633,58365.0
2024-04-26 11:00:00,63.27,63.32,63.15,63.19,65207.0,61.7731,61.8219,61.6559,61.695,65207.0
2024-04-26 11:30:00,63.18,63.26,63.14,63.19,124796.0,61.6852,61.7633,61.6462,61.695,124796.0
2024-04-26 12:00:00,63.18,63.19,63.13,63.18,94005.0,61.6852,61.695,61.6364,61.6852,94005.0
2024-04-26 12:30:00,63.18,63.21,63.16,63.21,55890.0,61.6852,61.7145,61.6657,61.7145,55890.0
2024-04-26 13:00:00,63.22,63.31,63.21,63.31,47685.0,61.7243,61.8121,61.7145,61.8121,47685.0
2024-04-26 13:30:00,63.32,63.36,63.28,63.32,50501.0,61.8219,61.861,61.7828,61.8219,50501.0
2024-04-26 14:00:00,63.31,63.36,63.29,63.34,55611.0,61.8121,61.861,61.7926,61.8414,55611.0
2024-04-26 14:30:00,63.34,63.39,63.3,63.38,28959.0,61.8414,61.8902,61.8024,61.8805,28959.0
2024-04-26 15:00:00,63.38,63.41,63.36,63.39,39391.0,61.8805,61.9098,61.861,61.8902,39391.0
2024-04-26 15:30:00,63.39,63.41,63.29,63.31,269871.0,61.8902,61.9098,61.7926,61.8121,269871.0
2024-04-29 09:30:00,63.82,63.83,63.62,63.7,138637.0,62.3101,62.3198,62.1148,62.1929,138637.0
2024-04-29 10:00:00,63.71,63.79,63.68,63.75,141788.0,62.2027,62.2808,62.1734,62.2417,141788.0
2024-04-29 10:30:00,63.76,63.84,63.74,63.84,323443.0,62.2515,62.3296,62.232,62.3296,323443.0
2024-04-29 11:00:00,63.83,63.86,63.78,63.81,99753.0,62.3198,62.3491,62.271,62.3003,99753.0
2024-04-29 11:30:00,63.82,63.88,63.74,63.88,59103.0,62.3101,62.3687,62.232,62.3687,59103.0
2024-04-29 12:00:00,63.88,64.0,63.87,63.99,131749.0,62.3687,62.4858,62.3589,62.476,131749.0
2024-04-29 12:30:00,63.99,64.08,63.93,64.02,31353.0,62.476,62.5639,62.4175,62.5053,31353.0
2024-04-29 13:00:00,64.02,64.06,63.98,64.06,44163.0,62.5053,62.5444,62.4663,62.5444,44163.0
2024-04-29 13:30:00,64.06,64.06,63.98,63.99,27949.0,62.5444,62.5444,62.4663,62.476,27949.0
2024-04-29 14:00:00,63.99,64.0,63.94,63.97,45431.0,62.476,62.4858,62.4272,62.4565,45431.0
2024-04-29 14:30:00,63.96,64.09,63.86,64.07,212611.0,62.4468,62.5737,62.3491,62.5542,212611.0
2024-04-29 15:00:00,64.07,64.07,63.83,63.94,213817.0,62.5542,62.5542,62.3198,62.4272,213817.0
2024-04-29 15:30:00,63.94,64.05,63.89,64.01,305692.0,62.4272,62.5346,62.3784,62.4956,305692.0
2024-04-30 09:30:00,63.42,63.67,63.42,63.58,461398.0,61.9195,62.1636,61.9195,62.0757,461398.0
2024-04-30 10:00:00,63.58,63.72,63.57,63.61,198766.0,62.0757,62.2124,62.066,62.105,198766.0
2024-04-30 10:30:00,63.6,63.63,63.52,63.54,249890.0,62.0953,62.1246,62.0172,62.0367,249890.0
2024-04-30 11:00:00,63.53,63.57,63.37,63.44,302950.0,62.0269,62.066,61.8707,61.9391,302950.0
2024-04-30 11:30:00,63.44,63.46,63.37,63.45,46376.0,61.9391,61.9586,61.8707,61.9488,46376.0
2024-04-30 12:00:00,63.45,63.45,63.38,63.41,122154.0,61.9488,61.9488,61.8805,61.9098,122154.0
2024-04-30 12:30:00,63.39,63.39,63.25,63.3,86976.0,61.8902,61.8902,61.7536,61.8024,86976.0
2024-04-30 13:00:00,63.3,63.33,63.25,63.29,85332.0,61.8024,61.8317,61.7536,61.7926,85332.0
2024-04-30 13:30:00,63.29,63.36,63.28,63.35,34539.0,61.7926,61.861,61.7828,61.8512,34539.0
2024-04-30 14:00:00,63.35,63.37,63.27,63.29,50771.0,61.8512,61.8707,61.7731,61.7926,50771.0
2024-04-30 14:30:00,63.29,63.34,63.23,63.28,51261.0,61.7926,61.8414,61.734,61.7828,51261.0
2024-04-30 15:00:00,63.28,63.29,63.18,63.24,156674.0,61.7828,61.7926,61.6852,61.7438,156674.0
2024-04-30 15:30:00,63.24,63.31,63.01,63.08,509003.0,61.7438,61.8121,61.5192,61.5876,509003.0
2024-05-01 09:30:00,63.14,63.32,63.0,63.06,155674.0,61.6462,61.8219,61.5095,61.5681,155674.0
2024-05-01 10:00:00,63.08,63.27,63.01,63.23,267819.0,61.5876,61.7731,61.5192,61.734,267819.0
2024-05-01 10:30:00,63.23,63.26,63.11,63.21,117824.0,61.734,61.7633,61.6169,61.7145,117824.0
2024-05-01 11:00:00,63.2,63.21,62.98,63.08,96658.0,61.7047,61.7145,61.4899,61.5876,96658.0
2024-05-01 11:30:00,63.08,63.15,62.87,62.9,130012.0,61.5876,61.6559,61.3825,61.4118,130012.0
2024-05-01 12:00:00,62.89,63.06,62.82,63.06,139489.0,61.4021,61.5681,61.3337,61.5681,139489.0
2024-05-01 12:30:00,63.05,63.06,62.86,62.91,49057.0,61.5583,61.5681,61.3728,61.4216,49057.0
2024-05-01 13:00:00,62.92,62.94,62.81,62.86,70415.0,61.4314,61.4509,61.324,61.3728,70415.0
2024-05-01 13:30:00,62.86,63.0,62.85,62.93,267010.0,61.3728,61.5095,61.363,61.4411,267010.0
2024-05-01 14:00:00,62.95,63.36,62.95,63.36,258539.0,61.4607,61.861,61.4607,61.861,258539.0
2024-05-01 14:30:00,63.36,64.14,63.0,63.94,514495.0,61.861,62.6225,61.5095,62.4272,514495.0
2024-05-01 15:00:00,63.95,64.1,63.5,63.71,366018.0,62.437,62.5834,61.9976,62.2027,366018.0
2024-05-01 15:30:00,63.7,63.7,63.0,63.0,483304.0,62.1929,62.1929,61.5095,61.5095,483304.0
2024-05-02 09:30:00,63.61,63.79,63.61,63.66,618771.0,62.105,62.2808,62.105,62.1539,618771.0
2024-05-02 10:00:00,63.65,63.67,63.36,63.63,222963.0,62.1441,62.1636,61.861,62.1246,222963.0
2024-05-02 10:30:00,63.64,63.82,63.56,63.77,253845.0,62.1343,62.3101,62.0562,62.2613,253845.0
2024-05-02 11:00:00,63.76,63.95,63.75,63.92,291543.0,62.2515,62.437,62.2417,62.4077,291543.0
2024-05-02 11:30:00,63.92,64.1,63.85,64.05,175615.0,62.4077,62.5834,62.3394,62.5346,175615.0
2024-05-02 12:00:00,64.06,64.1,63.95,64.09,203416.0,62.5444,62.5834,62.437,62.5737,203416.0
2024-05-02 12:30:00,64.09,64.21,64.06,64.15,137818.0,62.5737,62.6908,62.5444,62.6323,137818.0
2024-05-02 13:00:00,64.17,64.39,64.16,64.38,113469.0,62.6518,62.8666,62.642,62.8568,113469.0
2024-05-02 13:30:00,64.39,64.49,64.31,64.47,107612.0,62.8666,62.9642,62.7885,62.9447,107612.0
2024-05-02 14:00:00,64.48,64.59,64.45,64.53,186381.0,62.9545,63.0619,62.9252,63.0033,186381.0
2024-05-02 14:30:00,64.53,64.64,64.53,64.6,121579.0,63.0033,63.1107,63.0033,63.0716,121579.0
2024-05-02 15:00:00,64.59,64.61,64.51,64.52,164188.0,63.0619,63.0814,62.9837,62.9935,164188.0
2024-05-02 15:30:00,64.51,64.52,64.35,64.45,550867.0,62.9837,62.9935,62.8275,62.9252,550867.0
2024-05-03 09:30:00,65.02,65.14,64.88,65.1,275650.0,63.4817,63.5988,63.345,63.5598,275650.0
2024-05-03 10:00:00,65.11,65.29,64.75,64.83,344339.0,63.5695,63.7453,63.2181,63.2962,344339.0
2024-05-03 10:30:00,64.83,64.9,64.7,64.8,367716.0,63.2962,63.3645,63.1692,63.2669,367716.0
2024-05-03 11:00:00,64.81,64.91,64.74,64.91,141246.0,63.2766,63.3743,63.2083,63.3743,141246.0
2024-05-03 11:30:00,64.91,64.98,64.86,64.9,185150.0,63.3743,63.4426,63.3255,63.3645,185150.0
2024-05-03 12:00:00,64.9,64.99,64.89,64.95,30463.0,63.3645,63.4524,63.3548,63.4133,30463.0
2024-05-03 12:30:00,64.96,65.0,64.86,64.88,32506.0,63.4231,63.4622,63.3255,63.345,32506.0
2024-05-03 13:00:00,64.89,64.96,64.89,64.95,32914.0,63.3548,63.4231,63.3548,63.4133,32914.0
2024-05-03 13:30:00,64.95,65.03,64.94,65.0,57164.0,63.4133,63.4914,63.4036,63.4622,57164.0
2024-05-03 14:00:00,65.0,65.15,64.99,65.12,221898.0,63.4622,63.6086,63.4524,63.5793,221898.0
2024-05-03 14:30:00,65.12,65.16,65.07,65.09,95183.0,63.5793,63.6184,63.5305,63.55,95183.0
2024-05-03 15:00:00,65.09,65.12,65.05,65.12,97929.0,63.55,63.5793,63.511,63.5793,97929.0
2024-05-03 15:30:00,65.12,65.18,65.04,65.17,281318.0,63.5793,63.6379,63.5012,63.6281,281318.0
2024-05-06 09:30:00,65.46,65.8,65.35,65.8,333890.0,63.9113,64.2432,63.8039,64.2432,333890.0
2024-05-06 10:00:00,65.8,65.84,65.69,65.76,240601.0,64.2432,64.2823,64.1358,64.2042,240601.0
2024-05-06 10:30:00,65.76,65.76,65.46,65.48,180290.0,64.2042,64.2042,63.9113,63.9308,180290.0
2024-05-06 11:00:00,65.48,65.61,65.46,65.51,78463.0,63.9308,64.0577,63.9113,63.9601,78463.0
2024-05-06 11:30:00,65.51,65.61,65.48,65.59,53843.0,63.9601,64.0577,63.9308,64.0382,53843.0
2024-05-06 12:00:00,65.58,65.59,65.47,65.52,38447.0,64.0284,64.0382,63.921,63.9698,38447.0
2024-05-06 12:30:00,65.53,65.67,65.53,65.67,67061.0,63.9796,64.1163,63.9796,64.1163,67061.0
2024-05-06 13:00:00,65.68,65.69,65.58,65.66,18152.0,64.1261,64.1358,64.0284,64.1065,18152.0
2024-05-06 13:30:00,65.66,65.69,65.64,65.67,28619.0,64.1065,64.1358,64.087,64.1163,28619.0
2024-05-06 14:00:00,65.67,65.78,65.65,65.75,52895.0,64.1163,64.2237,64.0968,64.1944,52895.0
2024-05-06 14:30:00,65.75,65.75,65.64,65.71,94546.0,64.1944,64.1944,64.087,64.1554,94546.0
2024-05-06 15:00:00,65.7,65.73,65.6,65.63,89668.0,64.1456,64.1749,64.048,64.0772,89668.0
2024-05-06 15:30:00,65.62,65.76,65.61,65.74,278960.0,64.0675,64.2042,64.0577,64.1846,278960.0
2024-05-07 09:30:00,65.82,65.87,65.74,65.77,332204.0,64.2628,64.3116,64.1846,64.2139,332204.0
2024-05-07 10:00:00,65.77,65.8,65.68,65.7,296743.0,64.2139,64.2432,64.1261,64.1456,296743.0
2024-05-07 10:30:00,65.69,65.82,65.68,65.81,146685.0,64.1358,64.2628,64.1261,64.253,146685.0
2024-05-07 11:00:00,65.81,65.92,65.8,65.84,274297.0,64.253,64.3604,64.2432,64.2823,274297.0
2024-05-07 11:30:00,65.84,65.91,65.8,65.87,111467.0,64.2823,64.3506,64.2432,64.3116,111467.0
2024-05-07 12:00:00,65.87,65.92,65.86,65.89,76166.0,64.3116,64.3604,64.3018,64.3311,76166.0
2024-05-07 12:30:00,65.9,65.9,65.8,65.84,44079.0,64.3409,64.3409,64.2432,64.2823,44079.0
2024-05-07 13:00:00,65.85,65.87,65.74,65.78,113798.0,64.292,64.3116,64.1846,64.2237,113798.0
2024-05-07 13:30:00,65.78,65.78,65.64,65.65,90890.0,64.2237,64.2237,64.087,64.0968,90890.0
2024-05-07 14:00:00,65.65,65.68,65.57,65.58,51886.0,64.0968,64.1261,64.0187,64.0284,51886.0
2024-05-07 14:30:00,65.58,65.64,65.54,65.62,134584.0,64.0284,64.087,63.9894,64.0675,134584.0
2024-05-07 15:00:00,65.62,65.78,65.61,65.64,169652.0,64.0675,64.2237,64.0577,64.087,169652.0
2024-05-07 15:30:00,65.64,65.72,65.62,65.67,326193.0,64.087,64.1651,64.0675,64.1163,326193.0
2024-05-08 09:30:00,65.56,65.76,65.56,65.75,318972.0,64.0089,64.2042,64.0089,64.1944,318972.0
2024-05-08 10:00:00,65.76,65.84,65.71,65.84,151647.0,64.2042,64.2823,64.1554,64.2823,151647.0
2024-05-08 10:30:00,65.83,65.91,65.81,65.84,244903.0,64.2725,64.3506,64.253,64.2823,244903.0
2024-05-08 11:00:00,65.84,65.88,65.7,65.76,166643.0,64.2823,64.3213,64.1456,64.2042,166643.0
2024-05-08 11:30:00,65.76,65.82,65.74,65.81,171594.0,64.2042,64.2628,64.1846,64.253,171594.0
2024-05-08 12:00:00,65.8,65.82,65.76,65.8,45886.0,64.2432,64.2628,64.2042,64.2432,45886.0
2024-05-08 12:30:00,65.79,65.8,65.69,65.72,27971.0,64.2335,64.2432,64.1358,64.1651,27971.0
2024-05-08 13:00:00,65.72,65.75,65.64,65.71,65518.0,64.1651,64.1944,64.087,64.1554,65518.0
2024-05-08 13:30:00,65.71,65.78,65.7,65.77,41188.0,64.1554,64.2237,64.1456,64.2139,41188.0
2024-05-08 14:00:00,65.77,65.83,65.75,65.81,26107.0,64.2139,64.2725,64.1944,64.253,26107.0
2024-05-08 14:30:00,65.82,65.84,65.8,65.8,39971.0,64.2628,64.2823,64.2432,64.2432,39971.0
2024-05-08 15:00:00,65.8,65.84,65.77,65.8,31888.0,64.2432,64.2823,64.2139,64.2432,31888.0
2024-05-08 15:30:00,65.8,65.83,65.77,65.81,162386.0,64.2432,64.2725,64.2139,64.253,162386.0
2024-05-09 09:30:00,64.94,64.94,64.75,64.85,315120.0,63.4036,63.4036,63.2181,63.3157,315120.0
2024-05-09 10:00:00,64.85,65.06,64.84,65.0,334090.0,63.3157,63.5207,63.3059,63.4622,334090.0
2024-05-09 10:30:00,65.01,65.12,65.0,65.1,110940.0,63.4719,63.5793,63.4622,63.5598,110940.0
2024-05-09 11:00:00,65.1,65.14,65.06,65.12,69738.0,63.5598,63.5988,63.5207,63.5793,69738.0
2024-05-09 11:30:00,65.12,65.12,64.98,65.0,125390.0,63.5793,63.5793,63.4426,63.4622,125390.0
2024-05-09 12:00:00,64.99,65.06,64.98,65.06,83794.0,63.4524,63.5207,63.4426,63.5207,83794.0
2024-05-09 12:30:00,65.05,65.1,65.01,65.1,67462.0,63.511,63.5598,63.4719,63.5598,67462.0
2024-05-09 13:00:00,65.09,65.16,65.03,65.14,120052.0,63.55,63.6184,63.4914,63.5988,120052.0
2024-05-09 13:30:00,65.13,65.13,65.08,65.11,48882.0,63.5891,63.5891,63.5403,63.5695,48882.0
2024-05-09 14:00:00,65.12,65.12,65.06,65.11,47379.0,63.5793,63.5793,63.5207,63.5695,47379.0
2024-05-09 14:30:00,65.11,65.21,65.11,65.2,37778.0,63.5695,63.6672,63.5695,63.6574,37778.0
2024-05-09 15:00:00,65.2,65.22,65.12,65.13,80661.0,63.6574,63.6769,63.5793,63.5891,80661.0
2024-05-09 15:30:00,65.13,65.15,65.07,65.1,451319.0,63.5891,63.6086,63.5305,63.5598,451319.0
2024-05-10 09:30:00,65.32,65.43,65.28,65.43,368713.0,63.7746,63.882,63.7355,63.882,368713.0
2024-05-10 10:00:00,65.42,65.43,65.0,65.0,169673.0,63.8722,63.882,63.4622,63.4622,169673.0
2024-05-10 10:30:00,65.0,65.05,64.9,64.96,83187.0,63.4622,63.511,63.3645,63.4231,83187.0
2024-05-10 11:00:00,64.95,65.0,64.89,64.95,80792.0,63.4133,63.4622,63.3548,63.4133,80792.0
2024-05-10 11:30:00,64.94,64.94,64.76,64.89,62012.0,63.4036,63.4036,63.2278,63.3548,62012.0
2024-05-10 12:00:00,64.88,64.96,64.84,64.92,104848.0,63.345,63.4231,63.3059,63.384,104848.0
2024-05-10 12:30:00,64.93,65.01,64.9,64.98,130865.0,63.3938,63.4719,63.3645,63.4426,130865.0
2024-05-10 13:00:00,64.97,64.97,64.83,64.88,32627.0,63.4329,63.4329,63.2962,63.345,32627.0
2024-05-10 13:30:00,64.88,64.98,64.87,64.96,59842.0,63.345,63.4426,63.3352,63.4231,59842.0
2024-05-10 14:00:00,64.96,64.96,64.88,64.89,43213.0,63.4231,63.4231,63.345,63.3548,43213.0
2024-05-10 14:30:00,64.89,64.93,64.83,64.93,36455.0,63.3548,63.3938,63.2962,63.3938,36455.0
2024-05-10 15:00:00,64.93,64.93,64.86,64.89,41025.0,63.3938,63.3938,63.3255,63.3548,41025.0
2024-05-10 15:30:00,64.89,64.94,64.84,64.88,225622.0,63.3548,63.4036,63.3059,63.345,225622.0
2024-05-13 09:30:00,64.91,65.2,64.91,65.18,421229.0,63.3743,63.6574,63.3743,63.6379,421229.0
2024-05-13 10:00:00,65.17,65.18,65.06,65.13,139882.0,63.6281,63.6379,63.5207,63.5891,139882.0
2024-05-13 10:30:00,65.13,65.13,65.04,65.06,81943.0,63.5891,63.5891,63.5012,63.5207,81943.0
2024-05-13 11:00:00,65.07,65.07,64.94,64.97,104412.0,63.5305,63.5305,63.4036,63.4329,104412.0
2024-05-13 11:30:00,64.95,65.02,64.92,65.01,99969.0,63.4133,63.4817,63.384,63.4719,99969.0
2024-05-13 12:00:00,65.02,65.07,65.0,65.05,89438.0,63.4817,63.5305,63.4622,63.511,89438.0
2024-05-13 12:30:00,65.04,65.07,65.03,65.04,46281.0,63.5012,63.5305,63.4914,63.5012,46281.0
2024-05-13 13:00:00,65.03,65.03,64.88,65.01,74953.0,63.4914,63.4914,63.345,63.4719,74953.0
2024-05-13 13:30:00,65.01,65.01,64.96,65.0,46373.0,63.4719,63.4719,63.4231,63.4622,46373.0
2024-05-13 14:00:00,65.0,65.04,64.97,65.03,61934.0,63.4622,63.5012,63.4329,63.4914,61934.0
2024-05-13 14:30:00,65.03,65.04,65.0,65.03,56467.0,63.4914,63.5012,63.4622,63.4914,56467.0
2024-05-13 15:00:00,65.03,65.09,65.02,65.07,438531.0,63.4914,63.55,63.4817,63.5305,438531.0
2024-05-13 15:30:00,65.08,65.09,65.01,65.03,166157.0,63.5403,63.55,63.4719,63.4914,166157.0
2024-05-14 09:30:00,65.04,65.29,65.04,65.27,226901.0,63.5012,63.7453,63.5012,63.7258,226901.0
2024-05-14 10:00:00,65.26,65.39,65.18,65.28,272498.0,63.716,63.8429,63.6379,63.7355,272498.0
2024-05-14 10:30:00,65.28,65.32,65.16,65.3,94466.0,63.7355,63.7746,63.6184,63.7551,94466.0
2024-05-14 11:00:00,65.3,65.38,65.28,65.37,73365.0,63.7551,63.8332,63.7355,63.8234,73365.0
2024-05-14 11:30:00,65.37,65.37,65.28,65.3,39202.0,63.8234,63.8234,63.7355,63.7551,39202.0
2024-05-14 12:00:00,65.29,65.3,65.22,65.23,106209.0,63.7453,63.7551,63.6769,63.6867,106209.0
2024-05-14 12:30:00,65.23,65.28,65.15,65.18,96893.0,63.6867,63.7355,63.6086,63.6379,96893.0
2024-05-14 13:00:00,65.19,65.24,65.15,65.21,123313.0,63.6477,63.6965,63.6086,63.6672,123313.0
2024-05-14 13:30:00,65.22,65.26,65.2,65.25,125569.0,63.6769,63.716,63.6574,63.7062,125569.0
2024-05-14 14:00:00,65.25,65.37,65.24,65.34,143683.0,63.7062,63.8234,63.6965,63.7941,143683.0
2024-05-14 14:30:00,65.34,65.47,65.34,65.46,123124.0,63.7941,63.921,63.7941,63.9113,123124.0
2024-05-14 15:00:00,65.47,65.49,65.42,65.47,139028.0,63.921,63.9406,63.8722,63.921,139028.0
2024-05-14 15:30:00,65.47,65.6,65.44,65.54,359859.0,63.921,64.048,63.8917,63.9894,359859.0
2024-05-15 09:30:00,66.49,66.49,66.1,66.18,266728.0,64.9169,64.9169,64.5361,64.6142,266728.0
2024-05-15 10:00:00,66.19,66.54,66.18,66.52,328587.0,64.624,64.9657,64.6142,64.9462,328587.0
2024-05-15 10:30:00,66.52,66.69,66.5,66.69,300788.0,64.9462,65.1122,64.9267,65.1122,300788.0
2024-05-15 11:00:00,66.69,66.83,66.65,66.78,232465.0,65.1122,65.2489,65.0731,65.2,232465.0
2024-05-15 11:30:00,66.78,66.88,66.53,66.54,308786.0,65.2,65.2977,64.956,64.9657,308786.0
2024-05-15 12:00:00,66.54,66.67,66.46,66.66,91934.0,64.9657,65.0926,64.8876,65.0829,91934.0
2024-05-15 12:30:00,66.65,66.73,66.6,66.62,101475.0,65.0731,65.1512,65.0243,65.0438,101475.0
2024-05-15 13:00:00,66.62,66.74,66.59,66.71,162353.0,65.0438,65.161,65.0145,65.1317,162353.0
2024-05-15 13:30:00,66.72,66.88,66.69,66.82,238998.0,65.1415,65.2977,65.1122,65.2391,238998.0
2024-05-15 14:00:00,66.82,66.85,66.76,66.84,136271.0,65.2391,65.2684,65.1805,65.2586,136271.0
2024-05-15 14:30:00,66.83,66.84,66.76,66.82,391544.0,65.2489,65.2586,65.1805,65.2391,391544.0
2024-05-15 15:00:00,66.83,66.93,66.82,66.9,259692.0,65.2489,65.3465,65.2391,65.3172,259692.0
2024-05-15 15:30:00,66.9,66.95,66.86,66.91,584966.0,65.3172,65.366,65.2781,65.327,584966.0
2024-05-16 09:30:00,66.69,66.73,66.59,66.64,144244.0,65.1122,65.1512,65.0145,65.0634,144244.0
2024-05-16 10:00:00,66.63,66.82,66.59,66.8,142096.0,65.0536,65.2391,65.0145,65.2196,142096.0
2024-05-16 10:30:00,66.8,66.82,66.74,66.82,41201.0,65.2196,65.2391,65.161,65.2391,41201.0
2024-05-16 11:00:00,66.82,66.83,66.67,66.73,82534.0,65.2391,65.2489,65.0926,65.1512,82534.0
2024-05-16 11:30:00,66.71,66.74,66.64,66.68,266292.0,65.1317,65.161,65.0634,65.1024,266292.0
2024-05-16 12:00:00,66.67,66.67,66.59,66.64,47985.0,65.0926,65.0926,65.0145,65.0634,47985.0
2024-05-16 12:30:00,66.62,66.62,66.57,66.58,29616.0,65.0438,65.0438,64.995,65.0048,29616.0
2024-05-16 13:00:00,66.59,66.62,66.49,66.53,53838.0,65.0145,65.0438,64.9169,64.956,53838.0
2024-05-16 13:30:00,66.53,66.57,66.48,66.54,30235.0,64.956,64.995,64.9071,64.9657,30235.0
2024-05-16 14:00:00,66.54,66.54,66.37,66.45,27708.0,64.9657,64.9657,64.7997,64.8778,27708.0
2024-05-16 14:30:00,66.44,66.49,66.44,66.48,28234.0,64.8681,64.9169,64.8681,64.9071,28234.0
2024-05-16 15:00:00,66.47,66.5,66.43,66.46,69821.0,64.8974,64.9267,64.8583,64.8876,69821.0
2024-05-16 15:30:00,66.47,66.49,66.37,66.39,320404.0,64.8974,64.9169,64.7997,64.8193,320404.0
2024-05-17 09:30:00,65.16,65.31,65.1,65.27,482072.0,63.6184,63.7648,63.5598,63.7258,482072.0
2024-05-17 10:00:00,65.26,65.46,65.25,65.44,357714.0,63.716,63.9113,63.7062,63.8917,357714.0
2024-05-17 10:30:00,65.44,65.67,65.43,65.62,194589.0,63.8917,64.1163,63.882,64.0675,194589.0
2024-05-17 11:00:00,65.61,65.61,65.48,65.49,116014.0,64.0577,64.0577,63.9308,63.9406,116014.0
2024-05-17 11:30:00,65.48,65.49,65.38,65.45,69702.0,63.9308,63.9406,63.8332,63.9015,69702.0
2024-05-17 12:00:00,65.46,65.52,65.43,65.43,191497.0,63.9113,63.9698,63.882,63.882,191497.0
2024-05-17 12:30:00,65.44,65.48,65.4,65.47,48181.0,63.8917,63.9308,63.8527,63.921,48181.0
2024-05-17 13:00:00,65.46,65.52,65.44,65.49,35357.0,63.9113,63.9698,63.8917,63.9406,35357.0
2024-05-17 13:30:00,65.5,65.51,65.44,65.48,399561.0,63.9503,63.9601,63.8917,63.9308,399561.0
2024-05-17 14:00:00,65.47,65.48,65.37,65.42,186720.0,63.921,63.9308,63.8234,63.8722,186720.0
2024-05-17 14:30:00,65.42,65.59,65.42,65.58,138923.0,63.8722,64.0382,63.8722,64.0284,138923.0
2024-05-17 15:00:00,65.58,65.58,65.47,65.51,251804.0,64.0284,64.0284,63.921,63.9601,251804.0
2024-05-17 15:30:00,65.51,65.55,65.43,65.51,392215.0,63.9601,63.9991,63.882,63.9601,392215.0
2024-05-20 09:30:00,65.18,65.4,65.12,65.39,271655.0,63.6379,63.8527,63.5793,63.8429,271655.0
2024-05-20 10:00:00,65.39,65.43,65.34,65.42,66693.0,63.8429,63.882,63.7941,63.8722,66693.0
2024-05-20 10:30:00,65.43,65.43,65.33,65.34,67928.0,63.882,63.882,63.7843,63.7941,67928.0
2024-05-20 11:00:00,65.33,65.37,65.21,65.37,92099.0,63.7843,63.8234,63.6672,63.8234,92099.0
2024-05-20 11:30:00,65.37,65.38,65.27,65.33,66608.0,63.8234,63.8332,63.7258,63.7843,66608.0
2024-05-20 12:00:00,65.36,65.38,65.3,65.31,32909.0,63.8136,63.8332,63.7551,63.7648,32909.0
2024-05-20 12:30:00,65.3,65.38,65.29,65.34,25320.0,63.7551,63.8332,63.7453,63.7941,25320.0
2024-05-20 13:00:00,65.34,65.35,65.24,65.26,53181.0,63.7941,63.8039,63.6965,63.716,53181.0
2024-05-20 13:30:00,65.25,65.26,65.2,65.21,130558.0,63.7062,63.716,63.6574,63.6672,130558.0
2024-05-20 14:00:00,65.22,65.22,65.09,65.18,59463.0,63.6769,63.6769,63.55,63.6379,59463.0
2024-05-20 14:30:00,65.19,65.22,65.18,65.21,95977.0,63.6477,63.6769,63.6379,63.6672,95977.0
2024-05-20 15:00:00,65.2,65.29,65.18,65.29,40494.0,63.6574,63.7453,63.6379,63.7453,40494.0
2024-05-20 15:30:00,65.3,65.31,65.2,65.27,189149.0,63.7551,63.7648,63.6574,63.7258,189149.0
2024-05-21 09:30:00,64.93,64.93,64.78,64.82,320858.0,63.3938,63.3938,63.2474,63.2864,320858.0
2024-05-21 10:00:00,64.83,64.94,64.8,64.94,227387.0,63.2962,63.4036,63.2669,63.4036,227387.0
2024-05-21 10:30:00,64.94,64.99,64.92,64.92,71970.0,63.4036,63.4524,63.384,63.384,71970.0
2024-05-21 11:00:00,64.93,64.96,64.87,64.89,120554.0,63.3938,63.4231,63.3352,63.3548,120554.0
2024-05-21 11:30:00,64.89,64.9,64.76,64.78,123778.0,63.3548,63.3645,63.2278,63.2474,123778.0
2024-05-21 12:00:00,64.78,64.79,64.73,64.75,72900.0,63.2474,63.2571,63.1985,63.2181,72900.0
2024-05-21 12:30:00,64.75,64.81,64.74,64.79,87750.0,63.2181,63.2766,63.2083,63.2571,87750.0
2024-05-21 13:00:00,64.79,64.79,64.72,64.78,54682.0,63.2571,63.2571,63.1888,63.2474,54682.0
2024-05-21 13:30:00,64.78,64.88,64.77,64.88,62856.0,63.2474,63.345,63.2376,63.345,62856.0
2024-05-21 14:00:00,64.89,64.9,64.85,64.86,80973.0,63.3548,63.3645,63.3157,63.3255,80973.0
2024-05-21 14:30:00,64.86,64.88,64.79,64.8,136277.0,63.3255,63.345,63.2571,63.2669,136277.0
2024-05-21 15:00:00,64.8,64.87,64.77,64.85,83771.0,63.2669,63.3352,63.2376,63.3157,83771.0
2024-05-21 15:30:00,64.84,64.96,64.79,64.85,365975.0,63.3059,63.4231,63.2571,63.3157,365975.0
2024-05-22 09:30:00,64.64,64.74,64.64,64.72,527668.0,63.1107,63.2083,63.1107,63.1888,527668.0
2024-05-22 10:00:00,64.72,64.72,64.6,64.64,62258.0,63.1888,63.1888,63.0716,63.1107,62258.0
2024-05-22 10:30:00,64.64,64.66,64.59,64.64,61842.0,63.1107,63.1302,63.0619,63.1107,61842.0
2024-05-22 11:00:00,64.64,64.71,64.63,64.69,39552.0,63.1107,63.179,63.1009,63.1595,39552.0
2024-05-22 11:30:00,64.67,64.7,64.58,64.68,59937.0,63.14,63.1692,63.0521,63.1497,59937.0
2024-05-22 12:00:00,64.68,64.78,64.66,64.76,110589.0,63.1497,63.2474,63.1302,63.2278,110589.0
2024-05-22 12:30:00,64.76,64.79,64.73,64.76,79375.0,63.2278,63.2571,63.1985,63.2278,79375.0
2024-05-22 13:00:00,64.76,64.85,64.75,64.8,69792.0,63.2278,63.3157,63.2181,63.2669,69792.0
2024-05-22 13:30:00,64.79,64.79,64.65,64.72,122202.0,63.2571,63.2571,63.1204,63.1888,122202.0
2024-05-22 14:00:00,64.72,64.72,64.4,64.4,247616.0,63.1888,63.1888,62.8763,62.8763,247616.0
2024-05-22 14:30:00,64.4,64.46,64.35,64.39,197827.0,62.8763,62.9349,62.8275,62.8666,197827.0
2024-05-22 15:00:00,64.39,64.47,64.32,64.39,183568.0,62.8666,62.9447,62.7982,62.8666,183568.0
2024-05-22 15:30:00,64.41,64.63,64.4,64.59,570430.0,62.8861,63.1009,62.8763,63.0619,570430.0
2024-05-23 09:30:00,65.05,65.09,64.45,64.5,458741.0,63.511,63.55,62.9252,62.974,458741.0
2024-05-23 10:00:00,64.49,64.64,64.37,64.41,264099.0,62.9642,63.1107,62.8471,62.8861,264099.0
2024-05-23 10:30:00,64.41,64.44,64.14,64.14,242590.0,62.8861,62.9154,62.6225,62.6225,242590.0
2024-05-23 11:00:00,64.14,64.35,64.11,64.3,110101.0,62.6225,62.8275,62.5932,62.7787,110101.0
2024-05-23 11:30:00,64.31,64.39,64.28,64.36,128167.0,62.7885,62.8666,62.7592,62.8373,128167.0
2024-05-23 12:00:00,64.35,64.43,64.28,64.42,107396.0,62.8275,62.9056,62.7592,62.8959,107396.0
2024-05-23 12:30:00,64.42,64.44,64.22,64.23,89520.0,62.8959,62.9154,62.7006,62.7104,89520.0
2024-05-23 13:00:00,64.22,64.27,64.15,64.22,91958.0,62.7006,62.7494,62.6323,62.7006,91958.0
2024-05-23 13:30:00,64.21,64.21,63.97,63.98,153782.0,62.6908,62.6908,62.4565,62.4663,153782.0
2024-05-23 14:00:00,63.97,63.99,63.83,63.86,193916.0,62.4565,62.476,62.3198,62.3491,193916.0
2024-05-23 14:30:00,63.85,63.89,63.71,63.73,353189.0,62.3394,62.3784,62.2027,62.2222,353189.0
2024-05-23 15:00:00,63.73,63.89,63.72,63.86,136127.0,62.2222,62.3784,62.2124,62.3491,136127.0
2024-05-23 15:30:00,63.86,63.9,63.79,63.89,376892.0,62.3491,62.3882,62.2808,62.3784,376892.0
2024-05-24 09:30:00,63.79,63.9,63.76,63.84,361862.0,62.2808,62.3882,62.2515,62.3296,361862.0
2024-05-24 10:00:00,63.84,64.03,63.84,64.0,83633.0,62.3296,62.5151,62.3296,62.4858,83633.0
2024-05-24 10:30:00,64.01,64.07,63.9,64.01,75481.0,62.4956,62.5542,62.3882,62.4956,75481.0
2024-05-24 11:00:00,64.01,64.13,63.99,64.08,247846.0,62.4956,62.6127,62.476,62.5639,247846.0
2024-05-24 11:30:00,64.07,64.11,63.99,64.08,93100.0,62.5542,62.5932,62.476,62.5639,93100.0
2024-05-24 12:00:00,64.06,64.24,64.05,64.22,186264.0,62.5444,62.7201,62.5346,62.7006,186264.0
2024-05-24 12:30:00,64.22,64.22,64.12,64.12,47836.0,62.7006,62.7006,62.603,62.603,47836.0
2024-05-24 13:00:00,64.11,64.14,64.05,64.11,32484.0,62.5932,62.6225,62.5346,62.5932,32484.0
2024-05-24 13:30:00,64.1,64.14,64.06,64.14,27698.0,62.5834,62.6225,62.5444,62.6225,27698.0
2024-05-24 14:00:00,64.13,64.15,64.05,64.06,47799.0,62.6127,62.6323,62.5346,62.5444,47799.0
2024-05-24 14:30:00,64.05,64.12,64.03,64.07,29480.0,62.5346,62.603,62.5151,62.5542,29480.0
2024-05-24 15:00:00,64.07,64.12,64.01,64.05,66267.0,62.5542,62.603,62.4956,62.5346,66267.0
2024-05-24 15:30:00,64.04,64.13,64.02,64.11,231196.0,62.5249,62.6127,62.5053,62.5932,231196.0
2024-05-28 09:30:00,65.11,65.26,65.0,65.01,190520.0,63.5695,63.716,63.4622,63.4719,190520.0
2024-05-28 10:00:00,65.01,65.07,64.94,65.06,88662.0,63.4719,63.5305,63.4036,63.5207,88662.0
2024-05-28 10:30:00,65.05,65.16,65.0,65.14,165112.0,63.511,63.6184,63.4622,63.5988,165112.0
2024-05-28 11:00:00,65.14,65.15,65.05,65.08,90571.0,63.5988,63.6086,63.511,63.5403,90571.0
2024-05-28 11:30:00,65.08,65.09,65.02,65.09,90912.0,63.5403,63.55,63.4817,63.55,90912.0
2024-05-28 12:00:00,65.09,65.11,64.93,64.94,100225.0,63.55,63.5695,63.3938,63.4036,100225.0
2024-05-28 12:30:00,64.95,65.04,64.93,64.94,62887.0,63.4133,63.5012,63.3938,63.4036,62887.0
2024-05-28 13:00:00,64.94,64.96,64.85,64.93,60145.0,63.4036,63.4231,63.3157,63.3938,60145.0
2024-05-28 13:30:00,64.92,64.93,64.74,64.77,72716.0,63.384,63.3938,63.2083,63.2376,72716.0
2024-05-28 14:00:00,64.76,64.82,64.64,64.65,24780.0,63.2278,63.2864,63.1107,63.1204,24780.0
2024-05-28 14:30:00,64.64,64.66,64.51,64.61,63918.0,63.1107,63.1302,62.9837,63.0814,63918.0
2024-05-28 15:00:00,64.62,64.69,64.57,64.62,78511.0,63.0911,63.1595,63.0423,63.0911,78511.0
2024-05-28 15:30:00,64.62,64.77,64.61,64.75,300687.0,63.0911,63.2376,63.0814,63.2181,300687.0
2024-05-29 09:30:00,63.5,63.5,63.2,63.33,286685.0,61.9976,61.9976,61.7047,61.8317,286685.0
2024-05-29 10:00:00,63.32,63.35,63.23,63.34,280443.0,61.8219,61.8512,61.734,61.8414,280443.0
2024-05-29 10:30:00,63.34,63.41,63.27,63.32,116518.0,61.8414,61.9098,61.7731,61.8219,116518.0
2024-05-29 11:00:00,63.32,63.32,63.21,63.28,115540.0,61.8219,61.8219,61.7145,61.7828,115540.0
2024-05-29 11:30:00,63.28,63.39,63.23,63.34,115186.0,61.7828,61.8902,61.734,61.8414,115186.0
2024-05-29 12:00:00,63.34,63.38,63.28,63.36,55863.0,61.8414,61.8805,61.7828,61.861,55863.0
2024-05-29 12:30:00,63.35,63.42,63.34,63.38,46499.0,61.8512,61.9195,61.8414,61.8805,46499.0
2024-05-29 13:00:00,63.38,63.38,63.25,63.34,85196.0,61.8805,61.8805,61.7536,61.8414,85196.0
2024-05-29 13:30:00,63.35,63.43,63.29,63.42,103498.0,61.8512,61.9293,61.7926,61.9195,103498.0
2024-05-29 14:00:00,63.42,63.43,63.38,63.38,78201.0,61.9195,61.9293,61.8805,61.8805,78201.0
2024-05-29 14:30:00,63.39,63.39,63.26,63.28,123780.0,61.8902,61.8902,61.7633,61.7828,123780.0
2024-05-29 15:00:00,63.28,63.35,63.27,63.33,83387.0,61.7828,61.8512,61.7731,61.8317,83387.0
2024-05-29 15:30:00,63.33,63.33,63.12,63.18,397555.0,61.8317,61.8317,61.6266,61.6852,397555.0
2024-05-30 09:30:00,62.61,62.61,62.37,62.49,395534.0,61.1287,61.1287,60.8944,61.0115,395534.0
2024-05-30 10:00:00,62.49,62.56,62.41,62.51,271958.0,61.0115,61.0799,60.9334,61.0311,271958.0
2024-05-30 10:30:00,62.5,62.52,62.38,62.5,275808.0,61.0213,61.0408,60.9041,61.0213,275808.0
2024-05-30 11:00:00,62.5,62.69,62.45,62.67,138275.0,61.0213,61.2068,60.9725,61.1873,138275.0
2024-05-30 11:30:00,62.66,62.71,62.59,62.59,275998.0,61.1775,61.2263,61.1092,61.1092,275998.0
2024-05-30 12:00:00,62.59,62.68,62.59,62.63,161778.0,61.1092,61.197,61.1092,61.1482,161778.0
2024-05-30 12:30:00,62.64,62.73,62.63,62.72,79045.0,61.158,61.2459,61.1482,61.2361,79045.0
2024-05-30 13:00:00,62.72,62.8,62.71,62.8,76588.0,61.2361,61.3142,61.2263,61.3142,76588.0
2024-05-30 13:30:00,62.8,62.81,62.73,62.75,56780.0,61.3142,61.324,61.2459,61.2654,56780.0
2024-05-30 14:00:00,62.75,62.75,62.61,62.64,68773.0,61.2654,61.2654,61.1287,61.158,68773.0
2024-05-30 14:30:00,62.65,62.68,62.6,62.62,58356.0,61.1678,61.197,61.1189,61.1385,58356.0
2024-05-30 15:00:00,62.63,62.65,62.56,62.59,161257.0,61.1482,61.1678,61.0799,61.1092,161257.0
2024-05-30 15:30:00,62.59,62.59,62.38,62.46,625857.0,61.1092,61.1092,60.9041,60.9822,625857.0
2024-05-31 09:30:00,62.29,62.41,62.03,62.09,326621.0,60.8163,60.9334,60.5624,60.621,326621.0
2024-05-31 10:00:00,62.08,62.16,61.78,61.78,217978.0,60.6112,60.6893,60.3183,60.3183,217978.0
2024-05-31 10:30:00,61.77,61.78,61.58,61.66,346103.0,60.3086,60.3183,60.1231,60.2012,346103.0
2024-05-31 11:00:00,61.66,61.71,61.59,61.66,264619.0,60.2012,60.25,60.1328,60.2012,264619.0
2024-05-31 11:30:00,61.65,61.66,61.56,61.59,146436.0,60.1914,60.2012,60.1035,60.1328,146436.0
2024-05-31 12:00:00,61.58,61.58,61.41,61.45,100096.0,60.1231,60.1231,59.9571,59.9961,100096.0
2024-05-31 12:30:00,61.45,61.57,61.44,61.5,95445.0,59.9961,60.1133,59.9864,60.045,95445.0
2024-05-31 13:00:00,61.5,61.7,61.49,61.69,81666.0,60.045,60.2402,60.0352,60.2305,81666.0
2024-05-31 13:30:00,61.69,61.71,61.63,61.67,41813.0,60.2305,60.25,60.1719,60.2109,41813.0
2024-05-31 14:00:00,61.68,61.71,61.62,61.66,53179.0,60.2207,60.25,60.1621,60.2012,53179.0
2024-05-31 14:30:00,61.67,61.75,61.62,61.73,89586.0,60.2109,60.289,60.1621,60.2695,89586.0
2024-05-31 15:00:00,61.72,61.82,61.69,61.73,162243.0,60.2598,60.3574,60.2305,60.2695,162243.0
2024-05-31 15:30:00,61.73,62.19,61.72,62.17,714293.0,60.2695,60.7186,60.2598,60.6991,714293.0
2024-06-03 09:30:00,63.12,63.17,62.96,63.0,427433.0,61.6266,61.6754,61.4704,61.5095,427433.0
2024-06-03 10:00:00,63.0,63.32,63.0,63.28,143395.0,61.5095,61.8219,61.5095,61.7828,143395.0
2024-06-03 10:30:00,63.28,63.29,62.88,62.93,230648.0,61.7828,61.7926,61.3923,61.4411,230648.0
2024-06-03 11:00:00,62.92,63.07,62.85,63.05,89059.0,61.4314,61.5778,61.363,61.5583,89059.0
2024-06-03 11:30:00,63.04,63.14,63.01,63.05,158897.0,61.5485,61.6462,61.5192,61.5583,158897.0
2024-06-03 12:00:00,63.05,63.06,62.77,62.83,89049.0,61.5583,61.5681,61.2849,61.3435,89049.0
2024-06-03 12:30:00,62.83,62.93,62.78,62.87,80403.0,61.3435,61.4411,61.2947,61.3825,80403.0
2024-06-03 13:00:00,62.86,62.95,62.75,62.94,59556.0,61.3728,61.4607,61.2654,61.4509,59556.0
2024-06-03 13:30:00,62.95,63.02,62.93,62.96,44363.0,61.4607,61.529,61.4411,61.4704,44363.0
2024-06-03 14:00:00,62.97,63.08,62.92,63.03,54410.0,61.4802,61.5876,61.4314,61.5388,54410.0
2024-06-03 14:30:00,63.04,63.12,63.0,63.04,90294.0,61.5485,61.6266,61.5095,61.5485,90294.0
2024-06-03 15:00:00,63.05,63.14,63.03,63.11,107278.0,61.5583,61.6462,61.5388,61.6169,107278.0
2024-06-03 15:30:00,63.12,63.21,63.07,63.2,263628.0,61.6266,61.7145,61.5778,61.7047,263628.0
2024-06-04 09:30:00,62.9,62.97,62.83,62.87,417378.0,61.4118,61.4802,61.3435,61.3825,417378.0
2024-06-04 10:00:00,62.88,63.12,62.81,62.95,253509.0,61.3923,61.6266,61.324,61.4607,253509.0
2024-06-04 10:30:00,62.96,63.05,62.77,62.78,441032.0,61.4704,61.5583,61.2849,61.2947,441032.0
2024-06-04 11:00:00,62.78,62.83,62.67,62.68,284666.0,61.2947,61.3435,61.1873,61.197,284666.0
2024-06-04 11:30:00,62.68,62.7,62.56,62.62,207061.0,61.197,61.2166,61.0799,61.1385,207061.0
2024-06-04 12:00:00,62.63,62.74,62.57,62.74,104767.0,61.1482,61.2556,61.0896,61.2556,104767.0
2024-06-04 12:30:00,62.74,62.86,62.68,62.8,38047.0,61.2556,61.3728,61.197,61.3142,38047.0
2024-06-04 13:00:00,62.8,62.84,62.71,62.83,50421.0,61.3142,61.3533,61.2263,61.3435,50421.0
2024-06-04 13:30:00,62.84,62.86,62.78,62.83,36044.0,61.3533,61.3728,61.2947,61.3435,36044.0
2024-06-04 14:00:00,62.83,63.1,62.81,63.1,121061.0,61.3435,61.6071,61.324,61.6071,121061.0
2024-06-04 14:30:00,63.11,63.16,63.05,63.08,101036.0,61.6169,61.6657,61.5583,61.5876,101036.0
2024-06-04 15:00:00,63.08,63.08,62.88,62.96,103154.0,61.5876,61.5876,61.3923,61.4704,103154.0
2024-06-04 15:30:00,62.96,63.02,62.9,62.97,305929.0,61.4704,61.529,61.4118,61.4802,305929.0
2024-06-05 09:30:00,63.7,63.8,63.62,63.76,351684.0,62.1929,62.2905,62.1148,62.2515,351684.0
2024-06-05 10:00:00,63.76,63.76,63.41,63.59,215445.0,62.2515,62.2515,61.9098,62.0855,215445.0
2024-06-05 10:30:00,63.59,63.81,63.57,63.65,380752.0,62.0855,62.3003,62.066,62.1441,380752.0
2024-06-05 11:00:00,63.66,63.85,63.64,63.84,210900.0,62.1539,62.3394,62.1343,62.3296,210900.0
2024-06-05 11:30:00,63.85,63.99,63.82,63.87,137529.0,62.3394,62.476,62.3101,62.3589,137529.0
2024-06-05 12:00:00,63.87,63.89,63.78,63.87,74239.0,62.3589,62.3784,62.271,62.3589,74239.0
2024-06-05 12:30:00,63.86,63.94,63.82,63.85,83126.0,62.3491,62.4272,62.3101,62.3394,83126.0
2024-06-05 13:00:00,63.85,63.9,63.79,63.86,108399.0,62.3394,62.3882,62.2808,62.3491,108399.0
2024-06-05 13:30:00,63.86,63.95,63.86,63.94,86320.0,62.3491,62.437,62.3491,62.4272,86320.0
2024-06-05 14:00:00,63.94,63.99,63.91,63.99,110103.0,62.4272,62.476,62.3979,62.476,110103.0
2024-06-05 14:30:00,63.99,64.09,63.97,64.07,161607.0,62.476,62.5737,62.4565,62.5542,161607.0
2024-06-05 15:00:00,64.08,64.12,64.01,64.1,185399.0,62.5639,62.603,62.4956,62.5834,185399.0
2024-06-05 15:30:00,64.09,64.2,64.06,64.2,430109.0,62.5737,62.6811,62.5444,62.6811,430109.0
2024-06-06 09:30:00,64.49,64.67,64.41,64.46,157606.0,62.9642,63.14,62.8861,62.9349,157606.0
2024-06-06 10:00:00,64.45,64.66,64.44,64.45,140135.0,62.9252,63.1302,62.9154,62.9252,140135.0
2024-06-06 10:30:00,64.45,64.49,64.31,64.32,271925.0,62.9252,62.9642,62.7885,62.7982,271925.0
2024-06-06 11:00:00,64.32,64.49,64.3,64.49,149241.0,62.7982,62.9642,62.7787,62.9642,149241.0
2024-06-06 11:30:00,64.49,64.58,64.43,64.48,174433.0,62.9642,63.0521,62.9056,62.9545,174433.0
2024-06-06 12:00:00,64.45,64.51,64.29,64.36,138240.0,62.9252,62.9837,62.769,62.8373,138240.0
2024-06-06 12:30:00,64.36,64.4,64.25,64.38,89188.0,62.8373,62.8763,62.7299,62.8568,89188.0
2024-06-06 13:00:00,64.37,64.56,64.34,64.56,62691.0,62.8471,63.0326,62.8178,63.0326,62691.0
2024-06-06 13:30:00,64.56,64.6,64.53,64.56,62736.0,63.0326,63.0716,63.0033,63.0326,62736.0
2024-06-06 14:00:00,64.56,64.59,64.36,64.52,339601.0,63.0326,63.0619,62.8373,62.9935,339601.0
2024-06-06 14:30:00,64.52,64.64,64.49,64.64,65356.0,62.9935,63.1107,62.9642,63.1107,65356.0
2024-06-06 15:00:00,64.63,64.7,64.59,64.67,122847.0,63.1009,63.1692,63.0619,63.14,122847.0
2024-06-06 15:30:00,64.67,64.75,64.59,64.75,509328.0,63.14,63.2181,63.0619,63.2181,509328.0
2024-06-07 09:30:00,64.2,64.21,64.06,64.09,302234.0,62.6811,62.6908,62.5444,62.5737,302234.0
2024-06-07 10:00:00,64.09,64.13,64.0,64.09,189422.0,62.5737,62.6127,62.4858,62.5737,189422.0
2024-06-07 10:30:00,64.07,64.2,63.98,64.01,362794.0,62.5542,62.6811,62.4663,62.4956,362794.0
2024-06-07 11:00:00,64.02,64.02,63.88,63.96,111587.0,62.5053,62.5053,62.3687,62.4468,111587.0
2024-06-07 11:30:00,63.96,64.1,63.96,64.08,123804.0,62.4468,62.5834,62.4468,62.5639,123804.0
2024-06-07 12:00:00,64.07,64.19,64.06,64.12,59962.0,62.5542,62.6713,62.5444,62.603,59962.0
2024-06-07 12:30:00,64.12,64.15,63.86,63.99,112404.0,62.603,62.6323,62.3491,62.476,112404.0
2024-06-07 13:00:00,63.99,64.05,63.9,63.95,166757.0,62.476,62.5346,62.3882,62.437,166757.0
2024-06-07 13:30:00,63.94,63.97,63.91,63.91,45868.0,62.4272,62.4565,62.3979,62.3979,45868.0
2024-06-07 14:00:00,63.91,63.92,63.67,63.8,104291.0,62.3979,62.4077,62.1636,62.2905,104291.0
2024-06-07 14:30:00,63.8,63.83,63.76,63.79,81967.0,62.2905,62.3198,62.2515,62.2808,81967.0
2024-06-07 15:00:00,63.78,63.83,63.68,63.75,129805.0,62.271,62.3198,62.1734,62.2417,129805.0
2024-06-07 15:30:00,63.74,63.8,63.64,63.7,372625.0,62.232,62.2905,62.1343,62.1929,372625.0
2024-06-10 09:30:00,63.71,63.78,63.59,63.77,143556.0,62.2027,62.271,62.0855,62.2613,143556.0
2024-06-10 10:00:00,63.77,63.85,63.74,63.85,67281.0,62.2613,62.3394,62.232,62.3394,67281.0
2024-06-10 10:30:00,63.85,63.88,63.83,63.84,83122.0,62.3394,62.3687,62.3198,62.3296,83122.0
2024-06-10 11:00:00,63.83,64.04,63.82,64.02,44138.0,62.3198,62.5249,62.3101,62.5053,44138.0
2024-06-10 11:30:00,64.02,64.13,64.01,64.09,73016.0,62.5053,62.6127,62.4956,62.5737,73016.0
2024-06-10 12:00:00,64.08,64.19,64.06,64.14,36278.0,62.5639,62.6713,62.5444,62.6225,36278.0
2024-06-10 12:30:00,64.14,64.17,64.09,64.11,39365.0,62.6225,62.6518,62.5737,62.5932,39365.0
2024-06-10 13:00:00,64.08,64.09,64.0,64.05,81303.0,62.5639,62.5737,62.4858,62.5346,81303.0
2024-06-10 13:30:00,64.05,64.17,64.02,64.1,42990.0,62.5346,62.6518,62.5053,62.5834,42990.0
2024-06-10 14:00:00,64.1,64.13,64.04,64.05,60657.0,62.5834,62.6127,62.5249,62.5346,60657.0
2024-06-10 14:30:00,64.05,64.17,64.03,64.12,37676.0,62.5346,62.6518,62.5151,62.603,37676.0
2024-06-10 15:00:00,64.1,64.24,64.1,64.19,67880.0,62.5834,62.7201,62.5834,62.6713,67880.0
2024-06-10 15:30:00,64.19,64.22,64.09,64.15,170583.0,62.6713,62.7006,62.5737,62.6323,170583.0
2024-06-11 09:30:00,63.68,63.74,63.41,63.49,209397.0,62.1734,62.232,61.9098,61.9879,209397.0
2024-06-11 10:00:00,63.49,63.58,63.45,63.52,320999.0,61.9879,62.0757,61.9488,62.0172,320999.0
2024-06-11 10:30:00,63.52,63.66,63.5,63.63,126488.0,62.0172,62.1539,61.9976,62.1246,126488.0
2024-06-11 11:00:00,63.64,63.65,63.55,63.55,75815.0,62.1343,62.1441,62.0465,62.0465,75815.0
2024-06-11 11:30:00,63.56,63.6,63.38,63.41,76137.0,62.0562,62.0953,61.8805,61.9098,76137.0
2024-06-11 12:00:00,63.42,63.54,63.41,63.47,62475.0,61.9195,62.0367,61.9098,61.9684,62475.0
2024-06-11 12:30:00,63.47,63.6,63.45,63.52,499778.0,61.9684,62.0953,61.9488,62.0172,499778.0
2024-06-11 13:00:00,63.51,63.64,63.48,63.54,56971.0,62.0074,62.1343,61.9781,62.0367,56971.0
2024-06-11 13:30:00,63.54,63.68,63.54,63.67,37437.0,62.0367,62.1734,62.0367,62.1636,37437.0
2024-06-11 14:00:00,63.65,63.82,63.62,63.82,139405.0,62.1441,62.3101,62.1148,62.3101,139405.0
2024-06-11 14:30:00,63.82,63.86,63.73,63.77,78595.0,62.3101,62.3491,62.2222,62.2613,78595.0
2024-06-11 15:00:00,63.78,63.8,63.72,63.74,80034.0,62.271,62.2905,62.2124,62.232,80034.0
2024-06-11 15:30:00,63.75,63.83,63.7,63.79,355941.0,62.2417,62.3198,62.1929,62.2808,355941.0
2024-06-12 09:30:00,65.56,65.69,65.5,65.65,224654.0,64.0089,64.1358,63.9503,64.0968,224654.0
2024-06-12 10:00:00,65.66,65.7,65.53,65.7,200192.0,64.1065,64.1456,63.9796,64.1456,200192.0
2024-06-12 10:30:00,65.69,65.72,65.61,65.65,82432.0,64.1358,64.1651,64.0577,64.0968,82432.0
2024-06-12 11:00:00,65.64,65.73,65.62,65.73,72460.0,64.087,64.1749,64.0675,64.1749,72460.0
2024-06-12 11:30:00,65.72,65.72,65.65,65.7,63582.0,64.1651,64.1651,64.0968,64.1456,63582.0
2024-06-12 12:00:00,65.69,65.76,65.68,65.75,33391.0,64.1358,64.2042,64.1261,64.1944,33391.0
2024-06-12 12:30:00,65.75,65.82,65.74,65.81,55263.0,64.1944,64.2628,64.1846,64.253,55263.0
2024-06-12 13:00:00,65.8,65.86,65.79,65.84,41470.0,64.2432,64.3018,64.2335,64.2823,41470.0
2024-06-12 13:30:00,65.83,65.83,65.73,65.8,70054.0,64.2725,64.2725,64.1749,64.2432,70054.0
2024-06-12 14:00:00,65.8,65.87,65.49,65.7,294395.0,64.2432,64.3116,63.9406,64.1456,294395.0
2024-06-12 14:30:00,65.7,65.79,65.41,65.47,228344.0,64.1456,64.2335,63.8625,63.921,228344.0
2024-06-12 15:00:00,65.45,65.6,65.16,65.21,118479.0,63.9015,64.048,63.6184,63.6672,118479.0
2024-06-12 15:30:00,65.21,65.43,65.14,65.29,548656.0,63.6672,63.882,63.5988,63.7453,548656.0
2024-06-13 09:30:00,65.21,65.33,64.9,64.92,174759.0,63.6672,63.7843,63.3645,63.384,174759.0
2024-06-13 10:00:00,64.94,65.01,64.77,64.83,142319.0,63.4036,63.4719,63.2376,63.2962,142319.0
2024-06-13 10:30:00,64.83,64.84,64.69,64.72,131349.0,63.2962,63.3059,63.1595,63.1888,131349.0
2024-06-13 11:00:00,64.73,64.73,64.59,64.72,121456.0,63.1985,63.1985,63.0619,63.1888,121456.0
2024-06-13 11:30:00,64.73,64.78,64.7,64.7,40406.0,63.1985,63.2474,63.1692,63.1692,40406.0
2024-06-13 12:00:00,64.7,64.7,64.45,64.47,60594.0,63.1692,63.1692,62.9252,62.9447,60594.0
2024-06-13 12:30:00,64.47,64.53,64.42,64.51,29013.0,62.9447,63.0033,62.8959,62.9837,29013.0
2024-06-13 13:00:00,64.51,64.64,64.51,64.6,46182.0,62.9837,63.1107,62.9837,63.0716,46182.0
2024-06-13 13:30:00,64.61,64.71,64.56,64.7,20064.0,63.0814,63.179,63.0326,63.1692,20064.0
2024-06-13 14:00:00,64.71,64.78,64.67,64.73,70776.0,63.179,63.2474,63.14,63.1985,70776.0
2024-06-13 14:30:00,64.73,64.78,64.69,64.73,39266.0,63.1985,63.2474,63.1595,63.1985,39266.0
2024-06-13 15:00:00,64.73,64.8,64.7,64.76,50653.0,63.1985,63.2669,63.1692,63.2278,50653.0
2024-06-13 15:30:00,64.75,64.9,64.71,64.84,305827.0,63.2181,63.3645,63.179,63.3059,305827.0
2024-06-14 09:30:00,64.25,64.38,64.14,64.28,200204.0,62.7299,62.8568,62.6225,62.7592,200204.0
2024-06-14 10:00:00,64.28,64.28,64.07,64.15,243156.0,62.7592,62.7592,62.5542,62.6323,243156.0
2024-06-14 10:30:00,64.15,64.24,64.07,64.24,184824.0,62.6323,62.7201,62.5542,62.7201,184824.0
2024-06-14 11:00:00,64.23,64.36,64.2,64.32,179362.0,62.7104,62.8373,62.6811,62.7982,179362.0
2024-06-14 11:30:00,64.33,64.37,64.26,64.34,139791.0,62.808,62.8471,62.7397,62.8178,139791.0
2024-06-14 12:00:00,64.34,64.37,64.26,64.26,99741.0,62.8178,62.8471,62.7397,62.7397,99741.0
2024-06-14 12:30:00,64.27,64.34,64.26,64.31,101147.0,62.7494,62.8178,62.7397,62.7885,101147.0
2024-06-14 13:00:00,64.31,64.41,64.3,64.36,91037.0,62.7885,62.8861,62.7787,62.8373,91037.0
2024-06-14 13:30:00,64.38,64.39,64.31,64.34,97863.0,62.8568,62.8666,62.7885,62.8178,97863.0
2024-06-14 14:00:00,64.34,64.45,64.3,64.42,116066.0,62.8178,62.9252,62.7787,62.8959,116066.0
2024-06-14 14:30:00,64.41,64.57,64.38,64.53,145689.0,62.8861,63.0423,62.8568,63.0033,145689.0
2024-06-14 15:00:00,64.52,64.55,64.49,64.5,91346.0,62.9935,63.0228,62.9642,62.974,91346.0
2024-06-14 15:30:00,64.5,64.57,64.46,64.56,351362.0,62.974,63.0423,62.9349,63.0326,351362.0
2024-06-17 09:30:00,64.54,64.61,64.47,64.51,137294.0,63.013,63.0814,62.9447,62.9837,137294.0
2024-06-17 10:00:00,64.51,64.52,64.42,64.44,137660.0,62.9837,62.9935,62.8959,62.9154,137660.0
2024-06-17 10:30:00,64.45,64.51,64.44,64.5,119564.0,62.9252,62.9837,62.9154,62.974,119564.0
2024-06-17 11:00:00,64.51,64.62,64.47,64.6,111336.0,62.9837,63.0911,62.9447,63.0716,111336.0
2024-06-17 11:30:00,64.61,64.62,64.53,64.58,75755.0,63.0814,63.0911,63.0033,63.0521,75755.0
2024-06-17 12:00:00,64.58,64.78,64.56,64.78,82462.0,63.0521,63.2474,63.0326,63.2474,82462.0
2024-06-17 12:30:00,64.78,64.84,64.74,64.81,88829.0,63.2474,63.3059,63.2083,63.2766,88829.0
2024-06-17 13:00:00,64.8,64.91,64.79,64.87,88405.0,63.2669,63.3743,63.2571,63.3352,88405.0
2024-06-17 13:30:00,64.87,65.14,64.87,65.13,211743.0,63.3352,63.5988,63.3352,63.5891,211743.0
2024-06-17 14:00:00,65.12,65.28,65.11,65.22,96640.0,63.5793,63.7355,63.5695,63.6769,96640.0
2024-06-17 14:30:00,65.22,65.25,65.19,65.22,95166.0,63.6769,63.7062,63.6477,63.6769,95166.0
2024-06-17 15:00:00,65.23,65.23,65.14,65.19,134617.0,63.6867,63.6867,63.5988,63.6477,134617.0
2024-06-17 15:30:00,65.19,65.21,65.02,65.11,479412.0,63.6477,63.6672,63.4817,63.5695,479412.0
2024-06-18 09:30:00,65.14,65.36,65.06,65.3,218942.0,63.5988,63.8136,63.5207,63.7551,218942.0
2024-06-18 10:00:00,65.3,65.51,65.28,65.48,223771.0,63.7551,63.9601,63.7355,63.9308,223771.0
2024-06-18 10:30:00,65.48,65.59,65.37,65.38,233692.0,63.9308,64.0382,63.8234,63.8332,233692.0
2024-06-18 11:00:00,65.37,65.41,65.29,65.38,90941.0,63.8234,63.8625,63.7453,63.8332,90941.0
2024-06-18 11:30:00,65.38,65.6,65.38,65.59,89435.0,63.8332,64.048,63.8332,64.0382,89435.0
2024-06-18 12:00:00,65.59,65.63,65.53,65.57,81724.0,64.0382,64.0772,63.9796,64.0187,81724.0
2024-06-18 12:30:00,65.56,65.65,65.51,65.62,53193.0,64.0089,64.0968,63.9601,64.0675,53193.0
2024-06-18 13:00:00,65.61,65.71,65.59,65.69,186346.0,64.0577,64.1554,64.0382,64.1358,186346.0
2024-06-18 13:30:00,65.7,65.75,65.65,65.65,181653.0,64.1456,64.1944,64.0968,64.0968,181653.0
2024-06-18 14:00:00,65.66,65.67,65.55,65.62,85791.0,64.1065,64.1163,63.9991,64.0675,85791.0
2024-06-18 14:30:00,65.61,65.69,65.57,65.69,85027.0,64.0577,64.1358,64.0187,64.1358,85027.0
2024-06-18 15:00:00,65.68,65.68,65.63,65.65,111747.0,64.1261,64.1261,64.0772,64.0968,111747.0
2024-06-18 15:30:00,65.65,65.68,65.58,65.63,176356.0,64.0968,64.1261,64.0284,64.0772,176356.0
2024-06-20 09:30:00,65.74,65.86,65.66,65.75,332336.0,64.1846,64.3018,64.1065,64.1944,332336.0
2024-06-20 10:00:00,65.76,65.78,65.62,65.72,236934.0,64.2042,64.2237,64.0675,64.1651,236934.0
2024-06-20 10:30:00,65.71,65.74,65.63,65.72,216014.0,64.1554,64.1846,64.0772,64.1651,216014.0
2024-06-20 11:00:00,65.71,65.72,65.57,65.6,115391.0,64.1554,64.1651,64.0187,64.048,115391.0
2024-06-20 11:30:00,65.6,65.68,65.52,65.52,127846.0,64.048,64.1261,63.9698,63.9698,127846.0
2024-06-20 12:00:00,65.5,65.54,65.35,65.35,124804.0,63.9503,63.9894,63.8039,63.8039,124804.0
2024-06-20 12:30:00,65.34,65.35,65.22,65.3,100949.0,63.7941,63.8039,63.6769,63.7551,100949.0
2024-06-20 13:00:00,65.3,65.3,65.19,65.21,115354.0,63.7551,63.7551,63.6477,63.6672,115354.0
2024-06-20 13:30:00,65.21,65.3,65.1,65.3,118038.0,63.6672,63.7551,63.5598,63.7551,118038.0
2024-06-20 14:00:00,65.3,65.47,65.3,65.47,84402.0,63.7551,63.921,63.7551,63.921,84402.0
2024-06-20 14:30:00,65.47,65.48,65.32,65.35,147607.0,63.921,63.9308,63.7746,63.8039,147607.0
2024-06-20 15:00:00,65.35,65.37,65.25,65.36,110840.0,63.8039,63.8234,63.7062,63.8136,110840.0
2024-06-20 15:30:00,65.36,65.39,65.29,65.39,657093.0,63.8136,63.8429,63.7453,63.8429,657093.0
2024-06-21 09:30:00,65.28,65.33,65.07,65.14,264200.0,63.7355,63.7843,63.5305,63.5988,264200.0
2024-06-21 10:00:00,65.12,65.19,65.02,65.18,205374.0,63.5793,63.6477,63.4817,63.6379,205374.0
2024-06-21 10:30:00,65.17,65.24,65.12,65.22,160232.0,63.6281,63.6965,63.5793,63.6769,160232.0
2024-06-21 11:00:00,65.22,65.27,65.16,65.18,182750.0,63.6769,63.7258,63.6184,63.6379,182750.0
2024-06-21 11:30:00,65.18,65.33,65.11,65.33,269251.0,63.6379,63.7843,63.5695,63.7843,269251.0
2024-06-21 12:00:00,65.33,65.37,65.29,65.31,43056.0,63.7843,63.8234,63.7453,63.7648,43056.0
2024-06-21 12:30:00,65.31,65.32,65.23,65.27,37973.0,63.7648,63.7746,63.6867,63.7258,37973.0
2024-06-21 13:00:00,65.26,65.29,65.22,65.25,49092.0,63.716,63.7453,63.6769,63.7062,49092.0
2024-06-21 13:30:00,65.25,65.28,65.17,65.22,70365.0,63.7062,63.7355,63.6281,63.6769,70365.0
2024-06-21 14:00:00,65.21,65.26,65.16,65.25,56511.0,63.6672,63.716,63.6184,63.7062,56511.0
2024-06-21 14:30:00,65.25,65.25,65.12,65.14,70064.0,63.7062,63.7062,63.5793,63.5988,70064.0
2024-06-21 15:00:00,65.14,65.19,65.13,65.16,50170.0,63.5988,63.6477,63.5891,63.6184,50170.0
2024-06-21 15:30:00,65.16,65.22,65.08,65.12,202402.0,63.6184,63.6769,63.5403,63.5793,202402.0
2024-06-24 09:30:00,65.02,65.38,65.02,65.37,155575.0,63.4817,63.8332,63.4817,63.8234,155575.0
2024-06-24 10:00:00,65.37,65.52,65.31,65.32,113475.0,63.8234,63.9698,63.7648,63.7746,113475.0
2024-06-24 10:30:00,65.33,65.47,65.27,65.3,121918.0,63.7843,63.921,63.7258,63.7551,121918.0
2024-06-24 11:00:00,65.3,65.32,65.23,65.32,66113.0,63.7551,63.7746,63.6867,63.7746,66113.0
2024-06-24 11:30:00,65.31,65.34,65.28,65.34,32870.0,63.7648,63.7941,63.7355,63.7941,32870.0
2024-06-24 12:00:00,65.34,65.36,65.28,65.31,47260.0,63.7941,63.8136,63.7355,63.7648,47260.0
2024-06-24 12:30:00,65.31,65.32,65.21,65.23,18901.0,63.7648,63.7746,63.6672,63.6867,18901.0
2024-06-24 13:00:00,65.24,65.25,65.08,65.11,31623.0,63.6965,63.7062,63.5403,63.5695,31623.0
2024-06-24 13:30:00,65.1,65.12,65.0,65.01,30750.0,63.5598,63.5793,63.4622,63.4719,30750.0
2024-06-24 14:00:00,65.0,65.05,64.99,65.02,20776.0,63.4622,63.511,63.4524,63.4817,20776.0
2024-06-24 14:30:00,65.01,65.15,65.0,65.14,50493.0,63.4719,63.6086,63.4622,63.5988,50493.0
2024-06-24 15:00:00,65.14,65.21,65.09,65.11,52020.0,63.5988,63.6672,63.55,63.5695,52020.0
2024-06-24 15:30:00,65.11,65.13,64.96,64.97,154273.0,63.5695,63.5891,63.4231,63.4329,154273.0
2024-06-25 09:30:00,65.09,65.12,64.94,64.95,86236.0,63.55,63.5793,63.4036,63.4133,86236.0
2024-06-25 10:00:00,64.95,65.01,64.92,65.0,171476.0,63.4133,63.4719,63.384,63.4622,171476.0
2024-06-25 10:30:00,65.01,65.03,64.91,64.92,154358.0,63.4719,63.4914,63.3743,63.384,154358.0
2024-06-25 11:00:00,64.94,64.99,64.87,64.9,113111.0,63.4036,63.4524,63.3352,63.3645,113111.0
2024-06-25 11:30:00,64.9,64.97,64.88,64.96,78509.0,63.3645,63.4329,63.345,63.4231,78509.0
2024-06-25 12:00:00,64.96,64.96,64.87,64.92,37763.0,63.4231,63.4231,63.3352,63.384,37763.0
2024-06-25 12:30:00,64.9,64.91,64.84,64.87,52035.0,63.3645,63.3743,63.3059,63.3352,52035.0
2024-06-25 13:00:00,64.87,64.91,64.8,64.91,218462.0,63.3352,63.3743,63.2669,63.3743,218462.0
2024-06-25 13:30:00,64.91,64.97,64.89,64.95,164345.0,63.3743,63.4329,63.3548,63.4133,164345.0
2024-06-25 14:00:00,64.95,65.06,64.95,65.06,99805.0,63.4133,63.5207,63.4133,63.5207,99805.0
2024-06-25 14:30:00,65.05,65.06,64.98,65.0,85946.0,63.511,63.5207,63.4426,63.4622,85946.0
2024-06-25 15:00:00,65.01,65.01,64.91,64.98,98255.0,63.4719,63.4719,63.3743,63.4426,98255.0
2024-06-25 15:30:00,64.98,65.08,64.93,65.03,195850.0,63.4426,63.5403,63.3938,63.4914,195850.0
2024-06-26 09:30:00,65.15,65.37,65.15,65.3,215011.0,63.6086,63.8234,63.6086,63.7551,215011.0
2024-06-26 10:00:00,65.31,65.39,65.27,65.28,69837.0,63.7648,63.8429,63.7258,63.7355,69837.0
2024-06-26 10:30:00,65.29,65.36,65.27,65.31,92993.0,63.7453,63.8136,63.7258,63.7648,92993.0
2024-06-26 11:00:00,65.32,65.34,65.15,65.28,180089.0,63.7746,63.7941,63.6086,63.7355,180089.0
2024-06-26 11:30:00,65.28,65.46,65.24,65.44,94908.0,63.7355,63.9113,63.6965,63.8917,94908.0
2024-06-26 12:00:00,65.43,65.45,65.38,65.43,80015.0,63.882,63.9015,63.8332,63.882,80015.0
2024-06-26 12:30:00,65.42,65.42,65.3,65.32,43656.0,63.8722,63.8722,63.7551,63.7746,43656.0
2024-06-26 13:00:00,65.31,65.35,65.28,65.32,38719.0,63.7648,63.8039,63.7355,63.7746,38719.0
2024-06-26 13:30:00,65.3,65.35,65.29,65.35,58679.0,63.7551,63.8039,63.7453,63.8039,58679.0
2024-06-26 14:00:00,65.35,65.35,65.24,65.27,63448.0,63.8039,63.8039,63.6965,63.7258,63448.0
2024-06-26 14:30:00,65.26,65.32,65.23,65.24,49628.0,63.716,63.7746,63.6867,63.6965,49628.0
2024-06-26 15:00:00,65.25,65.25,65.13,65.17,81856.0,63.7062,63.7062,63.5891,63.6281,81856.0
2024-06-26 15:30:00,65.17,65.3,65.13,65.23,272649.0,63.6281,63.7551,63.5891,63.6867,272649.0
2024-06-27 09:30:00,65.86,66.04,65.84,65.98,185468.0,64.3018,64.4775,64.2823,64.419,185468.0
2024-06-27 10:00:00,65.99,66.07,65.89,65.92,141989.0,64.4287,64.5068,64.3311,64.3604,141989.0
2024-06-27 10:30:00,65.93,65.99,65.86,65.88,115965.0,64.3701,64.4287,64.3018,64.3213,115965.0
2024-06-27 11:00:00,65.88,65.9,65.75,65.77,122493.0,64.3213,64.3409,64.1944,64.2139,122493.0
2024-06-27 11:30:00,65.76,65.8,65.69,65.8,103781.0,64.2042,64.2432,64.1358,64.2432,103781.0
2024-06-27 12:00:00,65.79,65.84,65.78,65.83,28955.0,64.2335,64.2823,64.2237,64.2725,28955.0
2024-06-27 12:30:00,65.83,65.87,65.79,65.84,31195.0,64.2725,64.3116,64.2335,64.2823,31195.0
2024-06-27 13:00:00,65.86,65.9,65.81,65.89,71582.0,64.3018,64.3409,64.253,64.3311,71582.0
2024-06-27 13:30:00,65.89,65.9,65.81,65.83,35732.0,64.3311,64.3409,64.253,64.2725,35732.0
2024-06-27 14:00:00,65.83,65.83,65.69,65.7,44668.0,64.2725,64.2725,64.1358,64.1456,44668.0
2024-06-27 14:30:00,65.7,65.84,65.69,65.83,62249.0,64.1456,64.2823,64.1358,64.2725,62249.0
2024-06-27 15:00:00,65.83,65.83,65.75,65.78,115922.0,64.2725,64.2725,64.1944,64.2237,115922.0
2024-06-27 15:30:00,65.77,65.81,65.73,65.76,291023.0,64.2139,64.253,64.1749,64.2042,291023.0
2024-06-28 09:30:00,66.4,66.45,66.27,66.36,116206.0,64.829,64.8778,64.7021,64.79,116206.0
2024-06-28 10:00:00,66.36,66.56,66.36,66.5,147731.0,64.79,64.9852,64.79,64.9267,147731.0
2024-06-28 10:30:00,66.5,66.58,66.45,66.45,153542.0,64.9267,65.0048,64.8778,64.8778,153542.0
2024-06-28 11:00:00,66.46,66.46,66.32,66.38,50199.0,64.8876,64.8876,64.7509,64.8095,50199.0
2024-06-28 11:30:00,66.39,66.48,66.38,66.39,37839.0,64.8193,64.9071,64.8095,64.8193,37839.0
2024-06-28 12:00:00,66.4,66.4,66.24,66.31,41979.0,64.829,64.829,64.6728,64.7412,41979.0
2024-06-28 12:30:00,66.31,66.33,66.15,66.24,55698.0,64.7412,64.7607,64.5849,64.6728,55698.0
2024-06-28 13:00:00,66.21,66.34,66.2,66.26,28120.0,64.6435,64.7704,64.6338,64.6923,28120.0
2024-06-28 13:30:00,66.25,66.28,66.2,66.22,27606.0,64.6826,64.7119,64.6338,64.6533,27606.0
2024-06-28 14:00:00,66.21,66.29,66.13,66.16,94935.0,64.6435,64.7216,64.5654,64.5947,94935.0
2024-06-28 14:30:00,66.15,66.15,66.06,66.06,47506.0,64.5849,64.5849,64.4971,64.4971,47506.0
2024-06-28 15:00:00,66.06,66.07,66.01,66.03,63235.0,64.4971,64.5068,64.4483,64.4678,63235.0
2024-06-28 15:30:00,66.04,66.12,65.87,66.1,289376.0,64.4775,64.5557,64.3116,64.5361,289376.0
2024-07-01 09:30:00,66.43,66.51,66.24,66.29,145904.0,64.8583,64.9364,64.6728,64.7216,145904.0
2024-07-01 10:00:00,66.3,66.43,66.11,66.21,236436.0,64.7314,64.8583,64.5459,64.6435,236436.0
2024-07-01 10:30:00,66.22,66.22,66.04,66.05,172092.0,64.6533,64.6533,64.4775,64.4873,172092.0
2024-07-01 11:00:00,66.05,66.1,65.96,66.09,159632.0,64.4873,64.5361,64.3994,64.5264,159632.0
2024-07-01 11:30:00,66.08,66.12,65.99,66.12,99098.0,64.5166,64.5557,64.4287,64.5557,99098.0
2024-07-01 12:00:00,66.12,66.22,66.05,66.22,46340.0,64.5557,64.6533,64.4873,64.6533,46340.0
2024-07-01 12:30:00,66.23,66.26,66.17,66.18,38150.0,64.6631,64.6923,64.6045,64.6142,38150.0
2024-07-01 13:00:00,66.19,66.21,66.13,66.19,51467.0,64.624,64.6435,64.5654,64.624,51467.0
2024-07-01 13:30:00,66.17,66.22,66.13,66.18,85979.0,64.6045,64.6533,64.5654,64.6142,85979.0
2024-07-01 14:00:00,66.18,66.23,66.09,66.1,70807.0,64.6142,64.6631,64.5264,64.5361,70807.0
2024-07-01 14:30:00,66.11,66.12,66.07,66.09,54548.0,64.5459,64.5557,64.5068,64.5264,54548.0
2024-07-01 15:00:00,66.09,66.13,66.0,66.06,70312.0,64.5264,64.5654,64.4385,64.4971,70312.0
2024-07-01 15:30:00,66.06,66.14,66.01,66.12,165873.0,64.4971,64.5752,64.4483,64.5557,165873.0
2024-07-02 09:30:00,65.53,65.81,65.51,65.71,298883.0,63.9796,64.253,63.9601,64.1554,298883.0
2024-07-02 10:00:00,65.71,65.74,65.5,65.58,141895.0,64.1554,64.1846,63.9503,64.0284,141895.0
2024-07-02 10:30:00,65.61,65.7,65.55,65.68,105814.0,64.0577,64.1456,63.9991,64.1261,105814.0
2024-07-02 11:00:00,65.69,65.82,65.68,65.81,78550.0,64.1358,64.2628,64.1261,64.253,78550.0
2024-07-02 11:30:00,65.81,65.83,65.71,65.71,95474.0,64.253,64.2725,64.1554,64.1554,95474.0
2024-07-02 12:00:00,65.72,65.74,65.66,65.73,130803.0,64.1651,64.1846,64.1065,64.1749,130803.0
2024-07-02 12:30:00,65.73,65.75,65.69,65.73,58353.0,64.1749,64.1944,64.1358,64.1749,58353.0
2024-07-02 13:00:00,65.74,65.9,65.73,65.89,23524.0,64.1846,64.3409,64.1749,64.3311,23524.0
2024-07-02 13:30:00,65.88,65.96,65.84,65.95,37259.0,64.3213,64.3994,64.2823,64.3897,37259.0
2024-07-02 14:00:00,65.94,66.11,65.93,66.09,71982.0,64.3799,64.5459,64.3701,64.5264,71982.0
2024-07-02 14:30:00,66.1,66.15,66.08,66.09,37194.0,64.5361,64.5849,64.5166,64.5264,37194.0
2024-07-02 15:00:00,66.07,66.12,66.05,66.12,49892.0,64.5068,64.5557,64.4873,64.5557,49892.0
2024-07-02 15:30:00,66.11,66.19,66.08,66.12,306864.0,64.5459,64.624,64.5166,64.5557,306864.0
2024-07-03 09:30:00,66.4,66.62,66.33,66.56,268866.0,64.829,65.0438,64.7607,64.9852,268866.0
2024-07-03 10:00:00,66.57,66.99,66.57,66.84,559640.0,64.995,65.4051,64.995,65.2586,559640.0
2024-07-03 10:30:00,66.85,66.91,66.82,66.84,215129.0,65.2684,65.327,65.2391,65.2586,215129.0
2024-07-03 11:00:00,66.85,66.9,66.8,66.83,88036.0,65.2684,65.3172,65.2196,65.2489,88036.0
2024-07-03 11:30:00,66.81,66.88,66.8,66.86,81788.0,65.2293,65.2977,65.2196,65.2781,81788.0
2024-07-03 12:00:00,66.85,66.96,66.83,66.96,124586.0,65.2684,65.3758,65.2489,65.3758,124586.0
2024-07-03 12:30:00,66.95,66.95,66.76,66.85,559002.0,65.366,65.366,65.1805,65.2684,559002.0
2024-07-05 09:30:00,68.69,68.7,68.24,68.38,456933.0,67.0648,67.0746,66.6255,66.7622,456933.0
2024-07-05 10:00:00,68.38,68.41,68.18,68.3,289823.0,66.7622,66.7915,66.5669,66.6841,289823.0
2024-07-05 10:30:00,68.28,68.54,68.28,68.46,217640.0,66.6646,66.9184,66.6646,66.8403,217640.0
2024-07-05 11:00:00,68.46,68.58,68.4,68.56,129894.0,66.8403,66.9575,66.7817,66.9379,129894.0
2024-07-05 11:30:00,68.56,68.61,68.54,68.58,56220.0,66.9379,66.9867,66.9184,66.9575,56220.0
2024-07-05 12:00:00,68.59,68.66,68.55,68.61,144769.0,66.9672,67.0356,66.9282,66.9867,144769.0
2024-07-05 12:30:00,68.6,68.6,68.54,68.59,458154.0,66.977,66.977,66.9184,66.9672,458154.0
2024-07-05 13:00:00,68.59,68.61,68.53,68.6,60076.0,66.9672,66.9867,66.9086,66.977,60076.0
2024-07-05 13:30:00,68.59,68.69,68.58,68.69,33362.0,66.9672,67.0648,66.9575,67.0648,33362.0
2024-07-05 14:00:00,68.69,68.73,68.64,68.72,52368.0,67.0648,67.1039,67.016,67.0941,52368.0
2024-07-05 14:30:00,68.71,68.89,68.69,68.88,115879.0,67.0844,67.2601,67.0648,67.2504,115879.0
2024-07-05 15:00:00,68.88,68.88,68.83,68.86,166654.0,67.2504,67.2504,67.2015,67.2308,166654.0
2024-07-05 15:30:00,68.85,69.01,68.83,68.97,586058.0,67.2211,67.3773,67.2015,67.3382,586058.0
2024-07-08 09:30:00,68.45,68.61,68.41,68.61,375406.0,66.8305,66.9867,66.7915,66.9867,375406.0
2024-07-08 10:00:00,68.6,68.61,68.47,68.5,110108.0,66.977,66.9867,66.8501,66.8793,110108.0
2024-07-08 10:30:00,68.51,68.51,68.4,68.46,77447.0,66.8891,66.8891,66.7817,66.8403,77447.0
2024-07-08 11:00:00,68.46,68.5,68.42,68.48,29742.0,66.8403,66.8793,66.8012,66.8598,29742.0
2024-07-08 11:30:00,68.48,68.51,68.34,68.36,113019.0,66.8598,66.8891,66.7231,66.7427,113019.0
2024-07-08 12:00:00,68.37,68.37,68.27,68.33,54631.0,66.7524,66.7524,66.6548,66.7134,54631.0
2024-07-08 12:30:00,68.33,68.39,68.32,68.35,202488.0,66.7134,66.7719,66.7036,66.7329,202488.0
2024-07-08 13:00:00,68.35,68.35,68.31,68.33,56786.0,66.7329,66.7329,66.6938,66.7134,56786.0
2024-07-08 13:30:00,68.34,68.44,68.33,68.44,78271.0,66.7231,66.8208,66.7134,66.8208,78271.0
2024-07-08 14:00:00,68.43,68.43,68.35,68.42,29776.0,66.811,66.811,66.7329,66.8012,29776.0
2024-07-08 14:30:00,68.41,68.41,68.24,68.34,98043.0,66.7915,66.7915,66.6255,66.7231,98043.0
2024-07-08 15:00:00,68.33,68.34,68.24,68.28,290304.0,66.7134,66.7231,66.6255,66.6646,290304.0
2024-07-08 15:30:00,68.28,68.3,68.18,68.23,450265.0,66.6646,66.6841,66.5669,66.6157,450265.0
2024-07-09 09:30:00,68.24,68.33,68.22,68.28,89648.0,66.6255,66.7134,66.606,66.6646,89648.0
2024-07-09 10:00:00,68.3,68.35,68.17,68.25,58932.0,66.6841,66.7329,66.5572,66.6353,58932.0
2024-07-09 10:30:00,68.25,68.35,68.22,68.25,70021.0,66.6353,66.7329,66.606,66.6353,70021.0
2024-07-09 11:00:00,68.25,68.27,68.09,68.12,59599.0,66.6353,66.6548,66.479,66.5083,59599.0
2024-07-09 11:30:00,68.12,68.22,68.05,68.22,336361.0,66.5083,66.606,66.44,66.606,336361.0
2024-07-09 12:00:00,68.22,68.29,68.19,68.22,32563.0,66.606,66.6743,66.5767,66.606,32563.0
2024-07-09 12:30:00,68.22,68.27,68.17,68.23,92706.0,66.606,66.6548,66.5572,66.6157,92706.0
2024-07-09 13:00:00,68.23,68.32,68.17,68.2,63374.0,66.6157,66.7036,66.5572,66.5864,63374.0
2024-07-09 13:30:00,68.2,68.26,68.2,68.21,41537.0,66.5864,66.645,66.5864,66.5962,41537.0
2024-07-09 14:00:00,68.2,68.22,68.12,68.13,50635.0,66.5864,66.606,66.5083,66.5181,50635.0
2024-07-09 14:30:00,68.12,68.19,68.09,68.13,50721.0,66.5083,66.5767,66.479,66.5181,50721.0
2024-07-09 15:00:00,68.13,68.13,68.08,68.09,28050.0,66.5181,66.5181,66.4693,66.479,28050.0
2024-07-09 15:30:00,68.08,68.19,68.05,68.14,349719.0,66.4693,66.5767,66.44,66.5279,349719.0
2024-07-10 09:30:00,68.39,68.47,68.35,68.43,179490.0,66.7719,66.8501,66.7329,66.811,179490.0
2024-07-10 10:00:00,68.43,68.5,68.4,68.47,72680.0,66.811,66.8793,66.7817,66.8501,72680.0
2024-07-10 10:30:00,68.47,68.48,68.39,68.4,96876.0,66.8501,66.8598,66.7719,66.7817,96876.0
2024-07-10 11:00:00,68.41,68.51,68.35,68.5,96040.0,66.7915,66.8891,66.7329,66.8793,96040.0
2024-07-10 11:30:00,68.51,68.53,68.49,68.52,44504.0,66.8891,66.9086,66.8696,66.8989,44504.0
2024-07-10 12:00:00,68.52,68.58,68.51,68.56,52960.0,66.8989,66.9575,66.8891,66.9379,52960.0
2024-07-10 12:30:00,68.57,68.58,68.53,68.56,51896.0,66.9477,66.9575,66.9086,66.9379,51896.0
2024-07-10 13:00:00,68.56,68.58,68.51,68.54,37768.0,66.9379,66.9575,66.8891,66.9184,37768.0
2024-07-10 13:30:00,68.55,68.61,68.52,68.61,37863.0,66.9282,66.9867,66.8989,66.9867,37863.0
2024-07-10 14:00:00,68.61,68.66,68.59,68.65,75260.0,66.9867,67.0356,66.9672,67.0258,75260.0
2024-07-10 14:30:00,68.65,68.71,68.64,68.67,32995.0,67.0258,67.0844,67.016,67.0453,32995.0
2024-07-10 15:00:00,68.66,68.7,68.6,68.63,66796.0,67.0356,67.0746,66.977,67.0063,66796.0
2024-07-10 15:30:00,68.62,68.82,68.58,68.74,615321.0,66.9965,67.1918,66.9575,67.1137,615321.0
2024-07-11 09:30:00,69.51,69.51,69.21,69.38,241616.0,67.8654,67.8654,67.5725,67.7385,241616.0
2024-07-11 10:00:00,69.39,69.52,69.11,69.15,283145.0,67.7483,67.8752,67.4749,67.514,283145.0
2024-07-11 10:30:00,69.14,69.22,69.06,69.08,176544.0,67.5042,67.5823,67.4261,67.4456,176544.0
2024-07-11 11:00:00,69.08,69.25,68.99,68.99,161596.0,67.4456,67.6116,67.3578,67.3578,161596.0
2024-07-11 11:30:00,68.98,68.99,68.79,68.8,172341.0,67.348,67.3578,67.1625,67.1722,172341.0
2024-07-11 12:00:00,68.78,68.82,68.66,68.82,58445.0,67.1527,67.1918,67.0356,67.1918,58445.0
2024-07-11 12:30:00,68.82,68.89,68.73,68.79,67595.0,67.1918,67.2601,67.1039,67.1625,67595.0
2024-07-11 13:00:00,68.78,68.83,68.71,68.78,125507.0,67.1527,67.2015,67.0844,67.1527,125507.0
2024-07-11 13:30:00,68.77,68.77,68.65,68.66,54728.0,67.143,67.143,67.0258,67.0356,54728.0
2024-07-11 14:00:00,68.66,68.77,68.62,68.67,51758.0,67.0356,67.143,66.9965,67.0453,51758.0
2024-07-11 14:30:00,68.67,68.76,68.67,68.74,137271.0,67.0453,67.1332,67.0453,67.1137,137271.0
2024-07-11 15:00:00,68.74,68.8,68.72,68.73,50003.0,67.1137,67.1722,67.0941,67.1039,50003.0
2024-07-11 15:30:00,68.72,68.91,68.72,68.81,306492.0,67.0941,67.2796,67.0941,67.182,306492.0
2024-07-12 09:30:00,68.51,68.68,68.46,68.61,278236.0,66.8891,67.0551,66.8403,66.9867,278236.0
2024-07-12 10:00:00,68.64,68.88,68.62,68.78,242454.0,67.016,67.2504,66.9965,67.1527,242454.0
2024-07-12 10:30:00,68.78,68.91,68.75,68.88,183921.0,67.1527,67.2796,67.1234,67.2504,183921.0
2024-07-12 11:00:00,68.88,68.95,68.83,68.9,92630.0,67.2504,67.3187,67.2015,67.2699,92630.0
2024-07-12 11:30:00,68.91,68.95,68.8,68.81,105130.0,67.2796,67.3187,67.1722,67.182,105130.0
2024-07-12 12:00:00,68.8,68.84,68.74,68.8,99691.0,67.1722,67.2113,67.1137,67.1722,99691.0
2024-07-12 12:30:00,68.81,68.89,68.78,68.89,40619.0,67.182,67.2601,67.1527,67.2601,40619.0
2024-07-12 13:00:00,68.88,68.88,68.58,68.84,1296500.0,67.2504,67.2504,66.9575,67.2113,1296500.0
2024-07-12 13:30:00,68.85,68.95,68.84,68.91,212404.0,67.2211,67.3187,67.2113,67.2796,212404.0
2024-07-12 14:00:00,68.91,68.94,68.87,68.9,216085.0,67.2796,67.3089,67.2406,67.2699,216085.0
2024-07-12 14:30:00,68.91,68.97,68.88,68.97,164245.0,67.2796,67.3382,67.2504,67.3382,164245.0
2024-07-12 15:00:00,68.97,68.97,68.86,68.87,170640.0,67.3382,67.3382,67.2308,67.2406,170640.0
2024-07-12 15:30:00,68.87,68.88,68.58,68.68,628389.0,67.2406,67.2504,66.9575,67.0551,628389.0
2024-07-15 09:30:00,68.13,68.2,67.94,68.03,162130.0,66.5181,66.5864,66.3326,66.4205,162130.0
2024-07-15 10:00:00,68.03,68.08,67.99,68.06,183219.0,66.4205,66.4693,66.3814,66.4498,183219.0
2024-07-15 10:30:00,68.07,68.16,68.02,68.13,125199.0,66.4595,66.5474,66.4107,66.5181,125199.0
2024-07-15 11:00:00,68.12,68.27,68.12,68.16,62675.0,66.5083,66.6548,66.5083,66.5474,62675.0
2024-07-15 11:30:00,68.15,68.2,68.1,68.19,56526.0,66.5376,66.5864,66.4888,66.5767,56526.0
2024-07-15 12:00:00,68.17,68.19,67.94,68.0,69588.0,66.5572,66.5767,66.3326,66.3912,69588.0
2024-07-15 12:30:00,67.99,68.09,67.89,67.95,116389.0,66.3814,66.479,66.2838,66.3424,116389.0
2024-07-15 13:00:00,67.94,67.94,67.73,67.79,104133.0,66.3326,66.3326,66.1276,66.1861,104133.0
2024-07-15 13:30:00,67.79,67.79,67.65,67.67,40219.0,66.1861,66.1861,66.0495,66.069,40219.0
2024-07-15 14:00:00,67.67,67.69,67.59,67.69,64890.0,66.069,66.0885,65.9909,66.0885,64890.0
2024-07-15 14:30:00,67.68,67.76,67.67,67.73,87092.0,66.0787,66.1569,66.069,66.1276,87092.0
2024-07-15 15:00:00,67.74,67.78,67.68,67.7,37225.0,66.1373,66.1764,66.0787,66.0983,37225.0
2024-07-15 15:30:00,67.7,67.7,67.51,67.69,374161.0,66.0983,66.0983,65.9128,66.0885,374161.0
2024-07-16 09:30:00,67.95,67.95,67.79,67.83,123236.0,66.3424,66.3424,66.1861,66.2252,123236.0
2024-07-16 10:00:00,67.84,67.89,67.75,67.87,119978.0,66.235,66.2838,66.1471,66.2643,119978.0
2024-07-16 10:30:00,67.86,67.98,67.84,67.91,31788.0,66.2545,66.3716,66.235,66.3033,31788.0
2024-07-16 11:00:00,67.91,68.0,67.85,67.86,36286.0,66.3033,66.3912,66.2447,66.2545,36286.0
2024-07-16 11:30:00,67.87,67.89,67.78,67.87,38932.0,66.2643,66.2838,66.1764,66.2643,38932.0
2024-07-16 12:00:00,67.88,67.94,67.81,67.9,117205.0,66.274,66.3326,66.2057,66.2935,117205.0
2024-07-16 12:30:00,67.9,67.97,67.85,67.97,32936.0,66.2935,66.3619,66.2447,66.3619,32936.0
2024-07-16 13:00:00,67.96,67.96,67.86,67.9,33301.0,66.3521,66.3521,66.2545,66.2935,33301.0
2024-07-16 13:30:00,67.89,68.02,67.87,68.0,230678.0,66.2838,66.4107,66.2643,66.3912,230678.0
2024-07-16 14:00:00,67.98,68.04,67.94,68.03,64169.0,66.3716,66.4302,66.3326,66.4205,64169.0
2024-07-16 14:30:00,68.03,68.19,68.03,68.19,41435.0,66.4205,66.5767,66.4205,66.5767,41435.0
2024-07-16 15:00:00,68.19,68.21,68.16,68.2,131765.0,66.5767,66.5962,66.5474,66.5864,131765.0
2024-07-16 15:30:00,68.2,68.31,68.19,68.24,460071.0,66.5864,66.6938,66.5767,66.6255,460071.0
2024-07-17 09:30:00,67.28,67.46,67.22,67.43,384979.0,65.6882,65.864,65.6296,65.8347,384979.0
2024-07-17 10:00:00,67.43,67.43,67.21,67.3,340456.0,65.8347,65.8347,65.6199,65.7077,340456.0
2024-07-17 10:30:00,67.31,67.33,67.22,67.25,71662.0,65.7175,65.737,65.6296,65.6589,71662.0
2024-07-17 11:00:00,67.26,67.26,67.17,67.25,45451.0,65.6687,65.6687,65.5808,65.6589,45451.0
2024-07-17 11:30:00,67.24,67.25,67.11,67.18,46291.0,65.6492,65.6589,65.5222,65.5906,46291.0
2024-07-17 12:00:00,67.19,67.19,67.05,67.06,35642.0,65.6003,65.6003,65.4637,65.4734,35642.0
2024-07-17 12:30:00,67.08,67.11,66.95,67.1,75887.0,65.4929,65.5222,65.366,65.5125,75887.0
2024-07-17 13:00:00,67.11,67.11,67.0,67.05,40299.0,65.5222,65.5222,65.4148,65.4637,40299.0
2024-07-17 13:30:00,67.06,67.12,67.01,67.02,44372.0,65.4734,65.532,65.4246,65.4344,44372.0
2024-07-17 14:00:00,67.0,67.13,66.97,67.12,22250.0,65.4148,65.5418,65.3855,65.532,22250.0
2024-07-17 14:30:00,67.12,67.14,67.06,67.07,85563.0,65.532,65.5515,65.4734,65.4832,85563.0
2024-07-17 15:00:00,67.07,67.2,67.03,67.17,97314.0,65.4832,65.6101,65.4441,65.5808,97314.0
2024-07-17 15:30:00,67.19,67.19,67.05,67.08,385866.0,65.6003,65.6003,65.4637,65.4929,385866.0
2024-07-18 09:30:00,66.87,66.95,66.68,66.8,174647.0,65.2879,65.366,65.1024,65.2196,174647.0
2024-07-18 10:00:00,66.79,66.89,66.68,66.73,356872.0,65.2098,65.3074,65.1024,65.1512,356872.0
2024-07-18 10:30:00,66.73,66.73,66.42,66.55,185083.0,65.1512,65.1512,64.8486,64.9755,185083.0
2024-07-18 11:00:00,66.55,66.58,66.29,66.31,132113.0,64.9755,65.0048,64.7216,64.7412,132113.0
2024-07-18 11:30:00,66.31,66.32,66.17,66.2,159177.0,64.7412,64.7509,64.6045,64.6338,159177.0
2024-07-18 12:00:00,66.19,66.28,66.16,66.23,86545.0,64.624,64.7119,64.5947,64.6631,86545.0
2024-07-18 12:30:00,66.23,66.31,66.2,66.31,124980.0,64.6631,64.7412,64.6338,64.7412,124980.0
2024-07-18 13:00:00,66.31,66.39,66.2,66.31,86874.0,64.7412,64.8193,64.6338,64.7412,86874.0
2024-07-18 13:30:00,66.31,66.37,66.17,66.19,60177.0,64.7412,64.7997,64.6045,64.624,60177.0
2024-07-18 14:00:00,66.18,66.18,66.06,66.07,75558.0,64.6142,64.6142,64.4971,64.5068,75558.0
2024-07-18 14:30:00,66.07,66.09,65.93,66.0,80827.0,64.5068,64.5264,64.3701,64.4385,80827.0
2024-07-18 15:00:00,65.99,66.01,65.74,65.84,184237.0,64.4287,64.4483,64.1846,64.2823,184237.0
2024-07-18 15:30:00,65.84,66.08,65.84,65.95,544896.0,64.2823,64.5166,64.2823,64.3897,544896.0
2024-07-19 09:30:00,65.94,66.03,65.83,65.84,83511.0,64.3799,64.4678,64.2725,64.2823,83511.0
2024-07-19 10:00:00,65.83,65.88,65.67,65.68,90370.0,64.2725,64.3213,64.1163,64.1261,90370.0
2024-07-19 10:30:00,65.68,65.72,65.62,65.69,132317.0,64.1261,64.1651,64.0675,64.1358,132317.0
2024-07-19 11:00:00,65.72,65.77,65.52,65.52,163528.0,64.1651,64.2139,63.9698,63.9698,163528.0
2024-07-19 11:30:00,65.52,65.64,65.44,65.64,155387.0,63.9698,64.087,63.8917,64.087,155387.0
2024-07-19 12:00:00,65.64,65.66,65.49,65.51,142846.0,64.087,64.1065,63.9406,63.9601,142846.0
2024-07-19 12:30:00,65.51,65.51,65.42,65.44,34313.0,63.9601,63.9601,63.8722,63.8917,34313.0
2024-07-19 13:00:00,65.43,65.43,65.23,65.29,130979.0,63.882,63.882,63.6867,63.7453,130979.0
2024-07-19 13:30:00,65.29,65.34,65.25,65.3,27796.0,63.7453,63.7941,63.7062,63.7551,27796.0
2024-07-19 14:00:00,65.31,65.35,65.21,65.22,62321.0,63.7648,63.8039,63.6672,63.6769,62321.0
2024-07-19 14:30:00,65.22,65.25,65.16,65.24,34689.0,63.6769,63.7062,63.6184,63.6965,34689.0
2024-07-19 15:00:00,65.24,65.36,65.23,65.34,40509.0,63.6965,63.8136,63.6867,63.7941,40509.0
2024-07-19 15:30:00,65.34,65.35,65.19,65.24,573964.0,63.7941,63.8039,63.6477,63.6965,573964.0
2024-07-22 09:30:00,65.79,65.9,65.65,65.66,145129.0,64.2335,64.3409,64.0968,64.1065,145129.0
2024-07-22 10:00:00,65.67,65.67,65.49,65.6,99292.0,64.1163,64.1163,63.9406,64.048,99292.0
2024-07-22 10:30:00,65.6,65.74,65.56,65.71,33234.0,64.048,64.1846,64.0089,64.1554,33234.0
2024-07-22 11:00:00,65.71,65.78,65.51,65.53,61582.0,64.1554,64.2237,63.9601,63.9796,61582.0
2024-07-22 11:30:00,65.52,65.53,65.44,65.5,118283.0,63.9698,63.9796,63.8917,63.9503,118283.0
2024-07-22 12:00:00,65.49,65.62,65.45,65.55,50257.0,63.9406,64.0675,63.9015,63.9991,50257.0
2024-07-22 12:30:00,65.55,65.79,65.52,65.73,16266.0,63.9991,64.2335,63.9698,64.1749,16266.0
2024-07-22 13:00:00,65.77,65.79,65.75,65.76,8626.0,64.2139,64.2335,64.1944,64.2042,8626.0
2024-07-22 13:30:00,65.75,65.8,65.72,65.76,18177.0,64.1944,64.2432,64.1651,64.2042,18177.0
2024-07-22 14:00:00,65.76,65.83,65.72,65.79,27155.0,64.2042,64.2725,64.1651,64.2335,27155.0
2024-07-22 14:30:00,65.81,65.85,65.8,65.81,128718.0,64.253,64.292,64.2432,64.253,128718.0
2024-07-22 15:00:00,65.82,65.82,65.72,65.74,163250.0,64.2628,64.2628,64.1651,64.1846,163250.0
2024-07-22 15:30:00,65.73,65.8,65.71,65.78,376590.0,64.1749,64.2432,64.1554,64.2237,376590.0
2024-07-23 09:30:00,65.69,65.71,65.5,65.67,91819.0,64.1358,64.1554,63.9503,64.1163,91819.0
2024-07-23 10:00:00,65.68,65.72,65.61,65.67,48018.0,64.1261,64.1651,64.0577,64.1163,48018.0
2024-07-23 10:30:00,65.67,65.7,65.51,65.58,94068.0,64.1163,64.1456,63.9601,64.0284,94068.0
2024-07-23 11:00:00,65.57,65.78,65.57,65.69,38811.0,64.0187,64.2237,64.0187,64.1358,38811.0
2024-07-23 11:30:00,65.69,65.73,65.6,65.64,126707.0,64.1358,64.1749,64.048,64.087,126707.0
2024-07-23 12:00:00,65.64,65.7,65.55,65.6,117327.0,64.087,64.1456,63.9991,64.048,117327.0
2024-07-23 12:30:00,65.59,65.62,65.53,65.58,85694.0,64.0382,64.0675,63.9796,64.0284,85694.0
2024-07-23 13:00:00,65.58,65.65,65.57,65.62,159255.0,64.0284,64.0968,64.0187,64.0675,159255.0
2024-07-23 13:30:00,65.62,65.64,65.58,65.63,89681.0,64.0675,64.087,64.0284,64.0772,89681.0
2024-07-23 14:00:00,65.63,65.67,65.59,65.62,19737.0,64.0772,64.1163,64.0382,64.0675,19737.0
2024-07-23 14:30:00,65.61,65.66,65.59,65.59,24641.0,64.0577,64.1065,64.0382,64.0382,24641.0
2024-07-23 15:00:00,65.59,65.6,65.53,65.57,53067.0,64.0382,64.048,63.9796,64.0187,53067.0
2024-07-23 15:30:00,65.56,65.61,65.48,65.52,238593.0,64.0089,64.0577,63.9308,63.9698,238593.0
2024-07-24 09:30:00,65.5,65.52,65.19,65.22,224831.0,63.9503,63.9698,63.6477,63.6769,224831.0
2024-07-24 10:00:00,65.2,65.32,65.16,65.31,88603.0,63.6574,63.7746,63.6184,63.7648,88603.0
2024-07-24 10:30:00,65.31,65.36,65.14,65.16,125272.0,63.7648,63.8136,63.5988,63.6184,125272.0
2024-07-24 11:00:00,65.14,65.15,64.92,65.03,118971.0,63.5988,63.6086,63.384,63.4914,118971.0
2024-07-24 11:30:00,65.03,65.08,64.94,64.95,185621.0,63.4914,63.5403,63.4036,63.4133,185621.0
2024-07-24 12:00:00,64.95,65.04,64.88,64.99,190506.0,63.4133,63.5012,63.345,63.4524,190506.0
2024-07-24 12:30:00,64.99,65.03,64.93,65.0,162070.0,63.4524,63.4914,63.3938,63.4622,162070.0
2024-07-24 13:00:00,65.0,65.07,64.98,64.99,63825.0,63.4622,63.5305,63.4426,63.4524,63825.0
2024-07-24 13:30:00,64.98,65.03,64.87,64.88,38071.0,63.4426,63.4914,63.3352,63.345,38071.0
2024-07-24 14:00:00,64.88,64.88,64.68,64.72,98492.0,63.345,63.345,63.1497,63.1888,98492.0
2024-07-24 14:30:00,64.71,64.73,64.51,64.58,80152.0,63.179,63.1985,62.9837,63.0521,80152.0
2024-07-24 15:00:00,64.59,64.7,64.52,64.64,590123.0,63.0619,63.1692,62.9935,63.1107,590123.0
2024-07-24 15:30:00,64.64,64.7,64.48,64.54,345753.0,63.1107,63.1692,62.9545,63.013,345753.0
2024-07-25 09:30:00,64.31,64.32,64.06,64.09,283351.0,62.7885,62.7982,62.5444,62.5737,283351.0
2024-07-25 10:00:00,64.08,64.22,63.84,64.22,303463.0,62.5639,62.7006,62.3296,62.7006,303463.0
2024-07-25 10:30:00,64.21,64.49,64.16,64.47,222063.0,62.6908,62.9642,62.642,62.9447,222063.0
2024-07-25 11:00:00,64.47,64.58,64.34,64.39,89381.0,62.9447,63.0521,62.8178,62.8666,89381.0
2024-07-25 11:30:00,64.39,64.47,64.27,64.46,124341.0,62.8666,62.9447,62.7494,62.9349,124341.0
2024-07-25 12:00:00,64.47,64.62,64.4,64.59,322093.0,62.9447,63.0911,62.8763,63.0619,322093.0
2024-07-25 12:30:00,64.58,64.61,64.51,64.55,96191.0,63.0521,63.0814,62.9837,63.0228,96191.0
2024-07-25 13:00:00,64.56,64.67,64.4,64.42,144064.0,63.0326,63.14,62.8763,62.8959,144064.0
2024-07-25 13:30:00,64.43,64.48,64.38,64.45,141916.0,62.9056,62.9545,62.8568,62.9252,141916.0
2024-07-25 14:00:00,64.45,64.45,64.24,64.32,181309.0,62.9252,62.9252,62.7201,62.7982,181309.0
2024-07-25 14:30:00,64.32,64.38,64.14,64.17,147167.0,62.7982,62.8568,62.6225,62.6518,147167.0
2024-07-25 15:00:00,64.17,64.38,64.14,64.33,196734.0,62.6518,62.8568,62.6225,62.808,196734.0
2024-07-25 15:30:00,64.33,64.33,64.03,64.06,556761.0,62.808,62.808,62.5151,62.5444,556761.0
2024-07-26 09:30:00,64.94,64.94,64.78,64.87,201893.0,63.4036,63.4036,63.2474,63.3352,201893.0
2024-07-26 10:00:00,64.87,65.0,64.81,64.94,101409.0,63.3352,63.4622,63.2766,63.4036,101409.0
2024-07-26 10:30:00,64.95,64.95,64.8,64.91,223154.0,63.4133,63.4133,63.2669,63.3743,223154.0
2024-07-26 11:00:00,64.9,64.97,64.88,64.91,53529.0,63.3645,63.4329,63.345,63.3743,53529.0
2024-07-26 11:30:00,64.91,65.06,64.89,65.05,71246.0,63.3743,63.5207,63.3548,63.511,71246.0
2024-07-26 12:00:00,65.05,65.14,65.04,65.08,40734.0,63.511,63.5988,63.5012,63.5403,40734.0
2024-07-26 12:30:00,65.09,65.17,65.04,65.17,66768.0,63.55,63.6281,63.5012,63.6281,66768.0
2024-07-26 13:00:00,65.17,65.22,65.15,65.21,68435.0,63.6281,63.6769,63.6086,63.6672,68435.0
2024-07-26 13:30:00,65.2,65.21,64.96,65.03,153898.0,63.6574,63.6672,63.4231,63.4914,153898.0
2024-07-26 14:00:00,65.02,65.1,65.01,65.04,30052.0,63.4817,63.5598,63.4719,63.5012,30052.0
2024-07-26 14:30:00,65.04,65.09,64.97,65.01,59213.0,63.5012,63.55,63.4329,63.4719,59213.0
2024-07-26 15:00:00,65.0,65.07,64.91,65.01,102897.0,63.4622,63.5305,63.3743,63.4719,102897.0
2024-07-26 15:30:00,65.0,65.12,64.91,65.06,415358.0,63.4622,63.5793,63.3743,63.5207,415358.0
2024-07-29 09:30:00,65.3,65.3,65.1,65.2,120811.0,63.7551,63.7551,63.5598,63.6574,120811.0
2024-07-29 10:00:00,65.25,65.27,64.99,65.03,62862.0,63.7062,63.7258,63.4524,63.4914,62862.0
2024-07-29 10:30:00,65.02,65.08,64.92,65.03,78014.0,63.4817,63.5403,63.384,63.4914,78014.0
2024-07-29 11:00:00,65.03,65.05,64.91,64.97,88277.0,63.4914,63.511,63.3743,63.4329,88277.0
2024-07-29 11:30:00,64.96,65.07,64.84,65.06,80104.0,63.4231,63.5305,63.3059,63.5207,80104.0
2024-07-29 12:00:00,65.07,65.17,65.07,65.09,89860.0,63.5305,63.6281,63.5305,63.55,89860.0
2024-07-29 12:30:00,65.09,65.18,65.09,65.11,84677.0,63.55,63.6379,63.55,63.5695,84677.0
2024-07-29 13:00:00,65.12,65.23,65.06,65.06,82743.0,63.5793,63.6867,63.5207,63.5207,82743.0
2024-07-29 13:30:00,65.06,65.12,65.03,65.06,54861.0,63.5207,63.5793,63.4914,63.5207,54861.0
2024-07-29 14:00:00,65.06,65.08,65.0,65.02,66712.0,63.5207,63.5403,63.4622,63.4817,66712.0
2024-07-29 14:30:00,65.03,65.05,64.97,65.05,258744.0,63.4914,63.511,63.4329,63.511,258744.0
2024-07-29 15:00:00,65.04,65.14,65.01,65.11,107160.0,63.5012,63.5988,63.4719,63.5695,107160.0
2024-07-29 15:30:00,65.11,65.18,65.02,65.06,194946.0,63.5695,63.6379,63.4817,63.5207,194946.0
2024-07-30 09:30:00,65.08,65.14,64.9,64.95,95826.0,63.5403,63.5988,63.3645,63.4133,95826.0
2024-07-30 10:00:00,64.96,64.96,64.78,64.82,125382.0,63.4231,63.4231,63.2474,63.2864,125382.0
2024-07-30 10:30:00,64.8,64.83,64.67,64.68,119284.0,63.2669,63.2962,63.14,63.1497,119284.0
2024-07-30 11:00:00,64.67,64.69,64.43,64.59,225479.0,63.14,63.1595,62.9056,63.0619,225479.0
2024-07-30 11:30:00,64.59,64.61,64.45,64.45,162709.0,63.0619,63.0814,62.9252,62.9252,162709.0
2024-07-30 12:00:00,64.46,64.54,64.44,64.51,157111.0,62.9349,63.013,62.9154,62.9837,157111.0
2024-07-30 12:30:00,64.5,64.55,64.32,64.32,88885.0,62.974,63.0228,62.7982,62.7982,88885.0
2024-07-30 13:00:00,64.33,64.52,64.27,64.46,69444.0,62.808,62.9935,62.7494,62.9349,69444.0
2024-07-30 13:30:00,64.45,64.55,64.45,64.5,20597.0,62.9252,63.0228,62.9252,62.974,20597.0
2024-07-30 14:00:00,64.51,64.6,64.48,64.53,50990.0,62.9837,63.0716,62.9545,63.0033,50990.0
2024-07-30 14:30:00,64.54,64.56,64.44,64.47,60870.0,63.013,63.0326,62.9154,62.9447,60870.0
2024-07-30 15:00:00,64.47,64.51,64.41,64.48,54835.0,62.9447,62.9837,62.8861,62.9545,54835.0
2024-07-30 15:30:00,64.48,64.61,64.41,64.52,197980.0,62.9545,63.0814,62.8861,62.9935,197980.0
2024-07-31 09:30:00,66.53,66.72,66.53,66.61,249927.0,64.956,65.1415,64.956,65.0341,249927.0
2024-07-31 10:00:00,66.61,66.75,66.56,66.7,163879.0,65.0341,65.1707,64.9852,65.1219,163879.0
2024-07-31 10:30:00,66.73,66.75,66.49,66.58,232950.0,65.1512,65.1707,64.9169,65.0048,232950.0
2024-07-31 11:00:00,66.59,66.74,66.58,66.71,91591.0,65.0145,65.161,65.0048,65.1317,91591.0
2024-07-31 11:30:00,66.71,66.8,66.71,66.79,139559.0,65.1317,65.2196,65.1317,65.2098,139559.0
2024-07-31 12:00:00,66.8,66.82,66.75,66.78,158772.0,65.2196,65.2391,65.1707,65.2,158772.0
2024-07-31 12:30:00,66.78,66.81,66.72,66.75,171532.0,65.2,65.2293,65.1415,65.1707,171532.0
2024-07-31 13:00:00,66.75,66.81,66.69,66.73,111859.0,65.1707,65.2293,65.1122,65.1512,111859.0
2024-07-31 13:30:00,66.73,66.74,66.27,66.35,489348.0,65.1512,65.161,64.7021,64.7802,489348.0
2024-07-31 14:00:00,66.35,66.4,66.17,66.4,127343.0,64.7802,64.829,64.6045,64.829,127343.0
2024-07-31 14:30:00,66.4,66.85,66.39,66.84,342150.0,64.829,65.2684,64.8193,65.2586,342150.0
2024-07-31 15:00:00,66.84,66.93,66.65,66.66,589281.0,65.2586,65.3465,65.0731,65.0829,589281.0
2024-07-31 15:30:00,66.66,66.78,66.48,66.56,682948.0,65.0829,65.2,64.9071,64.9852,682948.0
2024-08-01 09:30:00,66.24,66.46,66.2,66.41,314954.0,64.6728,64.8876,64.6338,64.8388,314954.0
2024-08-01 10:00:00,66.4,66.48,65.99,65.99,236606.0,64.829,64.9071,64.4287,64.4287,236606.0
2024-08-01 10:30:00,66.0,66.04,65.8,65.82,148297.0,64.4385,64.4775,64.2432,64.2628,148297.0
2024-08-01 11:00:00,65.8,65.81,65.63,65.64,140177.0,64.2432,64.253,64.0772,64.087,140177.0
2024-08-01 11:30:00,65.64,65.68,65.43,65.5,172405.0,64.087,64.1261,63.882,63.9503,172405.0
2024-08-01 12:00:00,65.49,65.64,65.44,65.51,94482.0,63.9406,64.087,63.8917,63.9601,94482.0
2024-08-01 12:30:00,65.5,65.51,65.32,65.38,52937.0,63.9503,63.9601,63.7746,63.8332,52937.0
2024-08-01 13:00:00,65.37,65.38,65.19,65.22,79942.0,63.8234,63.8332,63.6477,63.6769,79942.0
2024-08-01 13:30:00,65.21,65.27,65.05,65.27,86100.0,63.6672,63.7258,63.511,63.7258,86100.0
2024-08-01 14:00:00,65.27,65.28,65.07,65.11,65796.0,63.7258,63.7355,63.5305,63.5695,65796.0
2024-08-01 14:30:00,65.11,65.11,64.98,65.02,77341.0,63.5695,63.5695,63.4426,63.4817,77341.0
2024-08-01 15:00:00,65.01,65.21,64.97,65.2,85108.0,63.4719,63.6672,63.4329,63.6574,85108.0
2024-08-01 15:30:00,65.2,65.39,65.19,65.36,382266.0,63.6574,63.8429,63.6477,63.8136,382266.0
2024-08-02 09:30:00,63.95,64.14,63.74,63.99,290148.0,62.437,62.6225,62.232,62.476,290148.0
2024-08-02 10:00:00,64.0,64.01,63.47,63.69,555382.0,62.4858,62.4956,61.9684,62.1831,555382.0
2024-08-02 10:30:00,63.68,63.75,63.51,63.56,426171.0,62.1734,62.2417,62.0074,62.0562,426171.0
2024-08-02 11:00:00,63.55,63.66,63.5,63.59,310240.0,62.0465,62.1539,61.9976,62.0855,310240.0
2024-08-02 11:30:00,63.58,63.87,63.57,63.69,275084.0,62.0757,62.3589,62.066,62.1831,275084.0
2024-08-02 12:00:00,63.69,63.71,63.47,63.63,268630.0,62.1831,62.2027,61.9684,62.1246,268630.0
2024-08-02 12:30:00,63.63,63.73,63.46,63.47,184459.0,62.1246,62.2222,61.9586,61.9684,184459.0
2024-08-02 13:00:00,63.47,63.56,63.39,63.4,164874.0,61.9684,62.0562,61.8902,61.9,164874.0
2024-08-02 13:30:00,63.4,63.44,63.33,63.38,173796.0,61.9,61.9391,61.8317,61.8805,173796.0
2024-08-02 14:00:00,63.38,63.54,63.34,63.54,236760.0,61.8805,62.0367,61.8414,62.0367,236760.0
2024-08-02 14:30:00,63.53,63.59,63.44,63.54,536299.0,62.0269,62.0855,61.9391,62.0367,536299.0
2024-08-02 15:00:00,63.53,63.58,63.44,63.54,553219.0,62.0269,62.0757,61.9391,62.0367,553219.0
2024-08-02 15:30:00,63.55,63.61,63.4,63.57,996062.0,62.0465,62.105,61.9,62.066,996062.0
2024-08-05 09:30:00,58.46,59.68,58.36,59.35,1467063.0,57.0769,58.268,56.9792,57.9458,1467063.0
2024-08-05 10:00:00,59.34,59.98,59.0,59.0,777386.0,57.9361,58.5609,57.6041,57.6041,777386.0
2024-08-05 10:30:00,59.0,59.59,59.0,59.34,444608.0,57.6041,58.1801,57.6041,57.9361,444608.0
2024-08-05 11:00:00,59.34,60.2,59.3,60.0,548268.0,57.9361,58.7757,57.897,58.5804,548268.0
2024-08-05 11:30:00,60.0,60.2,59.87,60.02,329745.0,58.5804,58.7757,58.4535,58.6,329745.0
2024-08-05 12:00:00,60.02,60.59,59.98,60.54,214038.0,58.6,59.1565,58.5609,59.1077,214038.0
2024-08-05 12:30:00,60.54,60.55,59.9,59.97,325670.0,59.1077,59.1174,58.4828,58.5512,325670.0
2024-08-05 13:00:00,59.95,60.27,59.94,60.15,158926.0,58.5316,58.8441,58.5219,58.7269,158926.0
2024-08-05 13:30:00,60.16,60.4,60.14,60.29,137563.0,58.7367,58.971,58.7171,58.8636,137563.0
2024-08-05 14:00:00,60.27,60.28,60.05,60.24,216799.0,58.8441,58.8538,58.6293,58.8148,216799.0
2024-08-05 14:30:00,60.23,60.27,59.77,59.77,241298.0,58.805,58.8441,58.3559,58.3559,241298.0
2024-08-05 15:00:00,59.77,59.98,59.75,59.97,500105.0,58.3559,58.5609,58.3364,58.5512,500105.0
2024-08-05 15:30:00,59.98,60.15,59.91,60.12,1453552.0,58.5609,58.7269,58.4926,58.6976,1453552.0
2024-08-06 09:30:00,58.98,59.32,58.65,59.24,772018.0,57.5846,57.9165,57.2624,57.8384,772018.0
2024-08-06 10:00:00,59.23,59.49,59.13,59.26,649650.0,57.8287,58.0825,57.731,57.858,649650.0
2024-08-06 10:30:00,59.26,59.68,59.14,59.6,310002.0,57.858,58.268,57.7408,58.1899,310002.0
2024-08-06 11:00:00,59.59,59.64,59.27,59.27,280259.0,58.1801,58.229,57.8677,57.8677,280259.0
2024-08-06 11:30:00,59.26,59.49,59.26,59.47,232634.0,57.858,58.0825,57.858,58.063,232634.0
2024-08-06 12:00:00,59.49,59.61,59.44,59.46,323305.0,58.0825,58.1997,58.0337,58.0532,323305.0
2024-08-06 12:30:00,59.46,59.75,59.39,59.68,270763.0,58.0532,58.3364,57.9849,58.268,270763.0
2024-08-06 13:00:00,59.68,59.74,59.57,59.64,340388.0,58.268,58.3266,58.1606,58.229,340388.0
2024-08-06 13:30:00,59.64,59.73,59.57,59.66,240689.0,58.229,58.3168,58.1606,58.2485,240689.0
2024-08-06 14:00:00,59.66,59.87,59.59,59.87,215232.0,58.2485,58.4535,58.1801,58.4535,215232.0
2024-08-06 14:30:00,59.88,60.09,59.82,59.84,304053.0,58.4633,58.6683,58.4047,58.4242,304053.0
2024-08-06 15:00:00,59.83,59.85,59.56,59.77,487795.0,58.4145,58.434,58.1509,58.3559,487795.0
2024-08-06 15:30:00,59.77,59.82,59.0,59.41,1387061.0,58.3559,58.4047,57.6041,58.0044,1387061.0
2024-08-07 09:30:00,61.79,61.83,61.61,61.78,678556.0,60.3281,60.3672,60.1524,60.3183,678556.0
2024-08-07 10:00:00,61.78,61.81,61.33,61.35,703613.0,60.3183,60.3476,59.879,59.8985,703613.0
2024-08-07 10:30:00,61.35,61.63,61.28,61.54,335380.0,59.8985,60.1719,59.8302,60.084,335380.0
2024-08-07 11:00:00,61.55,61.74,61.4,61.47,370626.0,60.0938,60.2793,59.9473,60.0157,370626.0
2024-08-07 11:30:00,61.48,61.51,61.14,61.29,339112.0,60.0254,60.0547,59.6935,59.8399,339112.0
2024-08-07 12:00:00,61.28,61.29,60.99,61.22,286847.0,59.8302,59.8399,59.547,59.7716,286847.0
2024-08-07 12:30:00,61.22,61.23,60.84,60.9,361965.0,59.7716,59.7813,59.4006,59.4592,361965.0
2024-08-07 13:00:00,60.89,60.92,60.5,60.74,291466.0,59.4494,59.4787,59.0686,59.3029,291466.0
2024-08-07 13:30:00,60.74,60.87,60.47,60.52,237779.0,59.3029,59.4299,59.0393,59.0881,237779.0
2024-08-07 14:00:00,60.52,60.52,60.18,60.23,274804.0,59.0881,59.0881,58.7562,58.805,274804.0
2024-08-07 14:30:00,60.22,60.22,59.94,60.01,133697.0,58.7952,58.7952,58.5219,58.5902,133697.0
2024-08-07 15:00:00,60.02,60.37,59.98,60.24,198835.0,58.6,58.9417,58.5609,58.8148,198835.0
2024-08-07 15:30:00,60.23,60.27,59.94,59.98,691096.0,58.805,58.8441,58.5219,58.5609,691096.0
2024-08-08 09:30:00,60.72,60.77,60.34,60.66,183556.0,59.2834,59.3322,58.9124,59.2248,183556.0
2024-08-08 10:00:00,60.66,61.01,60.61,61.01,201341.0,59.2248,59.5666,59.176,59.5666,201341.0
2024-08-08 10:30:00,61.01,61.12,60.92,61.08,137562.0,59.5666,59.6739,59.4787,59.6349,137562.0
2024-08-08 11:00:00,61.08,61.21,60.9,61.14,188202.0,59.6349,59.7618,59.4592,59.6935,188202.0
2024-08-08 11:30:00,61.14,61.23,61.1,61.22,147873.0,59.6935,59.7813,59.6544,59.7716,147873.0
2024-08-08 12:00:00,61.21,61.39,61.19,61.29,101703.0,59.7618,59.9376,59.7423,59.8399,101703.0
2024-08-08 12:30:00,61.3,61.33,61.12,61.24,104259.0,59.8497,59.879,59.6739,59.7911,104259.0
2024-08-08 13:00:00,61.25,61.43,61.1,61.43,121462.0,59.8009,59.9766,59.6544,59.9766,121462.0
2024-08-08 13:30:00,61.43,61.56,61.4,61.55,100503.0,59.9766,60.1035,59.9473,60.0938,100503.0
2024-08-08 14:00:00,61.54,61.66,61.52,61.57,76941.0,60.084,60.2012,60.0645,60.1133,76941.0
2024-08-08 14:30:00,61.57,61.63,61.46,61.57,65749.0,60.1133,60.1719,60.0059,60.1133,65749.0
2024-08-08 15:00:00,61.56,61.61,61.46,61.48,141516.0,60.1035,60.1524,60.0059,60.0254,141516.0
2024-08-08 15:30:00,61.48,61.56,61.28,61.55,576802.0,60.0254,60.1035,59.8302,60.0938,576802.0
2024-08-09 09:30:00,61.8,61.96,61.68,61.73,380467.0,60.3379,60.4941,60.2207,60.2695,380467.0
2024-08-09 10:00:00,61.72,62.03,61.63,61.91,233732.0,60.2598,60.5624,60.1719,60.4453,233732.0
2024-08-09 10:30:00,61.91,62.02,61.73,61.94,257502.0,60.4453,60.5527,60.2695,60.4745,257502.0
2024-08-09 11:00:00,61.94,62.08,61.93,61.93,104109.0,60.4745,60.6112,60.4648,60.4648,104109.0
2024-08-09 11:30:00,61.94,62.11,61.86,61.89,185986.0,60.4745,60.6405,60.3964,60.4257,185986.0
2024-08-09 12:00:00,61.88,61.95,61.85,61.92,118962.0,60.416,60.4843,60.3867,60.455,118962.0
2024-08-09 12:30:00,61.92,62.02,61.9,61.98,137395.0,60.455,60.5527,60.4355,60.5136,137395.0
2024-08-09 13:00:00,61.99,62.32,61.98,62.32,500537.0,60.5234,60.8456,60.5136,60.8456,500537.0
2024-08-09 13:30:00,62.32,62.36,62.11,62.15,112716.0,60.8456,60.8846,60.6405,60.6796,112716.0
2024-08-09 14:00:00,62.15,62.18,62.05,62.08,125553.0,60.6796,60.7089,60.5819,60.6112,125553.0
2024-08-09 14:30:00,62.08,62.21,62.06,62.18,82852.0,60.6112,60.7382,60.5917,60.7089,82852.0
2024-08-09 15:00:00,62.18,62.22,62.04,62.09,331210.0,60.7089,60.7479,60.5722,60.621,331210.0
2024-08-09 15:30:00,62.09,62.25,62.07,62.25,653188.0,60.621,60.7772,60.6015,60.7772,653188.0
2024-08-12 09:30:00,62.2,62.4,62.04,62.08,267167.0,60.7284,60.9237,60.5722,60.6112,267167.0
2024-08-12 10:00:00,62.09,62.41,62.06,62.37,108135.0,60.621,60.9334,60.5917,60.8944,108135.0
2024-08-12 10:30:00,62.38,62.56,62.37,62.51,92335.0,60.9041,61.0799,60.8944,61.0311,92335.0
2024-08-12 11:00:00,62.52,62.59,62.22,62.35,208962.0,61.0408,61.1092,60.7479,60.8748,208962.0
2024-08-12 11:30:00,62.35,62.54,62.26,62.52,44996.0,60.8748,61.0604,60.787,61.0408,44996.0
2024-08-12 12:00:00,62.53,62.55,62.4,62.48,491555.0,61.0506,61.0701,60.9237,61.0018,491555.0
2024-08-12 12:30:00,62.48,62.56,62.37,62.38,300428.0,61.0018,61.0799,60.8944,60.9041,300428.0
2024-08-12 13:00:00,62.36,62.55,62.29,62.45,99781.0,60.8846,61.0701,60.8163,60.9725,99781.0
2024-08-12 13:30:00,62.45,62.47,62.23,62.3,63185.0,60.9725,60.992,60.7577,60.826,63185.0
2024-08-12 14:00:00,62.3,62.4,62.28,62.35,94995.0,60.826,60.9237,60.8065,60.8748,94995.0
2024-08-12 14:30:00,62.35,62.38,62.31,62.36,129999.0,60.8748,60.9041,60.8358,60.8846,129999.0
2024-08-12 15:00:00,62.37,62.38,62.28,62.32,125165.0,60.8944,60.9041,60.8065,60.8456,125165.0
2024-08-12 15:30:00,62.32,62.37,62.21,62.3,462222.0,60.8456,60.8944,60.7382,60.826,462222.0
2024-08-13 09:30:00,62.6,62.79,62.6,62.75,236111.0,61.1189,61.3044,61.1189,61.2654,236111.0
2024-08-13 10:00:00,62.75,62.76,62.66,62.71,162697.0,61.2654,61.2751,61.1775,61.2263,162697.0
2024-08-13 10:30:00,62.7,62.79,62.58,62.79,110188.0,61.2166,61.3044,61.0994,61.3044,110188.0
2024-08-13 11:00:00,62.79,62.88,62.77,62.87,132513.0,61.3044,61.3923,61.2849,61.3825,132513.0
2024-08-13 11:30:00,62.87,62.99,62.86,62.97,98968.0,61.3825,61.4997,61.3728,61.4802,98968.0
2024-08-13 12:00:00,62.96,63.14,62.93,63.1,58081.0,61.4704,61.6462,61.4411,61.6071,58081.0
2024-08-13 12:30:00,63.1,63.28,63.06,63.28,69810.0,61.6071,61.7828,61.5681,61.7828,69810.0
2024-08-13 13:00:00,63.28,63.36,63.23,63.34,100334.0,61.7828,61.861,61.734,61.8414,100334.0
2024-08-13 13:30:00,63.34,63.35,63.15,63.29,69420.0,61.8414,61.8512,61.6559,61.7926,69420.0
2024-08-13 14:00:00,63.28,63.41,63.28,63.4,59297.0,61.7828,61.9098,61.7828,61.9,59297.0
2024-08-13 14:30:00,63.4,63.53,63.39,63.53,107696.0,61.9,62.0269,61.8902,62.0269,107696.0
2024-08-13 15:00:00,63.54,63.56,63.45,63.51,129773.0,62.0367,62.0562,61.9488,62.0074,129773.0
2024-08-13 15:30:00,63.51,63.61,63.5,63.56,534598.0,62.0074,62.105,61.9976,62.0562,534598.0
2024-08-14 09:30:00,63.58,63.75,63.46,63.5,256752.0,62.0757,62.2417,61.9586,61.9976,256752.0
2024-08-14 10:00:00,63.51,63.56,63.39,63.5,273239.0,62.0074,62.0562,61.8902,61.9976,273239.0
2024-08-14 10:30:00,63.49,63.62,63.29,63.61,188595.0,61.9879,62.1148,61.7926,62.105,188595.0
2024-08-14 11:00:00,63.6,63.68,63.56,63.68,150395.0,62.0953,62.1734,62.0562,62.1734,150395.0
2024-08-14 11:30:00,63.68,63.78,63.66,63.76,209801.0,62.1734,62.271,62.1539,62.2515,209801.0
2024-08-14 12:00:00,63.76,63.76,63.38,63.44,278553.0,62.2515,62.2515,61.8805,61.9391,278553.0
2024-08-14 12:30:00,63.44,63.57,63.37,63.57,164833.0,61.9391,62.066,61.8707,62.066,164833.0
2024-08-14 13:00:00,63.57,63.64,63.52,63.57,251198.0,62.066,62.1343,62.0172,62.066,251198.0
2024-08-14 13:30:00,63.57,63.61,63.52,63.56,132006.0,62.066,62.105,62.0172,62.0562,132006.0
2024-08-14 14:00:00,63.55,63.56,63.48,63.51,140576.0,62.0465,62.0562,61.9781,62.0074,140576.0
2024-08-14 14:30:00,63.51,63.66,63.48,63.66,125695.0,62.0074,62.1539,61.9781,62.1539,125695.0
2024-08-14 15:00:00,63.65,63.69,63.57,63.66,185435.0,62.1441,62.1831,62.066,62.1539,185435.0
2024-08-14 15:30:00,63.66,63.75,63.62,63.66,685569.0,62.1539,62.2417,62.1148,62.1539,685569.0
2024-08-15 09:30:00,64.05,64.47,64.01,64.44,319611.0,62.5346,62.9447,62.4956,62.9154,319611.0
2024-08-15 10:00:00,64.45,64.58,64.27,64.51,195792.0,62.9252,63.0521,62.7494,62.9837,195792.0
2024-08-15 10:30:00,64.51,64.68,64.46,64.61,139580.0,62.9837,63.1497,62.9349,63.0814,139580.0
2024-08-15 11:00:00,64.61,64.78,64.59,64.69,168378.0,63.0814,63.2474,63.0619,63.1595,168378.0
2024-08-15 11:30:00,64.7,64.76,64.64,64.69,167972.0,63.1692,63.2278,63.1107,63.1595,167972.0
2024-08-15 12:00:00,64.69,64.75,64.65,64.66,192355.0,63.1595,63.2181,63.1204,63.1302,192355.0
2024-08-15 12:30:00,64.66,64.66,64.39,64.42,178894.0,63.1302,63.1302,62.8666,62.8959,178894.0
2024-08-15 13:00:00,64.42,64.49,64.35,64.48,167426.0,62.8959,62.9642,62.8275,62.9545,167426.0
2024-08-15 13:30:00,64.48,64.57,64.48,64.54,175592.0,62.9545,63.0423,62.9545,63.013,175592.0
2024-08-15 14:00:00,64.53,64.57,64.39,64.44,129310.0,63.0033,63.0423,62.8666,62.9154,129310.0
2024-08-15 14:30:00,64.44,64.44,64.37,64.41,164240.0,62.9154,62.9154,62.8471,62.8861,164240.0
2024-08-15 15:00:00,64.42,64.42,64.37,64.4,258374.0,62.8959,62.8959,62.8471,62.8763,258374.0
2024-08-15 15:30:00,64.39,64.42,64.29,64.36,629916.0,62.8666,62.8959,62.769,62.8373,629916.0
2024-08-16 09:30:00,64.76,65.03,64.76,65.02,433364.0,63.2278,63.4914,63.2278,63.4817,433364.0
2024-08-16 10:00:00,65.02,65.11,64.94,64.98,113758.0,63.4817,63.5695,63.4036,63.4426,113758.0
2024-08-16 10:30:00,64.99,65.0,64.85,64.97,99031.0,63.4524,63.4622,63.3157,63.4329,99031.0
2024-08-16 11:00:00,64.96,65.01,64.93,65.01,34090.0,63.4231,63.4719,63.3938,63.4719,34090.0
2024-08-16 11:30:00,65.01,65.12,64.98,65.12,39369.0,63.4719,63.5793,63.4426,63.5793,39369.0
2024-08-16 12:00:00,65.09,65.27,65.07,65.27,85134.0,63.55,63.7258,63.5305,63.7258,85134.0
2024-08-16 12:30:00,65.26,65.45,65.24,65.43,61941.0,63.716,63.9015,63.6965,63.882,61941.0
2024-08-16 13:00:00,65.43,65.48,65.38,65.47,34844.0,63.882,63.9308,63.8332,63.921,34844.0
2024-08-16 13:30:00,65.47,65.49,65.35,65.41,71578.0,63.921,63.9406,63.8039,63.8625,71578.0
2024-08-16 14:00:00,65.4,65.42,65.33,65.42,22227.0,63.8527,63.8722,63.7843,63.8722,22227.0
2024-08-16 14:30:00,65.43,65.52,65.43,65.51,59855.0,63.882,63.9698,63.882,63.9601,59855.0
2024-08-16 15:00:00,65.51,65.52,65.39,65.44,2106785.0,63.9601,63.9698,63.8429,63.8917,2106785.0
2024-08-16 15:30:00,65.43,65.58,65.39,65.55,377395.0,63.882,64.0284,63.8429,63.9991,377395.0
2024-08-19 09:30:00,65.46,65.62,65.46,65.59,344969.0,63.9113,64.0675,63.9113,64.0382,344969.0
2024-08-19 10:00:00,65.59,65.73,65.51,65.73,232619.0,64.0382,64.1749,63.9601,64.1749,232619.0
2024-08-19 10:30:00,65.73,65.97,65.72,65.92,168602.0,64.1749,64.4092,64.1651,64.3604,168602.0
2024-08-19 11:00:00,65.93,65.96,65.87,65.94,289097.0,64.3701,64.3994,64.3116,64.3799,289097.0
2024-08-19 11:30:00,65.93,65.97,65.69,65.72,187597.0,64.3701,64.4092,64.1358,64.1651,187597.0
2024-08-19 12:00:00,65.72,65.85,65.7,65.84,132410.0,64.1651,64.292,64.1456,64.2823,132410.0
2024-08-19 12:30:00,65.83,65.97,65.79,65.92,103075.0,64.2725,64.4092,64.2335,64.3604,103075.0
2024-08-19 13:00:00,65.92,66.01,65.91,65.96,132689.0,64.3604,64.4483,64.3506,64.3994,132689.0
2024-08-19 13:30:00,65.96,66.15,65.93,66.15,92325.0,64.3994,64.5849,64.3701,64.5849,92325.0
2024-08-19 14:00:00,66.14,66.28,66.14,66.27,127320.0,64.5752,64.7119,64.5752,64.7021,127320.0
2024-08-19 14:30:00,66.28,66.38,66.28,66.34,133429.0,64.7119,64.8095,64.7119,64.7704,133429.0
2024-08-19 15:00:00,66.33,66.33,66.24,66.26,51987.0,64.7607,64.7607,64.6728,64.6923,51987.0
2024-08-19 15:30:00,66.26,66.31,66.16,66.29,457597.0,64.6923,64.7412,64.5947,64.7216,457597.0
2024-08-20 09:30:00,66.27,66.4,66.2,66.4,257144.0,64.7021,64.829,64.6338,64.829,257144.0
2024-08-20 10:00:00,66.4,66.41,66.09,66.19,181231.0,64.829,64.8388,64.5264,64.624,181231.0
2024-08-20 10:30:00,66.19,66.2,66.02,66.06,179257.0,64.624,64.6338,64.458,64.4971,179257.0
2024-08-20 11:00:00,66.07,66.09,65.97,66.02,94975.0,64.5068,64.5264,64.4092,64.458,94975.0
2024-08-20 11:30:00,66.02,66.2,66.0,66.19,164365.0,64.458,64.6338,64.4385,64.624,164365.0
2024-08-20 12:00:00,66.2,66.21,66.11,66.13,43653.0,64.6338,64.6435,64.5459,64.5654,43653.0
2024-08-20 12:30:00,66.14,66.2,66.11,66.13,72432.0,64.5752,64.6338,64.5459,64.5654,72432.0
2024-08-20 13:00:00,66.13,66.21,66.04,66.15,49790.0,64.5654,64.6435,64.4775,64.5849,49790.0
2024-08-20 13:30:00,66.15,66.26,66.12,66.25,94947.0,64.5849,64.6923,64.5557,64.6826,94947.0
2024-08-20 14:00:00,66.24,66.42,66.22,66.36,62499.0,64.6728,64.8486,64.6533,64.79,62499.0
2024-08-20 14:30:00,66.36,66.43,66.31,66.33,71539.0,64.79,64.8583,64.7412,64.7607,71539.0
2024-08-20 15:00:00,66.32,66.42,66.26,66.4,390940.0,64.7509,64.8486,64.6923,64.829,390940.0
2024-08-20 15:30:00,66.4,66.43,66.28,66.36,494070.0,64.829,64.8583,64.7119,64.79,494070.0
2024-08-21 09:30:00,66.09,66.17,66.05,66.13,207516.0,64.5264,64.6045,64.4873,64.5654,207516.0
2024-08-21 10:00:00,66.12,66.21,66.0,66.19,248467.0,64.5557,64.6435,64.4385,64.624,248467.0
2024-08-21 10:30:00,66.18,66.35,66.05,66.1,218658.0,64.6142,64.7802,64.4873,64.5361,218658.0
2024-08-21 11:00:00,66.09,66.36,66.05,66.36,104610.0,64.5264,64.79,64.4873,64.79,104610.0
2024-08-21 11:30:00,66.35,66.38,66.2,66.2,120106.0,64.7802,64.8095,64.6338,64.6338,120106.0
2024-08-21 12:00:00,66.19,66.24,66.09,66.24,85523.0,64.624,64.6728,64.5264,64.6728,85523.0
2024-08-21 12:30:00,66.24,66.34,66.22,66.33,57552.0,64.6728,64.7704,64.6533,64.7607,57552.0
2024-08-21 13:00:00,66.33,66.36,66.29,66.34,63443.0,64.7607,64.79,64.7216,64.7704,63443.0
2024-08-21 13:30:00,66.34,66.41,66.33,66.39,31439.0,64.7704,64.8388,64.7607,64.8193,31439.0
2024-08-21 14:00:00,66.39,66.65,66.39,66.65,72489.0,64.8193,65.0731,64.8193,65.0731,72489.0
2024-08-21 14:30:00,66.67,66.72,66.52,66.56,49894.0,65.0926,65.1415,64.9462,64.9852,49894.0
2024-08-21 15:00:00,66.56,66.58,66.35,66.44,84097.0,64.9852,65.0048,64.7802,64.8681,84097.0
2024-08-21 15:30:00,66.43,66.45,66.28,66.4,455373.0,64.8583,64.8778,64.7119,64.829,455373.0
2024-08-22 09:30:00,66.19,66.28,65.97,66.03,258125.0,64.624,64.7119,64.4092,64.4678,258125.0
2024-08-22 10:00:00,66.03,66.03,65.69,65.73,282242.0,64.4678,64.4678,64.1358,64.1749,282242.0
2024-08-22 10:30:00,65.72,65.78,65.61,65.74,124559.0,64.1651,64.2237,64.0577,64.1846,124559.0
2024-08-22 11:00:00,65.8,65.85,65.56,65.62,102532.0,64.2432,64.292,64.0089,64.0675,102532.0
2024-08-22 11:30:00,65.61,65.63,65.25,65.33,239938.0,64.0577,64.0772,63.7062,63.7843,239938.0
2024-08-22 12:00:00,65.33,65.6,65.29,65.58,120247.0,63.7843,64.048,63.7453,64.0284,120247.0
2024-08-22 12:30:00,65.58,65.63,65.28,65.33,171852.0,64.0284,64.0772,63.7355,63.7843,171852.0
2024-08-22 13:00:00,65.33,65.41,65.25,65.31,80967.0,63.7843,63.8625,63.7062,63.7648,80967.0
2024-08-22 13:30:00,65.3,65.3,65.07,65.09,95707.0,63.7551,63.7551,63.5305,63.55,95707.0
2024-08-22 14:00:00,65.09,65.31,65.06,65.31,77312.0,63.55,63.7648,63.5207,63.7648,77312.0
2024-08-22 14:30:00,65.3,65.34,65.26,65.28,129861.0,63.7551,63.7941,63.716,63.7355,129861.0
2024-08-22 15:00:00,65.28,65.41,65.22,65.23,154097.0,63.7355,63.8625,63.6769,63.6867,154097.0
2024-08-22 15:30:00,65.24,65.28,65.08,65.23,565699.0,63.6965,63.7355,63.5403,63.6867,565699.0
2024-08-23 09:30:00,66.23,66.25,66.06,66.17,412198.0,64.6631,64.6826,64.4971,64.6045,412198.0
2024-08-23 10:00:00,66.19,66.99,66.19,66.97,526986.0,64.624,65.4051,64.624,65.3855,526986.0
2024-08-23 10:30:00,66.97,67.0,66.52,66.78,398213.0,65.3855,65.4148,64.9462,65.2,398213.0
2024-08-23 11:00:00,66.78,67.21,66.72,67.13,178407.0,65.2,65.6199,65.1415,65.5418,178407.0
2024-08-23 11:30:00,67.13,67.16,66.81,66.83,157738.0,65.5418,65.571,65.2293,65.2489,157738.0
2024-08-23 12:00:00,66.84,66.85,66.66,66.7,135879.0,65.2586,65.2684,65.0829,65.1219,135879.0
2024-08-23 12:30:00,66.72,66.82,66.55,66.76,124680.0,65.1415,65.2391,64.9755,65.1805,124680.0
2024-08-23 13:00:00,66.77,66.98,66.74,66.98,140365.0,65.1903,65.3953,65.161,65.3953,140365.0
2024-08-23 13:30:00,66.98,67.07,66.98,67.02,465545.0,65.3953,65.4832,65.3953,65.4344,465545.0
2024-08-23 14:00:00,67.02,67.08,66.94,67.01,46876.0,65.4344,65.4929,65.3563,65.4246,46876.0
2024-08-23 14:30:00,67.0,67.1,66.99,67.02,23234.0,65.4148,65.5125,65.4051,65.4344,23234.0
2024-08-23 15:00:00,67.02,67.21,66.96,67.19,117283.0,65.4344,65.6199,65.3758,65.6003,117283.0
2024-08-23 15:30:00,67.2,67.24,67.08,67.21,533603.0,65.6101,65.6492,65.4929,65.6199,533603.0
2024-08-26 09:30:00,66.54,66.66,66.5,66.56,196930.0,64.9657,65.0829,64.9267,64.9852,196930.0
2024-08-26 10:00:00,66.57,66.57,66.31,66.37,117433.0,64.995,64.995,64.7412,64.7997,117433.0
2024-08-26 10:30:00,66.36,66.37,66.17,66.3,178905.0,64.79,64.7997,64.6045,64.7314,178905.0
2024-08-26 11:00:00,66.3,66.31,66.19,66.2,134832.0,64.7314,64.7412,64.624,64.6338,134832.0
2024-08-26 11:30:00,66.2,66.23,66.08,66.11,95293.0,64.6338,64.6631,64.5166,64.5459,95293.0
2024-08-26 12:00:00,66.11,66.26,66.08,66.25,122612.0,64.5459,64.6923,64.5166,64.6826,122612.0
2024-08-26 12:30:00,66.26,66.31,66.24,66.27,70198.0,64.6923,64.7412,64.6728,64.7021,70198.0
2024-08-26 13:00:00,66.27,66.3,66.22,66.25,73520.0,64.7021,64.7314,64.6533,64.6826,73520.0
2024-08-26 13:30:00,66.25,66.26,66.05,66.08,57054.0,64.6826,64.6923,64.4873,64.5166,57054.0
2024-08-26 14:00:00,66.07,66.13,66.03,66.12,42754.0,64.5068,64.5654,64.4678,64.5557,42754.0
2024-08-26 14:30:00,66.13,66.2,66.1,66.2,69977.0,64.5654,64.6338,64.5361,64.6338,69977.0
2024-08-26 15:00:00,66.19,66.21,66.14,66.17,119254.0,64.624,64.6435,64.5752,64.6045,119254.0
2024-08-26 15:30:00,66.17,66.18,66.03,66.11,292528.0,64.6045,64.6142,64.4678,64.5459,292528.0
2024-08-27 09:30:00,65.77,65.92,65.7,65.87,242263.0,64.2139,64.3604,64.1456,64.3116,242263.0
2024-08-27 10:00:00,65.88,66.08,65.85,66.08,162456.0,64.3213,64.5166,64.292,64.5166,162456.0
2024-08-27 10:30:00,66.09,66.15,66.04,66.13,83417.0,64.5264,64.5849,64.4775,64.5654,83417.0
2024-08-27 11:00:00,66.15,66.19,66.0,66.01,140280.0,64.5849,64.624,64.4385,64.4483,140280.0
2024-08-27 11:30:00,66.0,66.05,65.93,66.05,71796.0,64.4385,64.4873,64.3701,64.4873,71796.0
2024-08-27 12:00:00,66.06,66.1,65.94,65.98,77719.0,64.4971,64.5361,64.3799,64.419,77719.0
2024-08-27 12:30:00,65.98,66.1,65.94,66.03,199712.0,64.419,64.5361,64.3799,64.4678,199712.0
2024-08-27 13:00:00,66.03,66.29,66.03,66.29,51077.0,64.4678,64.7216,64.4678,64.7216,51077.0
2024-08-27 13:30:00,66.29,66.32,66.23,66.32,26032.0,64.7216,64.7509,64.6631,64.7509,26032.0
2024-08-27 14:00:00,66.33,66.35,66.28,66.32,28770.0,64.7607,64.7802,64.7119,64.7509,28770.0
2024-08-27 14:30:00,66.33,66.39,66.3,66.34,57508.0,64.7607,64.8193,64.7314,64.7704,57508.0
2024-08-27 15:00:00,66.33,66.35,66.22,66.25,404546.0,64.7607,64.7802,64.6533,64.6826,404546.0
2024-08-27 15:30:00,66.25,66.26,66.16,66.23,427805.0,64.6826,64.6923,64.5947,64.6631,427805.0
2024-08-28 09:30:00,65.91,66.02,65.9,65.91,120843.0,64.3506,64.458,64.3409,64.3506,120843.0
2024-08-28 10:00:00,65.91,66.08,65.86,66.03,114303.0,64.3506,64.5166,64.3018,64.4678,114303.0
2024-08-28 10:30:00,66.03,66.09,65.86,65.86,115125.0,64.4678,64.5264,64.3018,64.3018,115125.0
2024-08-28 11:00:00,65.85,65.86,65.67,65.72,155342.0,64.292,64.3018,64.1163,64.1651,155342.0
2024-08-28 11:30:00,65.71,65.73,65.61,65.66,134231.0,64.1554,64.1749,64.0577,64.1065,134231.0
2024-08-28 12:00:00,65.66,65.66,65.41,65.48,118645.0,64.1065,64.1065,63.8625,63.9308,118645.0
2024-08-28 12:30:00,65.48,65.65,65.48,65.65,150376.0,63.9308,64.0968,63.9308,64.0968,150376.0
2024-08-28 13:00:00,65.64,65.66,65.46,65.48,213056.0,64.087,64.1065,63.9113,63.9308,213056.0
2024-08-28 13:30:00,65.48,65.52,65.28,65.29,193938.0,63.9308,63.9698,63.7355,63.7453,193938.0
2024-08-28 14:00:00,65.3,65.37,65.26,65.3,337480.0,63.7551,63.8234,63.716,63.7551,337480.0
2024-08-28 14:30:00,65.31,65.52,65.23,65.51,149882.0,63.7648,63.9698,63.6867,63.9601,149882.0
2024-08-28 15:00:00,65.51,65.61,65.45,65.59,181949.0,63.9601,64.0577,63.9015,64.0382,181949.0
2024-08-28 15:30:00,65.59,65.62,65.48,65.51,576023.0,64.0382,64.0675,63.9308,63.9601,576023.0
2024-08-29 09:30:00,65.6,65.82,65.59,65.79,355407.0,64.048,64.2628,64.0382,64.2335,355407.0
2024-08-29 10:00:00,65.8,65.91,65.71,65.81,154811.0,64.2432,64.3506,64.1554,64.253,154811.0
2024-08-29 10:30:00,65.83,65.88,65.77,65.82,118459.0,64.2725,64.3213,64.2139,64.2628,118459.0
2024-08-29 11:00:00,65.83,65.92,65.8,65.88,85666.0,64.2725,64.3604,64.2432,64.3213,85666.0
2024-08-29 11:30:00,65.89,65.98,65.83,65.97,162898.0,64.3311,64.419,64.2725,64.4092,162898.0
2024-08-29 12:00:00,65.98,66.06,65.97,66.06,192116.0,64.419,64.4971,64.4092,64.4971,192116.0
2024-08-29 12:30:00,66.06,66.07,65.94,66.0,207552.0,64.4971,64.5068,64.3799,64.4385,207552.0
2024-08-29 13:00:00,65.99,66.02,65.93,65.99,142141.0,64.4287,64.458,64.3701,64.4287,142141.0
2024-08-29 13:30:00,66.0,66.05,65.95,66.03,95594.0,64.4385,64.4873,64.3897,64.4678,95594.0
2024-08-29 14:00:00,66.03,66.03,65.77,65.79,71389.0,64.4678,64.4678,64.2139,64.2335,71389.0
2024-08-29 14:30:00,65.77,65.77,65.44,65.48,247938.0,64.2139,64.2139,63.8917,63.9308,247938.0
2024-08-29 15:00:00,65.48,65.57,65.39,65.53,116918.0,63.9308,64.0187,63.8429,63.9796,116918.0
2024-08-29 15:30:00,65.53,65.58,65.4,65.41,427688.0,63.9796,64.0284,63.8527,63.8625,427688.0
2024-08-30 09:30:00,65.56,65.65,65.46,65.64,312044.0,64.0089,64.0968,63.9113,64.087,312044.0
2024-08-30 10:00:00,65.64,65.72,65.54,65.59,165474.0,64.087,64.1651,63.9894,64.0382,165474.0
2024-08-30 10:30:00,65.58,65.67,65.36,65.38,111084.0,64.0284,64.1163,63.8136,63.8332,111084.0
2024-08-30 11:00:00,65.37,65.42,65.25,65.27,63881.0,63.8234,63.8722,63.7062,63.7258,63881.0
2024-08-30 11:30:00,65.27,65.28,65.14,65.24,127959.0,63.7258,63.7355,63.5988,63.6965,127959.0
2024-08-30 12:00:00,65.24,65.25,65.06,65.08,184089.0,63.6965,63.7062,63.5207,63.5403,184089.0
2024-08-30 12:30:00,65.08,65.14,64.94,65.11,85542.0,63.5403,63.5988,63.4036,63.5695,85542.0
2024-08-30 13:00:00,65.11,65.19,65.1,65.13,48116.0,63.5695,63.6477,63.5598,63.5891,48116.0
2024-08-30 13:30:00,65.13,65.17,65.07,65.1,100636.0,63.5891,63.6281,63.5305,63.5598,100636.0
2024-08-30 14:00:00,65.09,65.24,65.07,65.2,48482.0,63.55,63.6965,63.5305,63.6574,48482.0
2024-08-30 14:30:00,65.2,65.34,65.19,65.31,39620.0,63.6574,63.7941,63.6477,63.7648,39620.0
2024-08-30 15:00:00,65.31,65.38,65.21,65.38,71392.0,63.7648,63.8332,63.6672,63.8332,71392.0
2024-08-30 15:30:00,65.37,65.53,65.26,65.34,604597.0,63.8234,63.9796,63.716,63.7941,604597.0
2024-09-03 09:30:00,64.68,64.74,64.28,64.37,245950.0,63.1497,63.2083,62.7592,62.8471,245950.0
2024-09-03 10:00:00,64.36,64.36,64.01,64.03,217153.0,62.8373,62.8373,62.4956,62.5151,217153.0
2024-09-03 10:30:00,64.04,64.04,63.79,63.81,166560.0,62.5249,62.5249,62.2808,62.3003,166560.0
2024-09-03 11:00:00,63.81,64.07,63.77,64.01,58545.0,62.3003,62.5542,62.2613,62.4956,58545.0
2024-09-03 11:30:00,64.01,64.02,63.8,63.83,185570.0,62.4956,62.5053,62.2905,62.3198,185570.0
2024-09-03 12:00:00,63.83,63.96,63.81,63.85,122883.0,62.3198,62.4468,62.3003,62.3394,122883.0
2024-09-03 12:30:00,63.86,63.86,63.75,63.75,67824.0,62.3491,62.3491,62.2417,62.2417,67824.0
2024-09-03 13:00:00,63.75,63.82,63.68,63.79,88172.0,62.2417,62.3101,62.1734,62.2808,88172.0
2024-09-03 13:30:00,63.79,63.8,63.62,63.63,134973.0,62.2808,62.2905,62.1148,62.1246,134973.0
2024-09-03 14:00:00,63.63,63.63,63.42,63.42,239957.0,62.1246,62.1246,61.9195,61.9195,239957.0
2024-09-03 14:30:00,63.42,63.5,63.36,63.38,136057.0,61.9195,61.9976,61.861,61.8805,136057.0
2024-09-03 15:00:00,63.39,63.43,63.34,63.37,420828.0,61.8902,61.9293,61.8414,61.8707,420828.0
2024-09-03 15:30:00,63.38,63.4,63.14,63.27,538399.0,61.8805,61.9,61.6462,61.7731,538399.0
2024-09-04 09:30:00,62.65,63.13,62.65,63.13,474179.0,61.1678,61.6364,61.1678,61.6364,474179.0
2024-09-04 10:00:00,63.1,63.42,62.87,63.42,528248.0,61.6071,61.9195,61.3825,61.9195,528248.0
2024-09-04 10:30:00,63.41,63.74,63.39,63.73,263221.0,61.9098,62.232,61.8902,62.2222,263221.0
2024-09-04 11:00:00,63.73,63.79,63.44,63.44,354012.0,62.2222,62.2808,61.9391,61.9391,354012.0
2024-09-04 11:30:00,63.43,63.43,63.28,63.35,107860.0,61.9293,61.9293,61.7828,61.8512,107860.0
2024-09-04 12:00:00,63.35,63.46,63.21,63.45,88314.0,61.8512,61.9586,61.7145,61.9488,88314.0
2024-09-04 12:30:00,63.45,63.59,63.35,63.53,108507.0,61.9488,62.0855,61.8512,62.0269,108507.0
2024-09-04 13:00:00,63.52,63.54,63.4,63.41,84885.0,62.0172,62.0367,61.9,61.9098,84885.0
2024-09-04 13:30:00,63.41,63.47,63.32,63.33,120205.0,61.9098,61.9684,61.8219,61.8317,120205.0
2024-09-04 14:00:00,63.33,63.38,63.26,63.32,66844.0,61.8317,61.8805,61.7633,61.8219,66844.0
2024-09-04 14:30:00,63.31,63.36,63.17,63.19,113305.0,61.8121,61.861,61.6754,61.695,113305.0
2024-09-04 15:00:00,63.18,63.25,63.11,63.25,120459.0,61.6852,61.7536,61.6169,61.7536,120459.0
2024-09-04 15:30:00,63.24,63.31,63.16,63.25,541947.0,61.7438,61.8121,61.6657,61.7536,541947.0
2024-09-05 09:30:00,63.18,63.18,62.85,63.1,205629.0,61.6852,61.6852,61.363,61.6071,205629.0
2024-09-05 10:00:00,63.13,63.33,63.06,63.21,136057.0,61.6364,61.8317,61.5681,61.7145,136057.0
2024-09-05 10:30:00,63.22,63.27,62.88,62.9,131751.0,61.7243,61.7731,61.3923,61.4118,131751.0
2024-09-05 11:00:00,62.89,62.95,62.64,62.66,114709.0,61.4021,61.4607,61.158,61.1775,114709.0
2024-09-05 11:30:00,62.67,62.8,62.6,62.72,256051.0,61.1873,61.3142,61.1189,61.2361,256051.0
2024-09-05 12:00:00,62.73,62.98,62.71,62.96,245070.0,61.2459,61.4899,61.2263,61.4704,245070.0
2024-09-05 12:30:00,62.95,62.99,62.87,62.9,155062.0,61.4607,61.4997,61.3825,61.4118,155062.0
2024-09-05 13:00:00,62.91,62.93,62.81,62.84,106951.0,61.4216,61.4411,61.324,61.3533,106951.0
2024-09-05 13:30:00,62.84,63.2,62.84,63.19,93031.0,61.3533,61.7047,61.3533,61.695,93031.0
2024-09-05 14:00:00,63.19,63.22,63.07,63.08,136924.0,61.695,61.7243,61.5778,61.5876,136924.0
2024-09-05 14:30:00,63.08,63.18,63.07,63.07,134623.0,61.5876,61.6852,61.5778,61.5778,134623.0
2024-09-05 15:00:00,63.07,63.07,62.93,63.03,99508.0,61.5778,61.5778,61.4411,61.5388,99508.0
2024-09-05 15:30:00,63.02,63.08,62.8,62.91,727748.0,61.529,61.5876,61.3142,61.4216,727748.0
2024-09-06 09:30:00,62.14,62.42,61.69,61.69,398980.0,60.6698,60.9432,60.2305,60.2305,398980.0
2024-09-06 10:00:00,61.67,61.69,61.35,61.36,191327.0,60.2109,60.2305,59.8985,59.9083,191327.0
2024-09-06 10:30:00,61.35,61.4,60.95,61.03,277086.0,59.8985,59.9473,59.508,59.5861,277086.0
2024-09-06 11:00:00,61.02,61.55,60.9,60.92,542251.0,59.5763,60.0938,59.4592,59.4787,542251.0
2024-09-06 11:30:00,60.94,61.0,60.67,60.71,168178.0,59.4982,59.5568,59.2346,59.2737,168178.0
2024-09-06 12:00:00,60.7,60.73,60.47,60.47,123063.0,59.2639,59.2932,59.0393,59.0393,123063.0
2024-09-06 12:30:00,60.48,60.62,60.37,60.48,266032.0,59.0491,59.1858,58.9417,59.0491,266032.0
2024-09-06 13:00:00,60.47,60.73,60.44,60.62,181174.0,59.0393,59.2932,59.01,59.1858,181174.0
2024-09-06 13:30:00,60.62,60.63,60.49,60.55,201185.0,59.1858,59.1955,59.0589,59.1174,201185.0
2024-09-06 14:00:00,60.55,60.6,60.44,60.51,237220.0,59.1174,59.1663,59.01,59.0784,237220.0
2024-09-06 14:30:00,60.51,60.56,60.47,60.53,233553.0,59.0784,59.1272,59.0393,59.0979,233553.0
2024-09-06 15:00:00,60.53,60.65,60.52,60.61,87799.0,59.0979,59.2151,59.0881,59.176,87799.0
2024-09-06 15:30:00,60.61,60.69,60.47,60.55,599549.0,59.176,59.2541,59.0393,59.1174,599549.0
2024-09-09 09:30:00,61.51,61.7,61.47,61.66,348255.0,60.0547,60.2402,60.0157,60.2012,348255.0
2024-09-09 10:00:00,61.66,61.79,61.54,61.54,101635.0,60.2012,60.3281,60.084,60.084,101635.0
2024-09-09 10:30:00,61.54,61.54,61.33,61.35,87041.0,60.084,60.084,59.879,59.8985,87041.0
2024-09-09 11:00:00,61.35,61.43,61.31,61.4,59631.0,59.8985,59.9766,59.8595,59.9473,59631.0
2024-09-09 11:30:00,61.4,61.63,61.39,61.61,67613.0,59.9473,60.1719,59.9376,60.1524,67613.0
2024-09-09 12:00:00,61.63,61.8,61.61,61.77,62842.0,60.1719,60.3379,60.1524,60.3086,62842.0
2024-09-09 12:30:00,61.77,61.87,61.76,61.84,47707.0,60.3086,60.4062,60.2988,60.3769,47707.0
2024-09-09 13:00:00,61.85,61.9,61.79,61.8,130441.0,60.3867,60.4355,60.3281,60.3379,130441.0
2024-09-09 13:30:00,61.79,61.79,61.57,61.58,66544.0,60.3281,60.3281,60.1133,60.1231,66544.0
2024-09-09 14:00:00,61.59,61.61,61.52,61.53,81056.0,60.1328,60.1524,60.0645,60.0742,81056.0
2024-09-09 14:30:00,61.52,61.58,61.47,61.55,130905.0,60.0645,60.1231,60.0157,60.0938,130905.0
2024-09-09 15:00:00,61.54,61.55,61.44,61.54,129653.0,60.084,60.0938,59.9864,60.084,129653.0
2024-09-09 15:30:00,61.54,61.66,61.51,61.64,463101.0,60.084,60.2012,60.0547,60.1816,463101.0
2024-09-10 09:30:00,61.42,61.42,61.0,61.04,244309.0,59.9669,59.9669,59.5568,59.5958,244309.0
2024-09-10 10:00:00,61.05,61.13,60.9,61.07,157880.0,59.6056,59.6837,59.4592,59.6251,157880.0
2024-09-10 10:30:00,61.06,61.08,60.95,61.02,87059.0,59.6154,59.6349,59.508,59.5763,87059.0
2024-09-10 11:00:00,61.01,61.13,60.95,61.1,50661.0,59.5666,59.6837,59.508,59.6544,50661.0
2024-09-10 11:30:00,61.11,61.14,60.79,60.79,67702.0,59.6642,59.6935,59.3518,59.3518,67702.0
2024-09-10 12:00:00,60.77,60.8,60.68,60.71,122543.0,59.3322,59.3615,59.2444,59.2737,122543.0
2024-09-10 12:30:00,60.71,60.9,60.7,60.84,51900.0,59.2737,59.4592,59.2639,59.4006,51900.0
2024-09-10 13:00:00,60.83,61.04,60.82,60.99,62123.0,59.3908,59.5958,59.381,59.547,62123.0
2024-09-10 13:30:00,60.98,61.03,60.97,60.98,201323.0,59.5373,59.5861,59.5275,59.5373,201323.0
2024-09-10 14:00:00,60.98,61.11,60.98,61.11,353175.0,59.5373,59.6642,59.5373,59.6642,353175.0
2024-09-10 14:30:00,61.11,61.16,61.09,61.14,324510.0,59.6642,59.713,59.6447,59.6935,324510.0
2024-09-10 15:00:00,61.14,61.16,61.11,61.15,345077.0,59.6935,59.713,59.6642,59.7032,345077.0
2024-09-10 15:30:00,61.14,61.31,61.14,61.28,637308.0,59.6935,59.8595,59.6935,59.8302,637308.0
2024-09-11 09:30:00,60.96,61.11,60.54,60.56,207434.0,59.5177,59.6642,59.1077,59.1272,207434.0
2024-09-11 10:00:00,60.53,60.56,60.21,60.22,273054.0,59.0979,59.1272,58.7855,58.7952,273054.0
2024-09-11 10:30:00,60.21,60.21,59.97,60.19,242960.0,58.7855,58.7855,58.5512,58.766,242960.0
2024-09-11 11:00:00,60.18,60.5,60.12,60.44,307710.0,58.7562,59.0686,58.6976,59.01,307710.0
2024-09-11 11:30:00,60.43,60.71,60.42,60.6,126937.0,59.0003,59.2737,58.9905,59.1663,126937.0
2024-09-11 12:00:00,60.59,60.95,60.58,60.95,187498.0,59.1565,59.508,59.1467,59.508,187498.0
2024-09-11 12:30:00,60.95,61.03,60.88,60.93,130019.0,59.508,59.5861,59.4396,59.4884,130019.0
2024-09-11 13:00:00,60.93,61.12,60.93,61.05,102340.0,59.4884,59.6739,59.4884,59.6056,102340.0
2024-09-11 13:30:00,61.05,61.24,61.05,61.14,91167.0,59.6056,59.7911,59.6056,59.6935,91167.0
2024-09-11 14:00:00,61.13,61.3,61.11,61.29,190688.0,59.6837,59.8497,59.6642,59.8399,190688.0
2024-09-11 14:30:00,61.3,61.44,61.3,61.37,104857.0,59.8497,59.9864,59.8497,59.918,104857.0
2024-09-11 15:00:00,61.36,61.48,61.29,61.47,142184.0,59.9083,60.0254,59.8399,60.0157,142184.0
2024-09-11 15:30:00,61.46,61.72,61.4,61.65,344894.0,60.0059,60.2598,59.9473,60.1914,344894.0
2024-09-12 09:30:00,62.02,62.02,61.68,61.84,435266.0,60.5527,60.5527,60.2207,60.3769,435266.0
2024-09-12 10:00:00,61.84,62.07,61.77,62.05,219725.0,60.3769,60.6015,60.3086,60.5819,219725.0
2024-09-12 10:30:00,62.05,62.08,61.88,61.88,168360.0,60.5819,60.6112,60.416,60.416,168360.0
2024-09-12 11:00:00,61.88,62.11,61.84,61.87,220213.0,60.416,60.6405,60.3769,60.4062,220213.0
2024-09-12 11:30:00,61.87,61.97,61.81,61.82,172629.0,60.4062,60.5038,60.3476,60.3574,172629.0
2024-09-12 12:00:00,61.83,61.9,61.81,61.87,132826.0,60.3672,60.4355,60.3476,60.4062,132826.0
2024-09-12 12:30:00,61.86,62.09,61.8,62.09,86926.0,60.3964,60.621,60.3379,60.621,86926.0
2024-09-12 13:00:00,62.08,62.24,62.06,62.21,65894.0,60.6112,60.7675,60.5917,60.7382,65894.0
2024-09-12 13:30:00,62.22,62.46,62.21,62.43,58564.0,60.7479,60.9822,60.7382,60.953,58564.0
2024-09-12 14:00:00,62.42,62.5,62.35,62.48,139577.0,60.9432,61.0213,60.8748,61.0018,139577.0
2024-09-12 14:30:00,62.48,62.5,62.22,62.42,183624.0,61.0018,61.0213,60.7479,60.9432,183624.0
2024-09-12 15:00:00,62.4,62.41,62.36,62.41,86672.0,60.9237,60.9334,60.8846,60.9334,86672.0
2024-09-12 15:30:00,62.41,62.54,62.38,62.54,357994.0,60.9334,61.0604,60.9041,61.0604,357994.0
2024-09-13 09:30:00,63.13,63.33,63.12,63.27,68769.0,61.6364,61.8317,61.6266,61.7731,68769.0
2024-09-13 10:00:00,63.27,63.5,63.15,63.33,195641.0,61.7731,61.9976,61.6559,61.8317,195641.0
2024-09-13 10:30:00,63.34,63.46,63.26,63.33,186854.0,61.8414,61.9586,61.7633,61.8317,186854.0
2024-09-13 11:00:00,63.33,63.43,63.29,63.38,70881.0,61.8317,61.9293,61.7926,61.8805,70881.0
2024-09-13 11:30:00,63.38,63.47,63.32,63.47,122876.0,61.8805,61.9684,61.8219,61.9684,122876.0
2024-09-13 12:00:00,63.47,63.51,63.29,63.31,140326.0,61.9684,62.0074,61.7926,61.8121,140326.0
2024-09-13 12:30:00,63.3,63.33,63.13,63.28,68643.0,61.8024,61.8317,61.6364,61.7828,68643.0
2024-09-13 13:00:00,63.28,63.37,63.27,63.34,52513.0,61.7828,61.8707,61.7731,61.8414,52513.0
2024-09-13 13:30:00,63.35,63.39,63.3,63.33,41452.0,61.8512,61.8902,61.8024,61.8317,41452.0
2024-09-13 14:00:00,63.33,63.38,63.19,63.24,76092.0,61.8317,61.8805,61.695,61.7438,76092.0
2024-09-13 14:30:00,63.22,63.3,63.21,63.27,119738.0,61.7243,61.8024,61.7145,61.7731,119738.0
2024-09-13 15:00:00,63.26,63.31,63.18,63.29,137373.0,61.7633,61.8121,61.6852,61.7926,137373.0
2024-09-13 15:30:00,63.29,63.34,63.24,63.26,431589.0,61.7926,61.8414,61.7438,61.7633,431589.0
2024-09-16 09:30:00,63.73,63.73,63.28,63.48,715963.0,62.2222,62.2222,61.7828,61.9781,715963.0
2024-09-16 10:00:00,63.48,63.49,63.22,63.26,549614.0,61.9781,61.9879,61.7243,61.7633,549614.0
2024-09-16 10:30:00,63.27,63.28,63.1,63.25,360873.0,61.7731,61.7828,61.6071,61.7536,360873.0
2024-09-16 11:00:00,63.25,63.35,63.19,63.29,148493.0,61.7536,61.8512,61.695,61.7926,148493.0
2024-09-16 11:30:00,63.29,63.31,63.13,63.27,561474.0,61.7926,61.8121,61.6364,61.7731,561474.0
2024-09-16 12:00:00,63.27,63.28,63.14,63.28,123274.0,61.7731,61.7828,61.6462,61.7828,123274.0
2024-09-16 12:30:00,63.29,63.29,63.2,63.28,81229.0,61.7926,61.7926,61.7047,61.7828,81229.0
2024-09-16 13:00:00,63.28,63.32,63.22,63.26,37256.0,61.7828,61.8219,61.7243,61.7633,37256.0
2024-09-16 13:30:00,63.27,63.35,63.25,63.34,154362.0,61.7731,61.8512,61.7536,61.8414,154362.0
2024-09-16 14:00:00,63.35,63.44,63.31,63.43,125252.0,61.8512,61.9391,61.8121,61.9293,125252.0
2024-09-16 14:30:00,63.44,63.49,63.36,63.49,186711.0,61.9391,61.9879,61.861,61.9879,186711.0
2024-09-16 15:00:00,63.49,63.49,63.3,63.35,391964.0,61.9879,61.9879,61.8024,61.8512,391964.0
2024-09-16 15:30:00,63.35,63.58,63.34,63.54,449788.0,61.8512,62.0757,61.8414,62.0367,449788.0
2024-09-17 09:30:00,63.88,63.88,63.51,63.52,254949.0,62.3687,62.3687,62.0074,62.0172,254949.0
2024-09-17 10:00:00,63.52,63.76,63.48,63.75,179749.0,62.0172,62.2515,61.9781,62.2417,179749.0
2024-09-17 10:30:00,63.75,63.83,63.57,63.63,148483.0,62.2417,62.3198,62.066,62.1246,148483.0
2024-09-17 11:00:00,63.63,63.77,63.45,63.46,149358.0,62.1246,62.2613,61.9488,61.9586,149358.0
2024-09-17 11:30:00,63.45,63.52,63.29,63.49,220381.0,61.9488,62.0172,61.7926,61.9879,220381.0
2024-09-17 12:00:00,63.49,63.55,63.25,63.39,86361.0,61.9879,62.0465,61.7536,61.8902,86361.0
2024-09-17 12:30:00,63.38,63.41,63.17,63.25,85521.0,61.8805,61.9098,61.6754,61.7536,85521.0
2024-09-17 13:00:00,63.25,63.39,63.18,63.34,110262.0,61.7536,61.8902,61.6852,61.8414,110262.0
2024-09-17 13:30:00,63.33,63.36,63.05,63.31,56953.0,61.8317,61.861,61.5583,61.8121,56953.0
2024-09-17 14:00:00,63.29,63.35,63.25,63.32,119532.0,61.7926,61.8512,61.7536,61.8219,119532.0
2024-09-17 14:30:00,63.3,63.33,63.19,63.28,87776.0,61.8024,61.8317,61.695,61.7828,87776.0
2024-09-17 15:00:00,63.26,63.31,63.2,63.27,47304.0,61.7633,61.8121,61.7047,61.7731,47304.0
2024-09-17 15:30:00,63.27,63.28,63.18,63.26,276472.0,61.7731,61.7828,61.6852,61.7633,276472.0
2024-09-18 09:30:00,63.43,63.59,63.32,63.5,255815.0,61.9293,62.0855,61.8219,61.9976,255815.0
2024-09-18 10:00:00,63.5,63.51,63.24,63.26,124205.0,61.9976,62.0074,61.7438,61.7633,124205.0
2024-09-18 10:30:00,63.26,63.29,63.15,63.29,142124.0,61.7633,61.7926,61.6559,61.7926,142124.0
2024-09-18 11:00:00,63.28,63.32,63.05,63.12,101732.0,61.7828,61.8219,61.5583,61.6266,101732.0
2024-09-18 11:30:00,63.12,63.12,62.92,63.0,101026.0,61.6266,61.6266,61.4314,61.5095,101026.0
2024-09-18 12:00:00,62.98,63.14,62.96,63.13,58699.0,61.4899,61.6462,61.4704,61.6364,58699.0
2024-09-18 12:30:00,63.12,63.26,63.11,63.25,28382.0,61.6266,61.7633,61.6169,61.7536,28382.0
2024-09-18 13:00:00,63.24,63.34,63.22,63.34,53905.0,61.7438,61.8414,61.7243,61.8414,53905.0
2024-09-18 13:30:00,63.36,63.43,63.24,63.26,75384.0,61.861,61.9293,61.7438,61.7633,75384.0
2024-09-18 14:00:00,63.28,64.32,63.18,64.22,758316.0,61.7828,62.7982,61.6852,62.7006,758316.0
2024-09-18 14:30:00,64.23,64.49,63.44,63.44,507653.0,62.7104,62.9642,61.9391,61.9391,507653.0
2024-09-18 15:00:00,63.42,63.65,63.16,63.54,358539.0,61.9195,62.1441,61.6657,62.0367,358539.0
2024-09-18 15:30:00,63.55,63.63,63.18,63.25,792458.0,62.0465,62.1246,61.6852,61.7536,792458.0
2024-09-19 09:30:00,63.55,63.64,63.08,63.25,513680.0,62.0465,62.1343,61.5876,61.7536,513680.0
2024-09-19 10:00:00,63.25,63.45,63.16,63.45,262267.0,61.7536,61.9488,61.6657,61.9488,262267.0
2024-09-19 10:30:00,63.45,63.54,63.36,63.44,202331.0,61.9488,62.0367,61.861,61.9391,202331.0
2024-09-19 11:00:00,63.43,63.65,63.39,63.64,263230.0,61.9293,62.1441,61.8902,62.1343,263230.0
2024-09-19 11:30:00,63.65,63.74,63.6,63.65,155672.0,62.1441,62.232,62.0953,62.1441,155672.0
2024-09-19 12:00:00,63.66,63.88,63.66,63.88,207045.0,62.1539,62.3687,62.1539,62.3687,207045.0
2024-09-19 12:30:00,63.88,63.92,63.83,63.87,145902.0,62.3687,62.4077,62.3198,62.3589,145902.0
2024-09-19 13:00:00,63.88,64.0,63.86,63.95,127472.0,62.3687,62.4858,62.3491,62.437,127472.0
2024-09-19 13:30:00,63.95,64.08,63.94,64.08,121253.0,62.437,62.5639,62.4272,62.5639,121253.0
2024-09-19 14:00:00,64.08,64.09,63.9,64.03,113165.0,62.5639,62.5737,62.3882,62.5151,113165.0
2024-09-19 14:30:00,64.04,64.08,63.97,64.05,55647.0,62.5249,62.5639,62.4565,62.5346,55647.0
2024-09-19 15:00:00,64.05,64.07,63.88,63.89,94042.0,62.5346,62.5542,62.3687,62.3784,94042.0
2024-09-19 15:30:00,63.89,63.97,63.83,63.93,410740.0,62.3784,62.4565,62.3198,62.4175,410740.0
2024-09-20 09:30:00,63.12,63.19,62.93,62.95,305571.0,61.6266,61.695,61.4411,61.4607,305571.0
2024-09-20 10:00:00,62.95,62.96,62.78,62.91,184533.0,61.4607,61.4704,61.2947,61.4216,184533.0
2024-09-20 10:30:00,62.9,63.0,62.86,62.91,126056.0,61.4118,61.5095,61.3728,61.4216,126056.0
2024-09-20 11:00:00,62.91,62.91,62.72,62.78,74540.0,61.4216,61.4216,61.2361,61.2947,74540.0
2024-09-20 11:30:00,62.77,63.16,62.73,63.12,154442.0,61.2849,61.6657,61.2459,61.6266,154442.0
2024-09-20 12:00:00,63.12,63.33,63.09,63.3,42724.0,61.6266,61.8317,61.5973,61.8024,42724.0
2024-09-20 12:30:00,63.3,63.4,63.26,63.35,125375.0,61.8024,61.9,61.7633,61.8512,125375.0
2024-09-20 13:00:00,63.36,63.37,63.25,63.29,79021.0,61.861,61.8707,61.7536,61.7926,79021.0
2024-09-20 13:30:00,63.29,63.35,63.25,63.26,37098.0,61.7926,61.8512,61.7536,61.7633,37098.0
2024-09-20 14:00:00,63.25,63.25,63.07,63.08,47533.0,61.7536,61.7536,61.5778,61.5876,47533.0
2024-09-20 14:30:00,63.07,63.23,63.03,63.22,44260.0,61.5778,61.734,61.5388,61.7243,44260.0
2024-09-20 15:00:00,63.22,63.32,63.18,63.3,61129.0,61.7243,61.8219,61.6852,61.8024,61129.0
2024-09-20 15:30:00,63.3,63.38,63.26,63.31,264352.0,61.8024,61.8805,61.7633,61.8121,264352.0
2024-09-23 09:30:00,63.49,63.6,63.36,63.52,311989.0,61.9879,62.0953,61.861,62.0172,311989.0
2024-09-23 10:00:00,63.51,63.81,63.48,63.79,345041.0,62.0074,62.3003,61.9781,62.2808,345041.0
2024-09-23 10:30:00,63.8,63.83,63.7,63.82,120958.0,62.2905,62.3198,62.1929,62.3101,120958.0
2024-09-23 11:00:00,63.81,63.81,63.65,63.75,308406.0,62.3003,62.3003,62.1441,62.2417,308406.0
2024-09-23 11:30:00,63.75,63.85,63.73,63.76,86790.0,62.2417,62.3394,62.2222,62.2515,86790.0
2024-09-23 12:00:00,63.77,63.77,63.54,63.63,67651.0,62.2613,62.2613,62.0367,62.1246,67651.0
2024-09-23 12:30:00,63.63,63.67,63.56,63.66,71839.0,62.1246,62.1636,62.0562,62.1539,71839.0
2024-09-23 13:00:00,63.65,63.68,63.58,63.66,74059.0,62.1441,62.1734,62.0757,62.1539,74059.0
2024-09-23 13:30:00,63.68,63.76,63.68,63.73,28220.0,62.1734,62.2515,62.1734,62.2222,28220.0
2024-09-23 14:00:00,63.74,63.78,63.68,63.74,35072.0,62.232,62.271,62.1734,62.232,35072.0
2024-09-23 14:30:00,63.74,63.75,63.7,63.7,45401.0,62.232,62.2417,62.1929,62.1929,45401.0
2024-09-23 15:00:00,63.7,63.75,63.67,63.72,46740.0,62.1929,62.2417,62.1636,62.2124,46740.0
2024-09-23 15:30:00,63.72,63.75,63.65,63.67,202883.0,62.2124,62.2417,62.1441,62.1636,202883.0
2024-09-24 09:30:00,64.77,64.77,64.57,64.63,768245.0,63.2376,63.2376,63.0423,63.1009,768245.0
2024-09-24 10:00:00,64.62,64.69,64.48,64.58,503906.0,63.0911,63.1595,62.9545,63.0521,503906.0
2024-09-24 10:30:00,64.58,64.69,64.39,64.68,320055.0,63.0521,63.1595,62.8666,63.1497,320055.0
2024-09-24 11:00:00,64.68,64.85,64.66,64.81,499189.0,63.1497,63.3157,63.1302,63.2766,499189.0
2024-09-24 11:30:00,64.81,64.88,64.74,64.85,184313.0,63.2766,63.345,63.2083,63.3157,184313.0
2024-09-24 12:00:00,64.85,64.97,64.8,64.84,168231.0,63.3157,63.4329,63.2669,63.3059,168231.0
2024-09-24 12:30:00,64.84,64.94,64.76,64.83,132814.0,63.3059,63.4036,63.2278,63.2962,132814.0
2024-09-24 13:00:00,64.83,64.93,64.81,64.88,126407.0,63.2962,63.3938,63.2766,63.345,126407.0
2024-09-24 13:30:00,64.89,64.97,64.85,64.88,134822.0,63.3548,63.4329,63.3157,63.345,134822.0
2024-09-24 14:00:00,64.88,64.91,64.77,64.83,176200.0,63.345,63.3743,63.2376,63.2962,176200.0
2024-09-24 14:30:00,64.84,64.98,64.75,64.95,260520.0,63.3059,63.4426,63.2181,63.4133,260520.0
2024-09-24 15:00:00,64.95,64.99,64.89,64.98,554044.0,63.4133,63.4524,63.3548,63.4426,554044.0
2024-09-24 15:30:00,64.98,65.07,64.94,65.02,821026.0,63.4426,63.5305,63.4036,63.4817,821026.0
2024-09-25 09:30:00,63.97,64.05,63.77,63.95,282550.0,62.4565,62.5346,62.2613,62.437,282550.0
2024-09-25 10:00:00,63.96,64.02,63.89,63.9,223312.0,62.4468,62.5053,62.3784,62.3882,223312.0
2024-09-25 10:30:00,63.9,64.0,63.88,63.94,191243.0,62.3882,62.4858,62.3687,62.4272,191243.0
2024-09-25 11:00:00,63.94,63.98,63.82,63.83,174325.0,62.4272,62.4663,62.3101,62.3198,174325.0
2024-09-25 11:30:00,63.82,63.87,63.66,63.73,200452.0,62.3101,62.3589,62.1539,62.2222,200452.0
2024-09-25 12:00:00,63.72,63.75,63.65,63.7,111403.0,62.2124,62.2417,62.1441,62.1929,111403.0
2024-09-25 12:30:00,63.7,63.7,63.51,63.52,173032.0,62.1929,62.1929,62.0074,62.0172,173032.0
2024-09-25 13:00:00,63.52,63.54,63.4,63.51,169790.0,62.0172,62.0367,61.9,62.0074,169790.0
2024-09-25 13:30:00,63.5,63.61,63.41,63.6,152925.0,61.9976,62.105,61.9098,62.0953,152925.0
2024-09-25 14:00:00,63.6,63.63,63.45,63.54,163558.0,62.0953,62.1246,61.9488,62.0367,163558.0
2024-09-25 14:30:00,63.54,63.55,63.34,63.34,170671.0,62.0367,62.0465,61.8414,61.8414,170671.0
2024-09-25 15:00:00,63.35,63.41,63.33,63.36,232320.0,61.8512,61.9098,61.8317,61.861,232320.0
2024-09-25 15:30:00,63.35,63.43,63.33,63.37,712160.0,61.8512,61.9293,61.8317,61.8707,712160.0
2024-09-26 09:30:00,66.75,66.95,66.61,66.62,1046910.0,65.1707,65.366,65.0341,65.0438,1046910.0
2024-09-26 10:00:00,66.62,66.7,66.3,66.33,692033.0,65.0438,65.1219,64.7314,64.7607,692033.0
2024-09-26 10:30:00,66.34,66.5,66.21,66.24,494798.0,64.7704,64.9267,64.6435,64.6728,494798.0
2024-09-26 11:00:00,66.24,66.62,66.18,66.62,162389.0,64.6728,65.0438,64.6142,65.0438,162389.0
2024-09-26 11:30:00,66.63,67.03,66.6,66.98,162824.0,65.0536,65.4441,65.0243,65.3953,162824.0
2024-09-26 12:00:00,66.97,66.97,66.64,66.73,416818.0,65.3855,65.3855,65.0634,65.1512,416818.0
2024-09-26 12:30:00,66.73,66.8,66.63,66.65,176262.0,65.1512,65.2196,65.0536,65.0731,176262.0
2024-09-26 13:00:00,66.66,66.94,66.63,66.94,262740.0,65.0829,65.3563,65.0536,65.3563,262740.0
2024-09-26 13:30:00,66.94,67.06,66.94,67.05,149734.0,65.3563,65.4734,65.3563,65.4637,149734.0
2024-09-26 14:00:00,67.04,67.17,67.0,67.16,195659.0,65.4539,65.5808,65.4148,65.571,195659.0
2024-09-26 14:30:00,67.15,67.15,67.04,67.08,177469.0,65.5613,65.5613,65.4539,65.4929,177469.0
2024-09-26 15:00:00,67.08,67.18,67.07,67.15,264957.0,65.4929,65.5906,65.4832,65.5613,264957.0
2024-09-26 15:30:00,67.15,67.17,66.95,67.04,683408.0,65.5613,65.5808,65.366,65.4539,683408.0
2024-09-27 09:30:00,66.52,66.68,66.44,66.64,822631.0,64.9462,65.1024,64.8681,65.0634,822631.0
2024-09-27 10:00:00,66.65,66.75,66.58,66.68,345076.0,65.0731,65.1707,65.0048,65.1024,345076.0
2024-09-27 10:30:00,66.68,66.72,66.61,66.64,447139.0,65.1024,65.1415,65.0341,65.0634,447139.0
2024-09-27 11:00:00,66.64,66.65,66.51,66.59,262943.0,65.0634,65.0731,64.9364,65.0145,262943.0
2024-09-27 11:30:00,66.59,66.59,66.33,66.35,258810.0,65.0145,65.0145,64.7607,64.7802,258810.0
2024-09-27 12:00:00,66.34,66.49,66.29,66.46,131441.0,64.7704,64.9169,64.7216,64.8876,131441.0
2024-09-27 12:30:00,66.45,66.56,66.44,66.52,305346.0,64.8778,64.9852,64.8681,64.9462,305346.0
2024-09-27 13:00:00,66.53,66.6,66.4,66.44,113330.0,64.956,65.0243,64.829,64.8681,113330.0
2024-09-27 13:30:00,66.43,66.65,66.33,66.65,211033.0,64.8583,65.0731,64.7607,65.0731,211033.0
2024-09-27 14:00:00,66.64,66.66,66.3,66.31,107087.0,65.0634,65.0829,64.7314,64.7412,107087.0
2024-09-27 14:30:00,66.3,66.42,66.18,66.41,179331.0,64.7314,64.8486,64.6142,64.8388,179331.0
2024-09-27 15:00:00,66.41,66.44,66.33,66.36,143252.0,64.8388,64.8681,64.7607,64.79,143252.0
2024-09-27 15:30:00,66.36,66.4,66.32,66.39,390445.0,64.79,64.829,64.7509,64.8193,390445.0
2024-09-30 09:30:00,64.55,64.68,64.46,64.46,711276.0,63.0228,63.1497,62.9349,62.9349,711276.0
2024-09-30 10:00:00,64.45,64.48,64.18,64.3,218876.0,62.9252,62.9545,62.6616,62.7787,218876.0
2024-09-30 10:30:00,64.3,64.44,64.27,64.37,202323.0,62.7787,62.9154,62.7494,62.8471,202323.0
2024-09-30 11:00:00,64.36,64.47,64.28,64.33,116648.0,62.8373,62.9447,62.7592,62.808,116648.0
2024-09-30 11:30:00,64.32,64.34,64.21,64.29,179141.0,62.7982,62.8178,62.6908,62.769,179141.0
2024-09-30 12:00:00,64.29,64.37,64.23,64.27,292815.0,62.769,62.8471,62.7104,62.7494,292815.0
2024-09-30 12:30:00,64.26,64.31,64.21,64.27,142682.0,62.7397,62.7885,62.6908,62.7494,142682.0
2024-09-30 13:00:00,64.27,64.3,64.19,64.19,196706.0,62.7494,62.7787,62.6713,62.6713,196706.0
2024-09-30 13:30:00,64.18,64.31,64.15,64.27,215269.0,62.6616,62.7885,62.6323,62.7494,215269.0
2024-09-30 14:00:00,64.27,64.3,63.66,63.78,565233.0,62.7494,62.7787,62.1539,62.271,565233.0
2024-09-30 14:30:00,63.78,63.99,63.68,63.87,411353.0,62.271,62.476,62.1734,62.3589,411353.0
2024-09-30 15:00:00,63.87,63.88,63.73,63.75,294614.0,62.3589,62.3687,62.2222,62.2417,294614.0
2024-09-30 15:30:00,63.75,64.12,63.69,63.96,955111.0,62.2417,62.603,62.1831,62.4468,955111.0
2024-10-01 09:30:00,64.58,64.58,63.72,63.84,479999.0,63.0521,63.0521,62.2124,62.3296,479999.0
2024-10-01 10:00:00,63.84,63.97,63.27,63.3,329884.0,62.3296,62.4565,61.7731,61.8024,329884.0
2024-10-01 10:30:00,63.29,63.53,63.17,63.29,250041.0,61.7926,62.0269,61.6754,61.7926,250041.0
2024-10-01 11:00:00,63.3,63.33,62.98,63.29,465467.0,61.8024,61.8317,61.4899,61.7926,465467.0
2024-10-01 11:30:00,63.28,63.48,63.26,63.37,249800.0,61.7828,61.9781,61.7633,61.8707,249800.0
2024-10-01 12:00:00,63.37,63.49,63.34,63.42,141953.0,61.8707,61.9879,61.8414,61.9195,141953.0
2024-10-01 12:30:00,63.4,63.43,63.14,63.31,280055.0,61.9,61.9293,61.6462,61.8121,280055.0
2024-10-01 13:00:00,63.31,63.31,62.91,62.94,199458.0,61.8121,61.8121,61.4216,61.4509,199458.0
2024-10-01 13:30:00,62.93,63.39,62.92,63.39,469474.0,61.4411,61.8902,61.4314,61.8902,469474.0
2024-10-01 14:00:00,63.39,63.65,63.38,63.64,113746.0,61.8902,62.1441,61.8805,62.1343,113746.0
2024-10-01 14:30:00,63.64,63.73,63.61,63.7,79863.0,62.1343,62.2222,62.105,62.1929,79863.0
2024-10-01 15:00:00,63.69,63.73,63.56,63.61,117808.0,62.1831,62.2222,62.0562,62.105,117808.0
2024-10-01 15:30:00,63.6,63.6,63.42,63.49,450336.0,62.0953,62.0953,61.9195,61.9879,450336.0
2024-10-02 09:30:00,63.43,63.45,62.98,63.14,501787.0,61.9293,61.9488,61.4899,61.6462,501787.0
2024-10-02 10:00:00,63.14,63.42,63.13,63.28,276913.0,61.6462,61.9195,61.6364,61.7828,276913.0
2024-10-02 10:30:00,63.27,63.46,63.22,63.22,189962.0,61.7731,61.9586,61.7243,61.7243,189962.0
2024-10-02 11:00:00,63.21,63.46,63.21,63.43,279814.0,61.7145,61.9586,61.7145,61.9293,279814.0
2024-10-02 11:30:00,63.44,63.64,63.44,63.58,173719.0,61.9391,62.1343,61.9391,62.0757,173719.0
2024-10-02 12:00:00,63.59,63.72,63.49,63.53,139766.0,62.0855,62.2124,61.9879,62.0269,139766.0
2024-10-02 12:30:00,63.52,63.52,63.29,63.29,46474.0,62.0172,62.0172,61.7926,61.7926,46474.0
2024-10-02 13:00:00,63.29,63.42,63.25,63.4,51649.0,61.7926,61.9195,61.7536,61.9,51649.0
2024-10-02 13:30:00,63.38,63.53,63.28,63.5,68862.0,61.8805,62.0269,61.7828,61.9976,68862.0
2024-10-02 14:00:00,63.51,63.53,63.33,63.4,58927.0,62.0074,62.0269,61.8317,61.9,58927.0
2024-10-02 14:30:00,63.4,63.5,63.37,63.48,106643.0,61.9,61.9976,61.8707,61.9781,106643.0
2024-10-02 15:00:00,63.48,63.5,63.43,63.45,91564.0,61.9781,61.9976,61.9293,61.9488,91564.0
2024-10-02 15:30:00,63.45,63.51,63.37,63.39,358297.0,61.9488,62.0074,61.8707,61.8902,358297.0
2024-10-03 09:30:00,62.57,62.9,62.57,62.85,376382.0,61.0896,61.4118,61.0896,61.363,376382.0
2024-10-03 10:00:00,62.83,63.07,62.61,62.62,498067.0,61.3435,61.5778,61.1287,61.1385,498067.0
2024-10-03 10:30:00,62.61,62.71,62.35,62.43,459225.0,61.1287,61.2263,60.8748,60.953,459225.0
2024-10-03 11:00:00,62.43,62.67,62.38,62.62,430334.0,60.953,61.1873,60.9041,61.1385,430334.0
2024-10-03 11:30:00,62.62,62.83,62.61,62.74,149030.0,61.1385,61.3435,61.1287,61.2556,149030.0
2024-10-03 12:00:00,62.74,62.83,62.67,62.81,111122.0,61.2556,61.3435,61.1873,61.324,111122.0
2024-10-03 12:30:00,62.81,62.88,62.59,62.67,212113.0,61.324,61.3923,61.1092,61.1873,212113.0
2024-10-03 13:00:00,62.67,62.8,62.52,62.68,127353.0,61.1873,61.3142,61.0408,61.197,127353.0
2024-10-03 13:30:00,62.65,62.74,62.58,62.71,216752.0,61.1678,61.2556,61.0994,61.2263,216752.0
2024-10-03 14:00:00,62.71,62.8,62.68,62.75,110727.0,61.2263,61.3142,61.197,61.2654,110727.0
2024-10-03 14:30:00,62.75,62.79,62.69,62.71,129252.0,61.2654,61.3044,61.2068,61.2263,129252.0
2024-10-03 15:00:00,62.7,62.71,62.62,62.67,109046.0,61.2166,61.2263,61.1385,61.1873,109046.0
2024-10-03 15:30:00,62.67,62.72,62.64,62.71,266187.0,61.1873,61.2361,61.158,61.2263,266187.0
2024-10-04 09:30:00,62.76,62.78,62.39,62.45,339216.0,61.2751,61.2947,60.9139,60.9725,339216.0
2024-10-04 10:00:00,62.45,62.68,62.39,62.4,239326.0,60.9725,61.197,60.9139,60.9237,239326.0
2024-10-04 10:30:00,62.39,62.59,62.35,62.55,225989.0,60.9139,61.1092,60.8748,61.0701,225989.0
2024-10-04 11:00:00,62.55,62.64,62.35,62.41,111967.0,61.0701,61.158,60.8748,60.9334,111967.0
2024-10-04 11:30:00,62.37,62.58,62.33,62.58,119646.0,60.8944,61.0994,60.8553,61.0994,119646.0
2024-10-04 12:00:00,62.58,62.61,62.39,62.41,80529.0,61.0994,61.1287,60.9139,60.9334,80529.0
2024-10-04 12:30:00,62.4,62.6,62.39,62.54,141245.0,60.9237,61.1189,60.9139,61.0604,141245.0
2024-10-04 13:00:00,62.54,62.59,62.5,62.52,88608.0,61.0604,61.1092,61.0213,61.0408,88608.0
2024-10-04 13:30:00,62.52,62.55,62.35,62.39,124487.0,61.0408,61.0701,60.8748,60.9139,124487.0
2024-10-04 14:00:00,62.39,62.49,62.35,62.48,101235.0,60.9139,61.0115,60.8748,61.0018,101235.0
2024-10-04 14:30:00,62.49,62.59,62.46,62.58,107500.0,61.0115,61.1092,60.9822,61.0994,107500.0
2024-10-04 15:00:00,62.58,62.67,62.54,62.64,169635.0,61.0994,61.1873,61.0604,61.158,169635.0
2024-10-04 15:30:00,62.63,62.76,62.62,62.68,293106.0,61.1482,61.2751,61.1385,61.197,293106.0
2024-10-07 09:30:00,63.32,63.44,63.28,63.3,471697.0,61.8219,61.9391,61.7828,61.8024,471697.0
2024-10-07 10:00:00,63.31,63.44,63.3,63.35,95515.0,61.8121,61.9391,61.8024,61.8512,95515.0
2024-10-07 10:30:00,63.33,63.36,63.25,63.32,182120.0,61.8317,61.861,61.7536,61.8219,182120.0
2024-10-07 11:00:00,63.32,63.39,63.17,63.35,196365.0,61.8219,61.8902,61.6754,61.8512,196365.0
2024-10-07 11:30:00,63.36,63.41,63.3,63.32,100670.0,61.861,61.9098,61.8024,61.8219,100670.0
2024-10-07 12:00:00,63.31,63.36,63.23,63.31,121420.0,61.8121,61.861,61.734,61.8121,121420.0
2024-10-07 12:30:00,63.3,63.39,63.25,63.38,99181.0,61.8024,61.8902,61.7536,61.8805,99181.0
2024-10-07 13:00:00,63.39,63.47,63.38,63.44,101613.0,61.8902,61.9684,61.8805,61.9391,101613.0
2024-10-07 13:30:00,63.41,63.49,63.37,63.42,74589.0,61.9098,61.9879,61.8707,61.9195,74589.0
2024-10-07 14:00:00,63.42,63.42,63.23,63.24,70331.0,61.9195,61.9195,61.734,61.7438,70331.0
2024-10-07 14:30:00,63.2,63.24,62.92,62.92,133140.0,61.7047,61.7438,61.4314,61.4314,133140.0
2024-10-07 15:00:00,62.91,63.1,62.88,63.05,158919.0,61.4216,61.6071,61.3923,61.5583,158919.0
2024-10-07 15:30:00,63.05,63.13,62.88,63.01,392737.0,61.5583,61.6364,61.3923,61.5192,392737.0
2024-10-08 09:30:00,63.38,63.38,63.11,63.25,293814.0,61.8805,61.8805,61.6169,61.7536,293814.0
2024-10-08 10:00:00,63.26,63.32,63.17,63.19,128414.0,61.7633,61.8219,61.6754,61.695,128414.0
2024-10-08 10:30:00,63.19,63.4,63.17,63.37,237850.0,61.695,61.9,61.6754,61.8707,237850.0
2024-10-08 11:00:00,63.37,63.42,63.22,63.25,175631.0,61.8707,61.9195,61.7243,61.7536,175631.0
2024-10-08 11:30:00,63.25,63.44,63.21,63.42,86291.0,61.7536,61.9391,61.7145,61.9195,86291.0
2024-10-08 12:00:00,63.4,63.4,63.26,63.37,90269.0,61.9,61.9,61.7633,61.8707,90269.0
2024-10-08 12:30:00,63.38,63.4,63.3,63.34,48721.0,61.8805,61.9,61.8024,61.8414,48721.0
2024-10-08 13:00:00,63.34,63.34,63.16,63.2,88266.0,61.8414,61.8414,61.6657,61.7047,88266.0
2024-10-08 13:30:00,63.2,63.26,63.18,63.25,52196.0,61.7047,61.7633,61.6852,61.7536,52196.0
2024-10-08 14:00:00,63.25,63.3,63.23,63.26,77977.0,61.7536,61.8024,61.734,61.7633,77977.0
2024-10-08 14:30:00,63.26,63.33,63.24,63.3,209522.0,61.7633,61.8317,61.7438,61.8024,209522.0
2024-10-08 15:00:00,63.3,63.31,63.13,63.29,204657.0,61.8024,61.8121,61.6364,61.7926,204657.0
2024-10-08 15:30:00,63.28,63.42,63.27,63.33,600419.0,61.7828,61.9195,61.7731,61.8317,600419.0
2024-10-09 09:30:00,63.26,63.41,63.09,63.41,280429.0,61.7633,61.9098,61.5973,61.9098,280429.0
2024-10-09 10:00:00,63.42,63.64,63.42,63.56,169264.0,61.9195,62.1343,61.9195,62.0562,169264.0
2024-10-09 10:30:00,63.55,63.58,63.38,63.58,117246.0,62.0465,62.0757,61.8805,62.0757,117246.0
2024-10-09 11:00:00,63.58,63.75,63.57,63.71,245327.0,62.0757,62.2417,62.066,62.2027,245327.0
2024-10-09 11:30:00,63.71,63.81,63.71,63.81,76806.0,62.2027,62.3003,62.2027,62.3003,76806.0
2024-10-09 12:00:00,63.79,63.79,63.64,63.67,52803.0,62.2808,62.2808,62.1343,62.1636,52803.0
2024-10-09 12:30:00,63.66,63.69,63.57,63.61,42554.0,62.1539,62.1831,62.066,62.105,42554.0
2024-10-09 13:00:00,63.6,63.61,63.51,63.52,76209.0,62.0953,62.105,62.0074,62.0172,76209.0
2024-10-09 13:30:00,63.52,63.57,63.45,63.53,68506.0,62.0172,62.066,61.9488,62.0269,68506.0
2024-10-09 14:00:00,63.53,63.64,63.46,63.63,114399.0,62.0269,62.1343,61.9586,62.1246,114399.0
2024-10-09 14:30:00,63.61,63.63,63.43,63.44,41552.0,62.105,62.1246,61.9293,61.9391,41552.0
2024-10-09 15:00:00,63.43,63.65,63.43,63.62,49623.0,61.9293,62.1441,61.9293,62.1148,49623.0
2024-10-09 15:30:00,63.62,63.66,63.51,63.52,231465.0,62.1148,62.1539,62.0074,62.0172,231465.0
2024-10-10 09:30:00,63.21,63.21,62.8,62.93,199208.0,61.7145,61.7145,61.3142,61.4411,199208.0
2024-10-10 10:00:00,62.92,63.23,62.92,63.08,155108.0,61.4314,61.734,61.4314,61.5876,155108.0
2024-10-10 10:30:00,63.08,63.11,62.94,63.02,131318.0,61.5876,61.6169,61.4509,61.529,131318.0
2024-10-10 11:00:00,63.02,63.1,62.97,63.08,73735.0,61.529,61.6071,61.4802,61.5876,73735.0
2024-10-10 11:30:00,63.07,63.33,63.03,63.32,86397.0,61.5778,61.8317,61.5388,61.8219,86397.0
2024-10-10 12:00:00,63.32,63.34,63.22,63.25,44927.0,61.8219,61.8414,61.7243,61.7536,44927.0
2024-10-10 12:30:00,63.25,63.29,63.04,63.09,97247.0,61.7536,61.7926,61.5485,61.5973,97247.0
2024-10-10 13:00:00,63.1,63.26,62.97,63.24,88023.0,61.6071,61.7633,61.4802,61.7438,88023.0
2024-10-10 13:30:00,63.23,63.31,63.09,63.31,77456.0,61.734,61.8121,61.5973,61.8121,77456.0
2024-10-10 14:00:00,63.31,63.31,63.21,63.26,100714.0,61.8121,61.8121,61.7145,61.7633,100714.0
2024-10-10 14:30:00,63.26,63.28,63.18,63.23,254175.0,61.7633,61.7828,61.6852,61.734,254175.0
2024-10-10 15:00:00,63.22,63.26,63.17,63.24,54088.0,61.7243,61.7633,61.6754,61.7438,54088.0
2024-10-10 15:30:00,63.24,63.4,63.21,63.28,228181.0,61.7438,61.9,61.7145,61.7828,228181.0
2024-10-11 09:30:00,62.98,63.25,62.91,63.21,96156.0,61.4899,61.7536,61.4216,61.7145,96156.0
2024-10-11 10:00:00,63.21,63.38,63.18,63.33,104429.0,61.7145,61.8805,61.6852,61.8317,104429.0
2024-10-11 10:30:00,63.31,63.33,63.16,63.2,65582.0,61.8121,61.8317,61.6657,61.7047,65582.0
2024-10-11 11:00:00,63.2,63.38,63.2,63.32,119551.0,61.7047,61.8805,61.7047,61.8219,119551.0
2024-10-11 11:30:00,63.32,63.38,63.3,63.33,65258.0,61.8219,61.8805,61.8024,61.8317,65258.0
2024-10-11 12:00:00,63.33,63.35,63.24,63.31,408424.0,61.8317,61.8512,61.7438,61.8121,408424.0
2024-10-11 12:30:00,63.31,63.34,63.24,63.32,73363.0,61.8121,61.8414,61.7438,61.8219,73363.0
2024-10-11 13:00:00,63.32,63.34,63.27,63.29,82972.0,61.8219,61.8414,61.7731,61.7926,82972.0
2024-10-11 13:30:00,63.3,63.3,63.23,63.28,183626.0,61.8024,61.8024,61.734,61.7828,183626.0
2024-10-11 14:00:00,63.28,63.35,63.25,63.32,232889.0,61.7828,61.8512,61.7536,61.8219,232889.0
2024-10-11 14:30:00,63.31,63.38,63.25,63.38,242248.0,61.8121,61.8805,61.7536,61.8805,242248.0
2024-10-11 15:00:00,63.38,63.43,63.33,63.4,221630.0,61.8805,61.9293,61.8317,61.9,221630.0
2024-10-11 15:30:00,63.39,63.44,63.32,63.44,632933.0,61.8902,61.9391,61.8219,61.9391,632933.0
2024-10-14 09:30:00,63.4,63.57,63.09,63.5,381161.0,61.9,62.066,61.5973,61.9976,381161.0
2024-10-14 10:00:00,63.5,63.51,63.26,63.47,149525.0,61.9976,62.0074,61.7633,61.9684,149525.0
2024-10-14 10:30:00,63.46,63.46,63.32,63.35,105535.0,61.9586,61.9586,61.8219,61.8512,105535.0
2024-10-14 11:00:00,63.35,63.4,63.28,63.32,150890.0,61.8512,61.9,61.7828,61.8219,150890.0
2024-10-14 11:30:00,63.32,63.45,63.29,63.45,219061.0,61.8219,61.9488,61.7926,61.9488,219061.0
2024-10-14 12:00:00,63.45,63.49,63.43,63.47,46451.0,61.9488,61.9879,61.9293,61.9684,46451.0
2024-10-14 12:30:00,63.49,63.53,63.49,63.52,68662.0,61.9879,62.0269,61.9879,62.0172,68662.0
2024-10-14 13:00:00,63.51,63.53,63.44,63.49,29072.0,62.0074,62.0269,61.9391,61.9879,29072.0
2024-10-14 13:30:00,63.48,63.58,63.47,63.53,38184.0,61.9781,62.0757,61.9684,62.0269,38184.0
2024-10-14 14:00:00,63.53,63.56,63.5,63.55,31689.0,62.0269,62.0562,61.9976,62.0465,31689.0
2024-10-14 14:30:00,63.55,63.63,63.53,63.54,53789.0,62.0465,62.1246,62.0269,62.0367,53789.0
2024-10-14 15:00:00,63.53,63.65,63.45,63.59,119506.0,62.0269,62.1441,61.9488,62.0855,119506.0
2024-10-14 15:30:00,63.59,63.64,63.56,63.57,266665.0,62.0855,62.1343,62.0562,62.066,266665.0
2024-10-15 09:30:00,63.47,63.47,63.23,63.24,295046.0,61.9684,61.9684,61.734,61.7438,295046.0
2024-10-15 10:00:00,63.26,63.29,63.06,63.06,153939.0,61.7633,61.7926,61.5681,61.5681,153939.0
2024-10-15 10:30:00,63.05,63.06,62.63,62.74,508063.0,61.5583,61.5681,61.1482,61.2556,508063.0
2024-10-15 11:00:00,62.74,62.83,62.63,62.68,283113.0,61.2556,61.3435,61.1482,61.197,283113.0
2024-10-15 11:30:00,62.67,62.74,62.52,62.54,149784.0,61.1873,61.2556,61.0408,61.0604,149784.0
2024-10-15 12:00:00,62.54,62.59,62.43,62.49,137345.0,61.0604,61.1092,60.953,61.0115,137345.0
2024-10-15 12:30:00,62.48,62.53,62.44,62.48,81379.0,61.0018,61.0506,60.9627,61.0018,81379.0
2024-10-15 13:00:00,62.48,62.5,62.31,62.33,112601.0,61.0018,61.0213,60.8358,60.8553,112601.0
2024-10-15 13:30:00,62.33,62.43,62.31,62.34,200959.0,60.8553,60.953,60.8358,60.8651,200959.0
2024-10-15 14:00:00,62.34,62.39,62.31,62.34,101740.0,60.8651,60.9139,60.8358,60.8651,101740.0
2024-10-15 14:30:00,62.34,62.36,62.26,62.3,86194.0,60.8651,60.8846,60.787,60.826,86194.0
2024-10-15 15:00:00,62.3,62.31,62.15,62.19,197371.0,60.826,60.8358,60.6796,60.7186,197371.0
2024-10-15 15:30:00,62.19,62.22,62.03,62.12,1177783.0,60.7186,60.7479,60.5624,60.6503,1177783.0
2024-10-16 09:30:00,62.84,62.85,62.73,62.81,252101.0,61.3533,61.363,61.2459,61.324,252101.0
2024-10-16 10:00:00,62.77,62.94,62.75,62.9,77424.0,61.2849,61.4509,61.2654,61.4118,77424.0
2024-10-16 10:30:00,62.91,62.98,62.83,62.91,120453.0,61.4216,61.4899,61.3435,61.4216,120453.0
2024-10-16 11:00:00,62.92,63.0,62.84,62.98,76721.0,61.4314,61.5095,61.3533,61.4899,76721.0
2024-10-16 11:30:00,62.99,63.01,62.84,62.85,56198.0,61.4997,61.5192,61.3533,61.363,56198.0
2024-10-16 12:00:00,62.85,62.9,62.83,62.87,103035.0,61.363,61.4118,61.3435,61.3825,103035.0
2024-10-16 12:30:00,62.86,62.91,62.83,62.91,55768.0,61.3728,61.4216,61.3435,61.4216,55768.0
2024-10-16 13:00:00,62.92,62.93,62.85,62.89,26947.0,61.4314,61.4411,61.363,61.4021,26947.0
2024-10-16 13:30:00,62.89,62.92,62.86,62.9,33698.0,61.4021,61.4314,61.3728,61.4118,33698.0
2024-10-16 14:00:00,62.89,63.0,62.86,62.98,170492.0,61.4021,61.5095,61.3728,61.4899,170492.0
2024-10-16 14:30:00,62.98,63.0,62.91,62.92,52438.0,61.4899,61.5095,61.4216,61.4314,52438.0
2024-10-16 15:00:00,62.92,62.94,62.88,62.9,41425.0,61.4314,61.4509,61.3923,61.4118,41425.0
2024-10-16 15:30:00,62.89,62.92,62.82,62.88,398805.0,61.4021,61.4314,61.3337,61.3923,398805.0
2024-10-17 09:30:00,62.51,62.56,62.28,62.45,236664.0,61.0311,61.0799,60.8065,60.9725,236664.0
2024-10-17 10:00:00,62.46,62.5,62.3,62.46,203683.0,60.9822,61.0213,60.826,60.9822,203683.0
2024-10-17 10:30:00,62.46,62.51,62.39,62.48,128947.0,60.9822,61.0311,60.9139,61.0018,128947.0
2024-10-17 11:00:00,62.48,62.54,62.4,62.54,185227.0,61.0018,61.0604,60.9237,61.0604,185227.0
2024-10-17 11:30:00,62.55,62.59,62.52,62.58,115855.0,61.0701,61.1092,61.0408,61.0994,115855.0
2024-10-17 12:00:00,62.57,62.59,62.4,62.45,158870.0,61.0896,61.1092,60.9237,60.9725,158870.0
2024-10-17 12:30:00,62.45,62.51,62.39,62.5,157280.0,60.9725,61.0311,60.9139,61.0213,157280.0
2024-10-17 13:00:00,62.5,62.55,62.49,62.55,107232.0,61.0213,61.0701,61.0115,61.0701,107232.0
2024-10-17 13:30:00,62.55,62.62,62.55,62.58,79682.0,61.0701,61.1385,61.0701,61.0994,79682.0
2024-10-17 14:00:00,62.58,62.59,62.39,62.4,46300.0,61.0994,61.1092,60.9139,60.9237,46300.0
2024-10-17 14:30:00,62.4,62.47,62.35,62.45,76069.0,60.9237,60.992,60.8748,60.9725,76069.0
2024-10-17 15:00:00,62.45,62.46,62.37,62.37,169236.0,60.9725,60.9822,60.8944,60.8944,169236.0
2024-10-17 15:30:00,62.37,62.43,62.33,62.42,320635.0,60.8944,60.953,60.8553,60.9432,320635.0
2024-10-18 09:30:00,62.21,62.31,62.05,62.09,178070.0,60.7382,60.8358,60.5819,60.621,178070.0
2024-10-18 10:00:00,62.08,62.18,62.07,62.13,97651.0,60.6112,60.7089,60.6015,60.6601,97651.0
2024-10-18 10:30:00,62.13,62.18,62.1,62.14,169697.0,60.6601,60.7089,60.6308,60.6698,169697.0
2024-10-18 11:00:00,62.14,62.18,62.12,62.16,121843.0,60.6698,60.7089,60.6503,60.6893,121843.0
2024-10-18 11:30:00,62.16,62.18,62.09,62.09,114487.0,60.6893,60.7089,60.621,60.621,114487.0
2024-10-18 12:00:00,62.09,62.17,62.06,62.16,29390.0,60.621,60.6991,60.5917,60.6893,29390.0
2024-10-18 12:30:00,62.16,62.23,62.15,62.18,76083.0,60.6893,60.7577,60.6796,60.7089,76083.0
2024-10-18 13:00:00,62.18,62.21,62.13,62.14,110927.0,60.7089,60.7382,60.6601,60.6698,110927.0
2024-10-18 13:30:00,62.14,62.16,62.1,62.11,109296.0,60.6698,60.6893,60.6308,60.6405,109296.0
2024-10-18 14:00:00,62.11,62.12,62.03,62.12,164270.0,60.6405,60.6503,60.5624,60.6503,164270.0
2024-10-18 14:30:00,62.12,62.12,62.06,62.08,144558.0,60.6503,60.6503,60.5917,60.6112,144558.0
2024-10-18 15:00:00,62.07,62.12,62.01,62.11,261122.0,60.6015,60.6503,60.5429,60.6405,261122.0
2024-10-18 15:30:00,62.11,62.12,62.05,62.08,429086.0,60.6405,60.6503,60.5819,60.6112,429086.0
2024-10-21 09:30:00,61.76,61.9,61.76,61.84,249627.0,60.2988,60.4355,60.2988,60.3769,249627.0
2024-10-21 10:00:00,61.84,61.9,61.76,61.77,160660.0,60.3769,60.4355,60.2988,60.3086,160660.0
2024-10-21 10:30:00,61.77,61.77,61.52,61.54,399718.0,60.3086,60.3086,60.0645,60.084,399718.0
2024-10-21 11:00:00,61.53,61.53,61.29,61.3,146846.0,60.0742,60.0742,59.8399,59.8497,146846.0
2024-10-21 11:30:00,61.3,61.52,61.27,61.48,146967.0,59.8497,60.0645,59.8204,60.0254,146967.0
2024-10-21 12:00:00,61.49,61.51,61.41,61.45,78315.0,60.0352,60.0547,59.9571,59.9961,78315.0
2024-10-21 12:30:00,61.45,61.57,61.42,61.55,138457.0,59.9961,60.1133,59.9669,60.0938,138457.0
2024-10-21 13:00:00,61.56,61.6,61.53,61.58,85206.0,60.1035,60.1426,60.0742,60.1231,85206.0
2024-10-21 13:30:00,61.58,61.63,61.54,61.61,82497.0,60.1231,60.1719,60.084,60.1524,82497.0
2024-10-21 14:00:00,61.61,61.61,61.52,61.53,174127.0,60.1524,60.1524,60.0645,60.0742,174127.0
2024-10-21 14:30:00,61.52,61.54,61.48,61.48,139488.0,60.0645,60.084,60.0254,60.0254,139488.0
2024-10-21 15:00:00,61.49,61.64,61.49,61.61,168182.0,60.0352,60.1816,60.0352,60.1524,168182.0
2024-10-21 15:30:00,61.6,61.66,61.51,61.59,586592.0,60.1426,60.2012,60.0547,60.1328,586592.0
2024-10-22 09:30:00,60.88,60.9,60.76,60.85,243288.0,59.4396,59.4592,59.3225,59.4103,243288.0
2024-10-22 10:00:00,60.85,60.89,60.75,60.76,177766.0,59.4103,59.4494,59.3127,59.3225,177766.0
2024-10-22 10:30:00,60.76,60.86,60.75,60.84,263486.0,59.3225,59.4201,59.3127,59.4006,263486.0
2024-10-22 11:00:00,60.84,60.87,60.76,60.8,88895.0,59.4006,59.4299,59.3225,59.3615,88895.0
2024-10-22 11:30:00,60.82,60.84,60.75,60.8,68267.0,59.381,59.4006,59.3127,59.3615,68267.0
2024-10-22 12:00:00,60.79,60.81,60.71,60.72,106268.0,59.3518,59.3713,59.2737,59.2834,106268.0
2024-10-22 12:30:00,60.73,60.83,60.71,60.78,60202.0,59.2932,59.3908,59.2737,59.342,60202.0
2024-10-22 13:00:00,60.79,60.82,60.77,60.81,50472.0,59.3518,59.381,59.3322,59.3713,50472.0
2024-10-22 13:30:00,60.82,60.95,60.81,60.94,66874.0,59.381,59.508,59.3713,59.4982,66874.0
2024-10-22 14:00:00,60.94,60.99,60.85,60.86,74679.0,59.4982,59.547,59.4103,59.4201,74679.0
2024-10-22 14:30:00,60.86,60.86,60.8,60.81,76816.0,59.4201,59.4201,59.3615,59.3713,76816.0
2024-10-22 15:00:00,60.8,60.9,60.79,60.89,114467.0,59.3615,59.4592,59.3518,59.4494,114467.0
2024-10-22 15:30:00,60.89,60.96,60.86,60.86,386815.0,59.4494,59.5177,59.4201,59.4201,386815.0
2024-10-23 09:30:00,61.32,61.4,61.25,61.37,220040.0,59.8692,59.9473,59.8009,59.918,220040.0
2024-10-23 10:00:00,61.37,61.39,61.24,61.39,109633.0,59.918,59.9376,59.7911,59.9376,109633.0
2024-10-23 10:30:00,61.39,61.43,61.3,61.34,71204.0,59.9376,59.9766,59.8497,59.8887,71204.0
2024-10-23 11:00:00,61.34,61.4,61.2,61.23,229989.0,59.8887,59.9473,59.7521,59.7813,229989.0
2024-10-23 11:30:00,61.23,61.32,61.22,61.32,63329.0,59.7813,59.8692,59.7716,59.8692,63329.0
2024-10-23 12:00:00,61.33,61.33,61.14,61.14,43081.0,59.879,59.879,59.6935,59.6935,43081.0
2024-10-23 12:30:00,61.14,61.23,61.1,61.16,36681.0,59.6935,59.7813,59.6544,59.713,36681.0
2024-10-23 13:00:00,61.15,61.16,61.01,61.05,67021.0,59.7032,59.713,59.5666,59.6056,67021.0
2024-10-23 13:30:00,61.03,61.03,60.94,60.96,68474.0,59.5861,59.5861,59.4982,59.5177,68474.0
2024-10-23 14:00:00,60.96,60.96,60.79,60.93,188943.0,59.5177,59.5177,59.3518,59.4884,188943.0
2024-10-23 14:30:00,60.93,61.07,60.92,61.05,90455.0,59.4884,59.6251,59.4787,59.6056,90455.0
2024-10-23 15:00:00,61.05,61.15,61.02,61.12,98009.0,59.6056,59.7032,59.5763,59.6739,98009.0
2024-10-23 15:30:00,61.12,61.26,61.1,61.23,370327.0,59.6739,59.8106,59.6544,59.7813,370327.0
2024-10-24 09:30:00,61.34,61.36,61.17,61.22,213281.0,59.8887,59.9083,59.7228,59.7716,213281.0
2024-10-24 10:00:00,61.21,61.26,61.1,61.1,172856.0,59.7618,59.8106,59.6544,59.6544,172856.0
2024-10-24 10:30:00,61.12,61.21,61.06,61.09,144359.0,59.6739,59.7618,59.6154,59.6447,144359.0
2024-10-24 11:00:00,61.09,61.13,61.02,61.02,121438.0,59.6447,59.6837,59.5763,59.5763,121438.0
2024-10-24 11:30:00,61.03,61.03,60.86,60.93,66336.0,59.5861,59.5861,59.4201,59.4884,66336.0
2024-10-24 12:00:00,60.95,60.95,60.8,60.92,122568.0,59.508,59.508,59.3615,59.4787,122568.0
2024-10-24 12:30:00,60.91,61.05,60.91,61.04,22085.0,59.4689,59.6056,59.4689,59.5958,22085.0
2024-10-24 13:00:00,61.03,61.12,61.03,61.12,36894.0,59.5861,59.6739,59.5861,59.6739,36894.0
2024-10-24 13:30:00,61.11,61.19,61.05,61.05,71719.0,59.6642,59.7423,59.6056,59.6056,71719.0
2024-10-24 14:00:00,61.04,61.16,61.02,61.12,36488.0,59.5958,59.713,59.5763,59.6739,36488.0
2024-10-24 14:30:00,61.1,61.15,61.08,61.14,49277.0,59.6544,59.7032,59.6349,59.6935,49277.0
2024-10-24 15:00:00,61.14,61.3,61.09,61.29,88685.0,59.6935,59.8497,59.6447,59.8399,88685.0
2024-10-24 15:30:00,61.29,61.34,61.23,61.25,562204.0,59.8399,59.8887,59.7813,59.8009,562204.0
2024-10-25 09:30:00,61.32,61.32,61.18,61.27,225173.0,59.8692,59.8692,59.7325,59.8204,225173.0
2024-10-25 10:00:00,61.28,61.4,61.27,61.36,234067.0,59.8302,59.9473,59.8204,59.9083,234067.0
2024-10-25 10:30:00,61.36,61.38,61.28,61.34,88005.0,59.9083,59.9278,59.8302,59.8887,88005.0
2024-10-25 11:00:00,61.34,61.38,61.26,61.28,91764.0,59.8887,59.9278,59.8106,59.8302,91764.0
2024-10-25 11:30:00,61.28,61.31,61.18,61.21,118438.0,59.8302,59.8595,59.7325,59.7618,118438.0
2024-10-25 12:00:00,61.2,61.21,61.09,61.19,216764.0,59.7521,59.7618,59.6447,59.7423,216764.0
2024-10-25 12:30:00,61.19,61.2,61.09,61.1,190991.0,59.7423,59.7521,59.6447,59.6544,190991.0
2024-10-25 13:00:00,61.1,61.1,60.9,60.94,188080.0,59.6544,59.6544,59.4592,59.4982,188080.0
2024-10-25 13:30:00,60.93,60.95,60.79,60.85,149976.0,59.4884,59.508,59.3518,59.4103,149976.0
2024-10-25 14:00:00,60.85,60.95,60.79,60.93,217651.0,59.4103,59.508,59.3518,59.4884,217651.0
2024-10-25 14:30:00,60.93,61.06,60.88,61.04,164214.0,59.4884,59.6154,59.4396,59.5958,164214.0
2024-10-25 15:00:00,61.03,61.05,60.96,61.03,205712.0,59.5861,59.6056,59.5177,59.5861,205712.0
2024-10-25 15:30:00,61.03,61.18,61.0,61.16,549977.0,59.5861,59.7325,59.5568,59.713,549977.0
2024-10-28 09:30:00,61.69,61.72,61.58,61.66,793577.0,60.2305,60.2598,60.1231,60.2012,793577.0
2024-10-28 10:00:00,61.66,61.72,61.6,61.7,165254.0,60.2012,60.2598,60.1426,60.2402,165254.0
2024-10-28 10:30:00,61.7,61.76,61.62,61.7,187093.0,60.2402,60.2988,60.1621,60.2402,187093.0
2024-10-28 11:00:00,61.7,61.74,61.62,61.73,121102.0,60.2402,60.2793,60.1621,60.2695,121102.0
2024-10-28 11:30:00,61.73,61.73,61.59,61.6,64430.0,60.2695,60.2695,60.1328,60.1426,64430.0
2024-10-28 12:00:00,61.58,61.72,61.56,61.64,50795.0,60.1231,60.2598,60.1035,60.1816,50795.0
2024-10-28 12:30:00,61.65,61.65,61.56,61.58,68186.0,60.1914,60.1914,60.1035,60.1231,68186.0
2024-10-28 13:00:00,61.57,61.79,61.55,61.78,63114.0,60.1133,60.3281,60.0938,60.3183,63114.0
2024-10-28 13:30:00,61.78,61.82,61.76,61.8,64814.0,60.3183,60.3574,60.2988,60.3379,64814.0
2024-10-28 14:00:00,61.79,61.79,61.7,61.72,63698.0,60.3281,60.3281,60.2402,60.2598,63698.0
2024-10-28 14:30:00,61.72,61.81,61.7,61.75,98932.0,60.2598,60.3476,60.2402,60.289,98932.0
2024-10-28 15:00:00,61.71,61.79,61.7,61.76,150500.0,60.25,60.3281,60.2402,60.2988,150500.0
2024-10-28 15:30:00,61.75,61.78,61.68,61.7,371943.0,60.289,60.3183,60.2207,60.2402,371943.0
2024-10-29 09:30:00,61.44,61.57,61.3,61.53,286744.0,59.9864,60.1133,59.8497,60.0742,286744.0
2024-10-29 10:00:00,61.54,61.74,61.52,61.59,240873.0,60.084,60.2793,60.0645,60.1328,240873.0
2024-10-29 10:30:00,61.6,61.7,61.55,61.66,142836.0,60.1426,60.2402,60.0938,60.2012,142836.0
2024-10-29 11:00:00,61.66,61.67,61.52,61.63,52109.0,60.2012,60.2109,60.0645,60.1719,52109.0
2024-10-29 11:30:00,61.62,61.89,61.62,61.86,54356.0,60.1621,60.4257,60.1621,60.3964,54356.0
2024-10-29 12:00:00,61.86,61.91,61.74,61.75,136308.0,60.3964,60.4453,60.2793,60.289,136308.0
2024-10-29 12:30:00,61.75,61.79,61.66,61.77,130588.0,60.289,60.3281,60.2012,60.3086,130588.0
2024-10-29 13:00:00,61.77,61.88,61.68,61.68,290433.0,60.3086,60.416,60.2207,60.2207,290433.0
2024-10-29 13:30:00,61.69,61.73,61.61,61.7,130133.0,60.2305,60.2695,60.1524,60.2402,130133.0
2024-10-29 14:00:00,61.7,61.72,61.62,61.7,113883.0,60.2402,60.2598,60.1621,60.2402,113883.0
2024-10-29 14:30:00,61.7,61.79,61.69,61.75,122064.0,60.2402,60.3281,60.2305,60.289,122064.0
2024-10-29 15:00:00,61.75,61.79,61.74,61.78,102344.0,60.289,60.3281,60.2793,60.3183,102344.0
2024-10-29 15:30:00,61.78,61.79,61.64,61.68,282538.0,60.3183,60.3281,60.1816,60.2207,282538.0
2024-10-30 09:30:00,60.99,61.17,60.87,61.17,223082.0,59.547,59.7228,59.4299,59.7228,223082.0
2024-10-30 10:00:00,61.18,61.33,61.15,61.28,136185.0,59.7325,59.879,59.7032,59.8302,136185.0
2024-10-30 10:30:00,61.28,61.3,61.07,61.11,203969.0,59.8302,59.8497,59.6251,59.6642,203969.0
2024-10-30 11:00:00,61.11,61.14,60.99,61.13,86982.0,59.6642,59.6935,59.547,59.6837,86982.0
2024-10-30 11:30:00,61.14,61.19,61.06,61.07,43488.0,59.6935,59.7423,59.6154,59.6251,43488.0
2024-10-30 12:00:00,61.06,61.08,60.91,60.94,144348.0,59.6154,59.6349,59.4689,59.4982,144348.0
2024-10-30 12:30:00,60.94,60.99,60.9,60.94,99660.0,59.4982,59.547,59.4592,59.4982,99660.0
2024-10-30 13:00:00,60.94,60.97,60.88,60.9,67114.0,59.4982,59.5275,59.4396,59.4592,67114.0
2024-10-30 13:30:00,60.9,60.9,60.78,60.81,65717.0,59.4592,59.4592,59.342,59.3713,65717.0
2024-10-30 14:00:00,60.82,60.97,60.81,60.89,102105.0,59.381,59.5275,59.3713,59.4494,102105.0
2024-10-30 14:30:00,60.88,60.95,60.88,60.9,89376.0,59.4396,59.508,59.4396,59.4592,89376.0
2024-10-30 15:00:00,60.9,60.9,60.77,60.8,189773.0,59.4592,59.4592,59.3322,59.3615,189773.0
2024-10-30 15:30:00,60.8,60.88,60.77,60.81,383209.0,59.3615,59.4396,59.3322,59.3713,383209.0
2024-10-31 09:30:00,60.09,60.22,59.71,59.76,230016.0,58.6683,58.7952,58.2973,58.3461,230016.0
2024-10-31 10:00:00,59.75,59.89,59.68,59.73,187807.0,58.3364,58.4731,58.268,58.3168,187807.0
2024-10-31 10:30:00,59.72,59.78,59.56,59.59,99032.0,58.3071,58.3657,58.1509,58.1801,99032.0
2024-10-31 11:00:00,59.58,59.7,59.47,59.61,140966.0,58.1704,58.2875,58.063,58.1997,140966.0
2024-10-31 11:30:00,59.61,59.65,59.49,59.62,91300.0,58.1997,58.2387,58.0825,58.2094,91300.0
2024-10-31 12:00:00,59.62,59.83,59.58,59.77,98222.0,58.2094,58.4145,58.1704,58.3559,98222.0
2024-10-31 12:30:00,59.77,59.81,59.7,59.73,170555.0,58.3559,58.3949,58.2875,58.3168,170555.0
2024-10-31 13:00:00,59.73,59.83,59.72,59.78,86473.0,58.3168,58.4145,58.3071,58.3657,86473.0
2024-10-31 13:30:00,59.78,59.82,59.7,59.73,53777.0,58.3657,58.4047,58.2875,58.3168,53777.0
2024-10-31 14:00:00,59.74,59.79,59.68,59.76,59673.0,58.3266,58.3754,58.268,58.3461,59673.0
2024-10-31 14:30:00,59.77,59.82,59.68,59.79,114842.0,58.3559,58.4047,58.268,58.3754,114842.0
2024-10-31 15:00:00,59.8,59.88,59.8,59.85,74217.0,58.3852,58.4633,58.3852,58.434,74217.0
2024-10-31 15:30:00,59.85,59.95,59.76,59.95,686499.0,58.434,58.5316,58.3461,58.5316,686499.0
2024-11-01 09:30:00,60.29,60.35,60.16,60.32,293564.0,58.8636,58.9222,58.7367,58.8929,293564.0
2024-11-01 10:00:00,60.33,60.41,60.19,60.37,143623.0,58.9026,58.9807,58.766,58.9417,143623.0
2024-11-01 10:30:00,60.38,60.43,60.12,60.32,125467.0,58.9515,59.0003,58.6976,58.8929,125467.0
2024-11-01 11:00:00,60.33,60.37,60.21,60.35,57207.0,58.9026,58.9417,58.7855,58.9222,57207.0
2024-11-01 11:30:00,60.36,60.36,60.19,60.23,37271.0,58.9319,58.9319,58.766,58.805,37271.0
2024-11-01 12:00:00,60.25,60.3,60.16,60.16,259687.0,58.8245,58.8734,58.7367,58.7367,259687.0
2024-11-01 12:30:00,60.17,60.24,60.1,60.13,120034.0,58.7464,58.8148,58.6781,58.7074,120034.0
2024-11-01 13:00:00,60.14,60.25,60.08,60.24,122707.0,58.7171,58.8245,58.6586,58.8148,122707.0
2024-11-01 13:30:00,60.24,60.25,60.06,60.07,73258.0,58.8148,58.8245,58.639,58.6488,73258.0
2024-11-01 14:00:00,60.06,60.12,60.02,60.08,37494.0,58.639,58.6976,58.6,58.6586,37494.0
2024-11-01 14:30:00,60.06,60.1,60.03,60.05,36365.0,58.639,58.6781,58.6097,58.6293,36365.0
2024-11-01 15:00:00,60.05,60.11,59.98,59.98,159880.0,58.6293,58.6878,58.5609,58.5609,159880.0
2024-11-01 15:30:00,59.98,60.04,59.94,60.03,362819.0,58.5609,58.6195,58.5219,58.6097,362819.0
2024-11-04 09:30:00,61.06,61.19,60.95,61.18,275892.0,59.6154,59.7423,59.508,59.7325,275892.0
2024-11-04 10:00:00,61.18,61.29,61.15,61.25,127348.0,59.7325,59.8399,59.7032,59.8009,127348.0
2024-11-04 10:30:00,61.25,61.28,61.13,61.2,172109.0,59.8009,59.8302,59.6837,59.7521,172109.0
2024-11-04 11:00:00,61.2,61.25,61.14,61.18,275478.0,59.7521,59.8009,59.6935,59.7325,275478.0
2024-11-04 11:30:00,61.18,61.18,60.83,60.88,118842.0,59.7325,59.7325,59.3908,59.4396,118842.0
2024-11-04 12:00:00,60.89,61.02,60.77,61.01,66709.0,59.4494,59.5763,59.3322,59.5666,66709.0
2024-11-04 12:30:00,61.01,61.06,60.92,60.99,47377.0,59.5666,59.6154,59.4787,59.547,47377.0
2024-11-04 13:00:00,60.99,61.03,60.84,60.94,115301.0,59.547,59.5861,59.4006,59.4982,115301.0
2024-11-04 13:30:00,60.93,61.03,60.9,60.95,133244.0,59.4884,59.5861,59.4592,59.508,133244.0
2024-11-04 14:00:00,60.95,61.02,60.92,60.93,131191.0,59.508,59.5763,59.4787,59.4884,131191.0
2024-11-04 14:30:00,60.93,61.02,60.9,60.92,44470.0,59.4884,59.5763,59.4592,59.4787,44470.0
2024-11-04 15:00:00,60.9,61.0,60.87,60.96,70571.0,59.4592,59.5568,59.4299,59.5177,70571.0
2024-11-04 15:30:00,60.95,60.96,60.82,60.9,314508.0,59.508,59.5177,59.381,59.4592,314508.0
2024-11-05 09:30:00,61.06,61.06,60.79,60.95,175950.0,59.6154,59.6154,59.3518,59.508,175950.0
2024-11-05 10:00:00,60.95,60.98,60.86,60.89,166837.0,59.508,59.5373,59.4201,59.4494,166837.0
2024-11-05 10:30:00,60.89,61.02,60.89,60.96,167290.0,59.4494,59.5763,59.4494,59.5177,167290.0
2024-11-05 11:00:00,60.95,61.15,60.91,61.09,143963.0,59.508,59.7032,59.4689,59.6447,143963.0
2024-11-05 11:30:00,61.09,61.17,61.09,61.15,44544.0,59.6447,59.7228,59.6447,59.7032,44544.0
2024-11-05 12:00:00,61.14,61.27,61.13,61.19,43626.0,59.6935,59.8204,59.6837,59.7423,43626.0
2024-11-05 12:30:00,61.19,61.31,61.18,61.28,46895.0,59.7423,59.8595,59.7325,59.8302,46895.0
2024-11-05 13:00:00,61.28,61.33,61.24,61.24,64861.0,59.8302,59.879,59.7911,59.7911,64861.0
2024-11-05 13:30:00,61.23,61.25,61.11,61.2,78018.0,59.7813,59.8009,59.6642,59.7521,78018.0
2024-11-05 14:00:00,61.2,61.23,61.13,61.18,143142.0,59.7521,59.7813,59.6837,59.7325,143142.0
2024-11-05 14:30:00,61.18,61.21,61.05,61.07,262234.0,59.7325,59.7618,59.6056,59.6251,262234.0
2024-11-05 15:00:00,61.06,61.08,61.02,61.04,233259.0,59.6154,59.6349,59.5763,59.5958,233259.0
2024-11-05 15:30:00,61.04,61.13,60.98,61.12,877839.0,59.5958,59.6837,59.5373,59.6739,877839.0
2024-11-06 09:30:00,59.61,59.7,58.86,58.95,456382.0,58.1997,58.2875,57.4674,57.5553,456382.0
2024-11-06 10:00:00,58.96,59.27,58.96,59.25,808483.0,57.5651,57.8677,57.5651,57.8482,808483.0
2024-11-06 10:30:00,59.25,59.31,59.12,59.29,374171.0,57.8482,57.9068,57.7213,57.8872,374171.0
2024-11-06 11:00:00,59.3,59.32,59.12,59.19,348094.0,57.897,57.9165,57.7213,57.7896,348094.0
2024-11-06 11:30:00,59.19,59.23,59.15,59.19,146845.0,57.7896,57.8287,57.7506,57.7896,146845.0
2024-11-06 12:00:00,59.19,59.26,59.12,59.23,219486.0,57.7896,57.858,57.7213,57.8287,219486.0
2024-11-06 12:30:00,59.23,59.36,59.21,59.3,183105.0,57.8287,57.9556,57.8091,57.897,183105.0
2024-11-06 13:00:00,59.3,59.64,59.28,59.64,182001.0,57.897,58.229,57.8775,58.229,182001.0
2024-11-06 13:30:00,59.64,59.71,59.53,59.57,223029.0,58.229,58.2973,58.1216,58.1606,223029.0
2024-11-06 14:00:00,59.57,59.62,59.49,59.55,241246.0,58.1606,58.2094,58.0825,58.1411,241246.0
2024-11-06 14:30:00,59.55,59.61,59.38,59.4,176437.0,58.1411,58.1997,57.9751,57.9946,176437.0
2024-11-06 15:00:00,59.39,59.46,59.36,59.39,287121.0,57.9849,58.0532,57.9556,57.9849,287121.0
2024-11-06 15:30:00,59.39,59.44,59.34,59.37,737020.0,57.9849,58.0337,57.9361,57.9654,737020.0
2024-11-07 09:30:00,60.34,60.52,60.22,60.5,263304.0,58.9124,59.0881,58.7952,59.0686,263304.0
2024-11-07 10:00:00,60.5,60.57,60.44,60.56,154258.0,59.0686,59.137,59.01,59.1272,154258.0
2024-11-07 10:30:00,60.57,60.63,60.52,60.59,201004.0,59.137,59.1955,59.0881,59.1565,201004.0
2024-11-07 11:00:00,60.59,60.6,60.36,60.38,143310.0,59.1565,59.1663,58.9319,58.9515,143310.0
2024-11-07 11:30:00,60.38,60.49,60.38,60.46,83763.0,58.9515,59.0589,58.9515,59.0296,83763.0
2024-11-07 12:00:00,60.44,60.55,60.4,60.54,64428.0,59.01,59.1174,58.971,59.1077,64428.0
2024-11-07 12:30:00,60.54,60.57,60.47,60.52,60015.0,59.1077,59.137,59.0393,59.0881,60015.0
2024-11-07 13:00:00,60.52,60.53,60.43,60.46,101309.0,59.0881,59.0979,59.0003,59.0296,101309.0
2024-11-07 13:30:00,60.46,60.53,60.43,60.45,111308.0,59.0296,59.0979,59.0003,59.0198,111308.0
2024-11-07 14:00:00,60.44,60.56,60.3,60.39,205106.0,59.01,59.1272,58.8734,58.9612,205106.0
2024-11-07 14:30:00,60.4,60.59,60.28,60.56,201510.0,58.971,59.1565,58.8538,59.1272,201510.0
2024-11-07 15:00:00,60.57,60.76,60.53,60.67,298711.0,59.137,59.3225,59.0979,59.2346,298711.0
2024-11-07 15:30:00,60.67,60.74,60.61,60.7,697576.0,59.2346,59.3029,59.176,59.2639,697576.0
2024-11-08 09:30:00,59.8,59.82,59.54,59.57,338063.0,58.3852,58.4047,58.1313,58.1606,338063.0
2024-11-08 10:00:00,59.56,59.6,59.46,59.49,330600.0,58.1509,58.1899,58.0532,58.0825,330600.0
2024-11-08 10:30:00,59.49,59.55,59.33,59.36,244678.0,58.0825,58.1411,57.9263,57.9556,244678.0
2024-11-08 11:00:00,59.35,59.35,59.15,59.21,206787.0,57.9458,57.9458,57.7506,57.8091,206787.0
2024-11-08 11:30:00,59.21,59.23,59.1,59.1,160850.0,57.8091,57.8287,57.7017,57.7017,160850.0
2024-11-08 12:00:00,59.1,59.13,58.9,58.99,203923.0,57.7017,57.731,57.5065,57.5943,203923.0
2024-11-08 12:30:00,59.0,59.19,58.99,59.17,136918.0,57.6041,57.7896,57.5943,57.7701,136918.0
2024-11-08 13:00:00,59.18,59.29,59.11,59.12,200188.0,57.7798,57.8872,57.7115,57.7213,200188.0
2024-11-08 13:30:00,59.11,59.22,59.11,59.19,108513.0,57.7115,57.8189,57.7115,57.7896,108513.0
2024-11-08 14:00:00,59.19,59.21,59.1,59.2,72129.0,57.7896,57.8091,57.7017,57.7994,72129.0
2024-11-08 14:30:00,59.2,59.3,59.19,59.29,71457.0,57.7994,57.897,57.7896,57.8872,71457.0
2024-11-08 15:00:00,59.29,59.29,59.17,59.18,110110.0,57.8872,57.8872,57.7701,57.7798,110110.0
2024-11-08 15:30:00,59.18,59.22,59.1,59.19,482223.0,57.7798,57.8189,57.7017,57.7896,482223.0
2024-11-11 09:30:00,58.74,58.8,58.36,58.42,369661.0,57.3503,57.4088,56.9792,57.0378,369661.0
2024-11-11 10:00:00,58.41,58.56,58.41,58.5,195370.0,57.0281,57.1745,57.0281,57.1159,195370.0
2024-11-11 10:30:00,58.5,58.56,58.44,58.52,141127.0,57.1159,57.1745,57.0574,57.1355,141127.0
2024-11-11 11:00:00,58.52,58.57,58.47,58.53,193926.0,57.1355,57.1843,57.0866,57.1452,193926.0
2024-11-11 11:30:00,58.52,58.58,58.49,58.55,98756.0,57.1355,57.194,57.1062,57.1648,98756.0
2024-11-11 12:00:00,58.54,58.56,58.34,58.35,79565.0,57.155,57.1745,56.9597,56.9695,79565.0
2024-11-11 12:30:00,58.36,58.45,58.34,58.36,101263.0,56.9792,57.0671,56.9597,56.9792,101263.0
2024-11-11 13:00:00,58.35,58.35,58.23,58.32,139334.0,56.9695,56.9695,56.8523,56.9402,139334.0
2024-11-11 13:30:00,58.32,58.4,58.22,58.35,654462.0,56.9402,57.0183,56.8426,56.9695,654462.0
2024-11-11 14:00:00,58.35,58.37,58.32,58.34,147344.0,56.9695,56.989,56.9402,56.9597,147344.0
2024-11-11 14:30:00,58.34,58.39,58.32,58.37,140411.0,56.9597,57.0085,56.9402,56.989,140411.0
2024-11-11 15:00:00,58.37,58.4,58.34,58.36,159735.0,56.989,57.0183,56.9597,56.9792,159735.0
2024-11-11 15:30:00,58.36,58.45,58.34,58.37,653947.0,56.9792,57.0671,56.9597,56.989,653947.0
2024-11-12 09:30:00,57.17,57.3,57.04,57.19,685165.0,55.8174,55.9443,55.6905,55.8369,685165.0
2024-11-12 10:00:00,57.2,57.22,56.86,56.9,498245.0,55.8467,55.8662,55.5147,55.5538,498245.0
2024-11-12 10:30:00,56.9,56.92,56.84,56.85,176917.0,55.5538,55.5733,55.4952,55.505,176917.0
2024-11-12 11:00:00,56.84,56.93,56.79,56.87,206717.0,55.4952,55.5831,55.4464,55.5245,206717.0
2024-11-12 11:30:00,56.87,56.89,56.62,56.67,264957.0,55.5245,55.544,55.2804,55.3292,264957.0
2024-11-12 12:00:00,56.66,56.72,56.63,56.7,150264.0,55.3195,55.3781,55.2902,55.3585,150264.0
2024-11-12 12:30:00,56.69,56.73,56.54,56.56,149773.0,55.3488,55.3878,55.2023,55.2218,149773.0
2024-11-12 13:00:00,56.55,56.67,56.51,56.67,530525.0,55.2121,55.3292,55.173,55.3292,530525.0
2024-11-12 13:30:00,56.67,56.8,56.66,56.79,105008.0,55.3292,55.4562,55.3195,55.4464,105008.0
2024-11-12 14:00:00,56.79,56.9,56.78,56.85,94248.0,55.4464,55.5538,55.4366,55.505,94248.0
2024-11-12 14:30:00,56.85,56.94,56.84,56.89,197542.0,55.505,55.5928,55.4952,55.544,197542.0
2024-11-12 15:00:00,56.9,56.91,56.85,56.88,129035.0,55.5538,55.5636,55.505,55.5343,129035.0
2024-11-12 15:30:00,56.87,56.99,56.84,56.85,511623.0,55.5245,55.6417,55.4952,55.505,511623.0
2024-11-13 09:30:00,56.4,56.45,56.06,56.14,1048384.0,55.0656,55.1144,54.7337,54.8118,1048384.0
2024-11-13 10:00:00,56.13,56.13,55.82,55.9,544087.0,54.802,54.802,54.4993,54.5775,544087.0
2024-11-13 10:30:00,55.9,56.13,55.88,56.11,418192.0,54.5775,54.802,54.5579,54.7825,418192.0
2024-11-13 11:00:00,56.12,56.14,55.96,56.08,247816.0,54.7922,54.8118,54.636,54.7532,247816.0
2024-11-13 11:30:00,56.08,56.12,55.98,56.05,250436.0,54.7532,54.7922,54.6556,54.7239,250436.0
2024-11-13 12:00:00,56.04,56.14,55.98,56.0,217029.0,54.7141,54.8118,54.6556,54.6751,217029.0
2024-11-13 12:30:00,55.98,56.08,55.97,56.06,174712.0,54.6556,54.7532,54.6458,54.7337,174712.0
2024-11-13 13:00:00,56.06,56.06,55.9,55.93,264815.0,54.7337,54.7337,54.5775,54.6067,264815.0
2024-11-13 13:30:00,55.93,55.97,55.88,55.91,135647.0,54.6067,54.6458,54.5579,54.5872,135647.0
2024-11-13 14:00:00,55.91,55.93,55.85,55.88,176018.0,54.5872,54.6067,54.5286,54.5579,176018.0
2024-11-13 14:30:00,55.88,55.89,55.79,55.86,217753.0,54.5579,54.5677,54.4701,54.5384,217753.0
2024-11-13 15:00:00,55.85,55.95,55.81,55.91,147644.0,54.5286,54.6263,54.4896,54.5872,147644.0
2024-11-13 15:30:00,55.9,55.97,55.85,55.89,569502.0,54.5775,54.6458,54.5286,54.5677,569502.0
2024-11-14 09:30:00,56.32,56.43,56.11,56.13,540052.0,54.9875,55.0949,54.7825,54.802,540052.0
2024-11-14 10:00:00,56.13,56.33,56.11,56.33,202203.0,54.802,54.9973,54.7825,54.9973,202203.0
2024-11-14 10:30:00,56.33,56.33,56.09,56.16,936338.0,54.9973,54.9973,54.763,54.8313,936338.0
2024-11-14 11:00:00,56.16,56.29,56.08,56.23,232993.0,54.8313,54.9582,54.7532,54.8996,232993.0
2024-11-14 11:30:00,56.22,56.24,56.01,56.04,106205.0,54.8899,54.9094,54.6848,54.7141,106205.0
2024-11-14 12:00:00,56.04,56.08,55.96,56.01,64289.0,54.7141,54.7532,54.636,54.6848,64289.0
2024-11-14 12:30:00,56.01,56.07,55.92,56.07,52824.0,54.6848,54.7434,54.597,54.7434,52824.0
2024-11-14 13:00:00,56.07,56.12,55.99,55.99,71167.0,54.7434,54.7922,54.6653,54.6653,71167.0
2024-11-14 13:30:00,55.98,56.03,55.92,55.93,133170.0,54.6556,54.7044,54.597,54.6067,133170.0
2024-11-14 14:00:00,55.93,56.08,55.92,56.05,142554.0,54.6067,54.7532,54.597,54.7239,142554.0
2024-11-14 14:30:00,56.05,56.11,56.0,56.06,137277.0,54.7239,54.7825,54.6751,54.7337,137277.0
2024-11-14 15:00:00,56.05,56.06,55.69,55.87,292237.0,54.7239,54.7337,54.3724,54.5482,292237.0
2024-11-14 15:30:00,55.87,55.9,55.68,55.72,370327.0,54.5482,54.5775,54.3627,54.4017,370327.0
2024-11-15 09:30:00,56.46,56.56,56.1,56.14,1493027.0,55.1242,55.2218,54.7727,54.8118,1493027.0
2024-11-15 10:00:00,56.13,56.23,56.09,56.21,373812.0,54.802,54.8996,54.763,54.8801,373812.0
2024-11-15 10:30:00,56.22,56.25,56.08,56.22,408059.0,54.8899,54.9192,54.7532,54.8899,408059.0
2024-11-15 11:00:00,56.23,56.38,56.2,56.36,281789.0,54.8996,55.0461,54.8704,55.0266,281789.0
2024-11-15 11:30:00,56.36,56.36,56.17,56.21,335129.0,55.0266,55.0266,54.8411,54.8801,335129.0
2024-11-15 12:00:00,56.22,56.27,56.18,56.21,420310.0,54.8899,54.9387,54.8508,54.8801,420310.0
2024-11-15 12:30:00,56.21,56.24,56.11,56.16,161697.0,54.8801,54.9094,54.7825,54.8313,161697.0
2024-11-15 13:00:00,56.16,56.16,56.08,56.11,195852.0,54.8313,54.8313,54.7532,54.7825,195852.0
2024-11-15 13:30:00,56.1,56.1,56.01,56.08,201098.0,54.7727,54.7727,54.6848,54.7532,201098.0
2024-11-15 14:00:00,56.09,56.15,56.07,56.08,224642.0,54.763,54.8215,54.7434,54.7532,224642.0
2024-11-15 14:30:00,56.08,56.22,56.08,56.19,144966.0,54.7532,54.8899,54.7532,54.8606,144966.0
2024-11-15 15:00:00,56.2,56.27,56.17,56.18,175004.0,54.8704,54.9387,54.8411,54.8508,175004.0
2024-11-15 15:30:00,56.19,56.25,56.11,56.21,628002.0,54.8606,54.9192,54.7825,54.8801,628002.0
2024-11-18 09:30:00,57.46,57.5,57.31,57.39,674136.0,56.1005,56.1396,55.9541,56.0322,674136.0
2024-11-18 10:00:00,57.4,57.55,57.38,57.55,281465.0,56.042,56.1884,56.0224,56.1884,281465.0
2024-11-18 10:30:00,57.55,57.69,57.54,57.69,291091.0,56.1884,56.3251,56.1786,56.3251,291091.0
2024-11-18 11:00:00,57.69,57.78,57.68,57.71,162991.0,56.3251,56.413,56.3153,56.3446,162991.0
2024-11-18 11:30:00,57.71,57.74,57.59,57.64,176471.0,56.3446,56.3739,56.2275,56.2763,176471.0
2024-11-18 12:00:00,57.64,57.67,57.6,57.64,142743.0,56.2763,56.3056,56.2372,56.2763,142743.0
2024-11-18 12:30:00,57.65,57.76,57.62,57.76,122170.0,56.286,56.3934,56.2568,56.3934,122170.0
2024-11-18 13:00:00,57.75,57.82,57.73,57.8,137659.0,56.3837,56.452,56.3642,56.4325,137659.0
2024-11-18 13:30:00,57.8,57.8,57.71,57.79,162382.0,56.4325,56.4325,56.3446,56.4227,162382.0
2024-11-18 14:00:00,57.78,57.79,57.66,57.7,155793.0,56.413,56.4227,56.2958,56.3349,155793.0
2024-11-18 14:30:00,57.7,57.82,57.68,57.8,205118.0,56.3349,56.452,56.3153,56.4325,205118.0
2024-11-18 15:00:00,57.8,57.82,57.75,57.8,134826.0,56.4325,56.452,56.3837,56.4325,134826.0
2024-11-18 15:30:00,57.8,57.81,57.72,57.8,525684.0,56.4325,56.4423,56.3544,56.4325,525684.0
2024-11-19 09:30:00,57.28,57.43,57.24,57.3,149171.0,55.9248,56.0713,55.8857,55.9443,149171.0
2024-11-19 10:00:00,57.31,57.42,57.24,57.42,104315.0,55.9541,56.0615,55.8857,56.0615,104315.0
2024-11-19 10:30:00,57.43,57.59,57.4,57.57,225446.0,56.0713,56.2275,56.042,56.2079,225446.0
2024-11-19 11:00:00,57.57,57.66,57.54,57.63,165781.0,56.2079,56.2958,56.1786,56.2665,165781.0
2024-11-19 11:30:00,57.63,57.64,57.52,57.56,135031.0,56.2665,56.2763,56.1591,56.1982,135031.0
2024-11-19 12:00:00,57.56,57.63,57.52,57.58,125105.0,56.1982,56.2665,56.1591,56.2177,125105.0
2024-11-19 12:30:00,57.57,57.62,57.5,57.51,110900.0,56.2079,56.2568,56.1396,56.1494,110900.0
2024-11-19 13:00:00,57.51,57.55,57.45,57.55,107665.0,56.1494,56.1884,56.0908,56.1884,107665.0
2024-11-19 13:30:00,57.55,57.72,57.5,57.71,113736.0,56.1884,56.3544,56.1396,56.3446,113736.0
2024-11-19 14:00:00,57.71,57.72,57.64,57.65,109952.0,56.3446,56.3544,56.2763,56.286,109952.0
2024-11-19 14:30:00,57.65,57.65,57.57,57.61,106975.0,56.286,56.286,56.2079,56.247,106975.0
2024-11-19 15:00:00,57.6,57.65,57.55,57.63,81006.0,56.2372,56.286,56.1884,56.2665,81006.0
2024-11-19 15:30:00,57.62,57.65,57.5,57.53,397943.0,56.2568,56.286,56.1396,56.1689,397943.0
2024-11-20 09:30:00,57.48,57.51,57.22,57.23,363808.0,56.1201,56.1494,55.8662,55.876,363808.0
2024-11-20 10:00:00,57.26,57.31,57.09,57.26,172873.0,55.9053,55.9541,55.7393,55.9053,172873.0
2024-11-20 10:30:00,57.26,57.37,57.25,57.29,144922.0,55.9053,56.0127,55.8955,55.9346,144922.0
2024-11-20 11:00:00,57.29,57.32,57.06,57.08,243062.0,55.9346,55.9639,55.71,55.7295,243062.0
2024-11-20 11:30:00,57.08,57.32,57.02,57.27,80683.0,55.7295,55.9639,55.671,55.915,80683.0
2024-11-20 12:00:00,57.27,57.28,57.15,57.25,49332.0,55.915,55.9248,55.7979,55.8955,49332.0
2024-11-20 12:30:00,57.25,57.33,57.23,57.26,48812.0,55.8955,55.9736,55.876,55.9053,48812.0
2024-11-20 13:00:00,57.25,57.29,57.2,57.26,192548.0,55.8955,55.9346,55.8467,55.9053,192548.0
2024-11-20 13:30:00,57.26,57.26,57.13,57.2,69894.0,55.9053,55.9053,55.7784,55.8467,69894.0
2024-11-20 14:00:00,57.2,57.21,57.11,57.14,117081.0,55.8467,55.8565,55.7588,55.7881,117081.0
2024-11-20 14:30:00,57.14,57.24,57.12,57.15,103967.0,55.7881,55.8857,55.7686,55.7979,103967.0
2024-11-20 15:00:00,57.15,57.27,57.14,57.27,85944.0,55.7979,55.915,55.7881,55.915,85944.0
2024-11-20 15:30:00,57.27,57.43,57.26,57.42,483446.0,55.915,56.0713,55.9053,56.0615,483446.0
2024-11-21 09:30:00,58.12,58.17,57.87,57.99,352404.0,56.7449,56.7937,56.5008,56.618,352404.0
2024-11-21 10:00:00,57.99,58.08,57.79,57.82,241968.0,56.618,56.7059,56.4227,56.452,241968.0
2024-11-21 10:30:00,57.8,57.98,57.78,57.93,152730.0,56.4325,56.6082,56.413,56.5594,152730.0
2024-11-21 11:00:00,57.94,57.97,57.8,57.96,162130.0,56.5692,56.5985,56.4325,56.5887,162130.0
2024-11-21 11:30:00,57.96,57.99,57.72,57.77,89320.0,56.5887,56.618,56.3544,56.4032,89320.0
2024-11-21 12:00:00,57.75,57.96,57.69,57.93,110137.0,56.3837,56.5887,56.3251,56.5594,110137.0
2024-11-21 12:30:00,57.94,58.07,57.93,58.03,79964.0,56.5692,56.6961,56.5594,56.6571,79964.0
2024-11-21 13:00:00,58.04,58.11,58.03,58.05,87974.0,56.6668,56.7352,56.6571,56.6766,87974.0
2024-11-21 13:30:00,58.05,58.07,57.98,58.05,70643.0,56.6766,56.6961,56.6082,56.6766,70643.0
2024-11-21 14:00:00,58.05,58.06,57.95,58.03,66509.0,56.6766,56.6863,56.5789,56.6571,66509.0
2024-11-21 14:30:00,58.04,58.09,58.0,58.08,111217.0,56.6668,56.7156,56.6278,56.7059,111217.0
2024-11-21 15:00:00,58.07,58.11,58.05,58.09,129284.0,56.6961,56.7352,56.6766,56.7156,129284.0
2024-11-21 15:30:00,58.09,58.09,57.98,58.02,310594.0,56.7156,56.7156,56.6082,56.6473,310594.0
2024-11-22 09:30:00,57.7,57.96,57.67,57.85,278017.0,56.3349,56.5887,56.3056,56.4813,278017.0
2024-11-22 10:00:00,57.84,57.91,57.77,57.8,234604.0,56.4716,56.5399,56.4032,56.4325,234604.0
2024-11-22 10:30:00,57.8,58.08,57.79,58.08,139795.0,56.4325,56.7059,56.4227,56.7059,139795.0
2024-11-22 11:00:00,58.08,58.09,57.85,57.9,112125.0,56.7059,56.7156,56.4813,56.5301,112125.0
2024-11-22 11:30:00,57.89,57.99,57.85,57.98,76271.0,56.5204,56.618,56.4813,56.6082,76271.0
2024-11-22 12:00:00,57.96,58.09,57.95,58.09,47154.0,56.5887,56.7156,56.5789,56.7156,47154.0
2024-11-22 12:30:00,58.08,58.14,58.01,58.13,50468.0,56.7059,56.7645,56.6375,56.7547,50468.0
2024-11-22 13:00:00,58.12,58.18,58.09,58.1,173484.0,56.7449,56.8035,56.7156,56.7254,173484.0
2024-11-22 13:30:00,58.1,58.13,58.0,58.05,63246.0,56.7254,56.7547,56.6278,56.6766,63246.0
2024-11-22 14:00:00,58.05,58.05,57.94,58.03,120688.0,56.6766,56.6766,56.5692,56.6571,120688.0
2024-11-22 14:30:00,58.03,58.07,58.01,58.05,77369.0,56.6571,56.6961,56.6375,56.6766,77369.0
2024-11-22 15:00:00,58.05,58.06,57.97,58.05,84134.0,56.6766,56.6863,56.5985,56.6766,84134.0
2024-11-22 15:30:00,58.05,58.16,58.05,58.11,185110.0,56.6766,56.784,56.6766,56.7352,185110.0
2024-11-25 09:30:00,59.09,59.09,58.84,58.84,293962.0,57.692,57.692,57.4479,57.4479,293962.0
2024-11-25 10:00:00,58.85,58.86,58.59,58.85,208167.0,57.4577,57.4674,57.2038,57.4577,208167.0
2024-11-25 10:30:00,58.86,58.89,58.68,58.69,144254.0,57.4674,57.4967,57.2917,57.3014,144254.0
2024-11-25 11:00:00,58.68,58.72,58.59,58.59,175187.0,57.2917,57.3307,57.2038,57.2038,175187.0
2024-11-25 11:30:00,58.59,58.65,58.51,58.63,187229.0,57.2038,57.2624,57.1257,57.2429,187229.0
2024-11-25 12:00:00,58.63,58.7,58.55,58.56,124868.0,57.2429,57.3112,57.1648,57.1745,124868.0
2024-11-25 12:30:00,58.57,58.66,58.54,58.64,105269.0,57.1843,57.2722,57.155,57.2526,105269.0
2024-11-25 13:00:00,58.64,58.78,58.64,58.76,208591.0,57.2526,57.3893,57.2526,57.3698,208591.0
2024-11-25 13:30:00,58.76,58.81,58.74,58.8,148710.0,57.3698,57.4186,57.3503,57.4088,148710.0
2024-11-25 14:00:00,58.8,58.88,58.79,58.84,150859.0,57.4088,57.4869,57.3991,57.4479,150859.0
2024-11-25 14:30:00,58.84,58.87,58.8,58.87,82826.0,57.4479,57.4772,57.4088,57.4772,82826.0
2024-11-25 15:00:00,58.87,58.87,58.8,58.83,95767.0,57.4772,57.4772,57.4088,57.4381,95767.0
2024-11-25 15:30:00,58.82,58.84,58.72,58.73,308092.0,57.4284,57.4479,57.3307,57.3405,308092.0
2024-11-26 09:30:00,58.79,58.85,58.66,58.71,253701.0,57.3991,57.4577,57.2722,57.321,253701.0
2024-11-26 10:00:00,58.72,58.74,58.59,58.63,143046.0,57.3307,57.3503,57.2038,57.2429,143046.0
2024-11-26 10:30:00,58.62,58.71,58.58,58.64,133633.0,57.2331,57.321,57.194,57.2526,133633.0
2024-11-26 11:00:00,58.64,58.69,58.52,58.67,169145.0,57.2526,57.3014,57.1355,57.2819,169145.0
2024-11-26 11:30:00,58.67,58.7,58.6,58.64,93440.0,57.2819,57.3112,57.2136,57.2526,93440.0
2024-11-26 12:00:00,58.63,58.63,58.54,58.59,103451.0,57.2429,57.2429,57.155,57.2038,103451.0
2024-11-26 12:30:00,58.59,58.69,58.58,58.69,250404.0,57.2038,57.3014,57.194,57.3014,250404.0
2024-11-26 13:00:00,58.69,58.69,58.57,58.58,109325.0,57.3014,57.3014,57.1843,57.194,109325.0
2024-11-26 13:30:00,58.58,58.64,58.53,58.63,87585.0,57.194,57.2526,57.1452,57.2429,87585.0
2024-11-26 14:00:00,58.63,58.68,58.54,58.58,90740.0,57.2429,57.2917,57.155,57.194,90740.0
2024-11-26 14:30:00,58.58,58.64,58.55,58.63,47111.0,57.194,57.2526,57.1648,57.2429,47111.0
2024-11-26 15:00:00,58.62,58.64,58.55,58.58,65300.0,57.2331,57.2526,57.1648,57.194,65300.0
2024-11-26 15:30:00,58.59,58.72,58.53,58.62,971515.0,57.2038,57.3307,57.1452,57.2331,971515.0
2024-11-27 09:30:00,58.4,58.52,58.33,58.39,203414.0,57.0183,57.1355,56.95,57.0085,203414.0
2024-11-27 10:00:00,58.38,58.39,58.08,58.1,152972.0,56.9988,57.0085,56.7059,56.7254,152972.0
2024-11-27 10:30:00,58.1,58.28,58.03,58.21,72777.0,56.7254,56.9011,56.6571,56.8328,72777.0
2024-11-27 11:00:00,58.2,58.2,58.06,58.08,74526.0,56.823,56.823,56.6863,56.7059,74526.0
2024-11-27 11:30:00,58.07,58.2,58.05,58.07,194642.0,56.6961,56.823,56.6766,56.6961,194642.0
2024-11-27 12:00:00,58.07,58.15,57.96,58.14,104605.0,56.6961,56.7742,56.5887,56.7645,104605.0
2024-11-27 12:30:00,58.15,58.15,58.09,58.14,44210.0,56.7742,56.7742,56.7156,56.7645,44210.0
2024-11-27 13:00:00,58.14,58.21,58.1,58.16,32251.0,56.7645,56.8328,56.7254,56.784,32251.0
2024-11-27 13:30:00,58.15,58.24,58.14,58.19,86137.0,56.7742,56.8621,56.7645,56.8133,86137.0
2024-11-27 14:00:00,58.19,58.2,58.1,58.11,29784.0,56.8133,56.823,56.7254,56.7352,29784.0
2024-11-27 14:30:00,58.11,58.18,58.09,58.12,115669.0,56.7352,56.8035,56.7156,56.7449,115669.0
2024-11-27 15:00:00,58.13,58.17,58.1,58.13,74291.0,56.7547,56.7937,56.7254,56.7547,74291.0
2024-11-27 15:30:00,58.13,58.17,58.08,58.15,214054.0,56.7547,56.7937,56.7059,56.7742,214054.0
2024-11-29 09:30:00,56.63,56.79,56.59,56.78,264454.0,55.2902,55.4464,55.2511,55.4366,264454.0
2024-11-29 10:00:00,56.78,56.98,56.76,56.91,463821.0,55.4366,55.6319,55.4171,55.5636,463821.0
2024-11-29 10:30:00,56.91,57.13,56.9,57.11,680526.0,55.5636,55.7784,55.5538,55.7588,680526.0
2024-11-29 11:00:00,57.12,57.23,57.07,57.23,497817.0,55.7686,55.876,55.7198,55.876,497817.0
2024-11-29 11:30:00,57.23,57.33,57.21,57.3,471079.0,55.876,55.9736,55.8565,55.9443,471079.0
2024-11-29 12:00:00,57.31,57.4,57.29,57.37,388224.0,55.9541,56.042,55.9346,56.0127,388224.0
2024-11-29 12:30:00,57.37,57.5,57.36,57.44,1014521.0,56.0127,56.1396,56.0029,56.081,1014521.0
2024-12-02 09:30:00,56.72,56.82,56.63,56.67,476040.0,55.3781,55.4757,55.2902,55.3292,476040.0
2024-12-02 10:00:00,56.68,56.73,56.59,56.62,516108.0,55.339,55.3878,55.2511,55.2804,516108.0
2024-12-02 10:30:00,56.62,56.64,56.52,56.56,187068.0,55.2804,55.2999,55.1828,55.2218,187068.0
2024-12-02 11:00:00,56.55,56.85,56.53,56.81,148024.0,55.2121,55.505,55.1925,55.4659,148024.0
2024-12-02 11:30:00,56.8,56.84,56.76,56.82,188413.0,55.4562,55.4952,55.4171,55.4757,188413.0
2024-12-02 12:00:00,56.82,56.84,56.72,56.73,1487144.0,55.4757,55.4952,55.3781,55.3878,1487144.0
2024-12-02 12:30:00,56.72,56.77,56.7,56.71,167479.0,55.3781,55.4269,55.3585,55.3683,167479.0
2024-12-02 13:00:00,56.7,56.77,56.68,56.75,224457.0,55.3585,55.4269,55.339,55.4073,224457.0
2024-12-02 13:30:00,56.74,56.82,56.71,56.81,109860.0,55.3976,55.4757,55.3683,55.4659,109860.0
2024-12-02 14:00:00,56.8,56.81,56.72,56.76,130945.0,55.4562,55.4659,55.3781,55.4171,130945.0
2024-12-02 14:30:00,56.76,56.8,56.75,56.78,137886.0,55.4171,55.4562,55.4073,55.4366,137886.0
2024-12-02 15:00:00,56.77,56.95,56.74,56.95,327968.0,55.4269,55.6026,55.3976,55.6026,327968.0
2024-12-02 15:30:00,56.95,56.95,56.61,56.72,756584.0,55.6026,55.6026,55.2707,55.3781,756584.0
2024-12-03 09:30:00,54.48,54.58,53.68,53.72,4501340.0,53.191,53.2887,52.41,52.449,4501340.0
2024-12-03 10:00:00,53.72,53.72,52.67,53.26,5288417.0,52.449,52.449,51.4239,51.9999,5288417.0
2024-12-03 10:30:00,53.26,54.94,53.24,54.38,7593789.0,51.9999,53.6402,51.9804,53.0934,7593789.0
2024-12-03 11:00:00,54.38,56.03,54.36,55.3,7138444.0,53.0934,54.7044,53.0739,53.9916,7138444.0
2024-12-03 11:30:00,55.29,55.33,54.43,54.7,3955152.0,53.9819,54.0209,53.1422,53.4058,3955152.0
2024-12-03 12:00:00,54.7,55.15,54.68,55.13,883344.0,53.4058,53.8452,53.3863,53.8257,883344.0
2024-12-03 12:30:00,55.13,55.28,55.03,55.16,763459.0,53.8257,53.9721,53.728,53.855,763459.0
2024-12-03 13:00:00,55.15,55.27,55.08,55.19,665719.0,53.8452,53.9624,53.7769,53.8842,665719.0
2024-12-03 13:30:00,55.19,55.43,55.18,55.4,423357.0,53.8842,54.1186,53.8745,54.0893,423357.0
2024-12-03 14:00:00,55.4,55.95,55.35,55.77,1878729.0,54.0893,54.6263,54.0405,54.4505,1878729.0
2024-12-03 14:30:00,55.77,56.05,55.68,55.71,1218354.0,54.4505,54.7239,54.3627,54.3919,1218354.0
2024-12-03 15:00:00,55.71,55.81,55.62,55.64,482130.0,54.3919,54.4896,54.3041,54.3236,482130.0
2024-12-03 15:30:00,55.64,55.83,55.48,55.8,1926833.0,54.3236,54.5091,54.1674,54.4798,1926833.0
2024-12-04 09:30:00,55.91,55.98,55.68,55.72,805539.0,54.5872,54.6556,54.3627,54.4017,805539.0
2024-12-04 10:00:00,55.73,56.01,55.5,55.93,1050750.0,54.4115,54.6848,54.1869,54.6067,1050750.0
2024-12-04 10:30:00,55.93,56.08,55.87,56.05,464040.0,54.6067,54.7532,54.5482,54.7239,464040.0
2024-12-04 11:00:00,56.05,56.11,55.96,56.11,476038.0,54.7239,54.7825,54.636,54.7825,476038.0
2024-12-04 11:30:00,56.11,56.18,56.08,56.16,242437.0,54.7825,54.8508,54.7532,54.8313,242437.0
2024-12-04 12:00:00,56.16,56.19,56.12,56.15,201038.0,54.8313,54.8606,54.7922,54.8215,201038.0
2024-12-04 12:30:00,56.15,56.22,56.09,56.18,170451.0,54.8215,54.8899,54.763,54.8508,170451.0
2024-12-04 13:00:00,56.18,56.19,56.09,56.11,198796.0,54.8508,54.8606,54.763,54.7825,198796.0
2024-12-04 13:30:00,56.1,56.17,56.02,56.06,200429.0,54.7727,54.8411,54.6946,54.7337,200429.0
2024-12-04 14:00:00,56.07,56.22,56.03,56.19,218352.0,54.7434,54.8899,54.7044,54.8606,218352.0
2024-12-04 14:30:00,56.19,56.24,56.16,56.18,219801.0,54.8606,54.9094,54.8313,54.8508,219801.0
2024-12-04 15:00:00,56.18,56.18,56.1,56.14,186906.0,54.8508,54.8508,54.7727,54.8118,186906.0
2024-12-04 15:30:00,56.14,56.23,56.11,56.19,825946.0,54.8118,54.8996,54.7825,54.8606,825946.0
2024-12-05 09:30:00,55.66,55.7,55.55,55.64,449080.0,54.3431,54.3822,54.2357,54.3236,449080.0
2024-12-05 10:00:00,55.63,55.75,55.5,55.53,361003.0,54.3138,54.431,54.1869,54.2162,361003.0
2024-12-05 10:30:00,55.54,55.6,55.47,55.52,386728.0,54.226,54.2845,54.1576,54.2064,386728.0
2024-12-05 11:00:00,55.53,55.64,55.51,55.64,147023.0,54.2162,54.3236,54.1967,54.3236,147023.0
2024-12-05 11:30:00,55.64,55.66,55.58,55.66,210177.0,54.3236,54.3431,54.265,54.3431,210177.0
2024-12-05 12:00:00,55.66,55.67,55.56,55.57,100378.0,54.3431,54.3529,54.2455,54.2553,100378.0
2024-12-05 12:30:00,55.56,55.58,55.47,55.54,213625.0,54.2455,54.265,54.1576,54.226,213625.0
2024-12-05 13:00:00,55.55,55.55,55.37,55.43,139266.0,54.2357,54.2357,54.06,54.1186,139266.0
2024-12-05 13:30:00,55.43,55.5,55.41,55.47,137698.0,54.1186,54.1869,54.099,54.1576,137698.0
2024-12-05 14:00:00,55.47,55.56,55.45,55.5,179415.0,54.1576,54.2455,54.1381,54.1869,179415.0
2024-12-05 14:30:00,55.5,55.57,55.49,55.56,74845.0,54.1869,54.2553,54.1772,54.2455,74845.0
2024-12-05 15:00:00,55.56,55.6,55.52,55.55,133912.0,54.2455,54.2845,54.2064,54.2357,133912.0
2024-12-05 15:30:00,55.55,55.58,55.49,55.55,418396.0,54.2357,54.265,54.1772,54.2357,418396.0
2024-12-06 09:30:00,55.23,55.31,55.09,55.25,721598.0,53.9233,54.0014,53.7866,53.9428,721598.0
2024-12-06 10:00:00,55.26,55.27,55.08,55.18,311945.0,53.9526,53.9624,53.7769,53.8745,311945.0
2024-12-06 10:30:00,55.18,55.19,55.08,55.17,133935.0,53.8745,53.8842,53.7769,53.8647,133935.0
2024-12-06 11:00:00,55.16,55.17,55.04,55.1,228580.0,53.855,53.8647,53.7378,53.7964,228580.0
2024-12-06 11:30:00,55.1,55.13,55.04,55.05,98750.0,53.7964,53.8257,53.7378,53.7476,98750.0
2024-12-06 12:00:00,55.05,55.05,54.96,55.02,167481.0,53.7476,53.7476,53.6597,53.7183,167481.0
2024-12-06 12:30:00,55.02,55.03,54.94,54.97,86267.0,53.7183,53.728,53.6402,53.6695,86267.0
2024-12-06 13:00:00,54.96,55.04,54.94,55.0,476660.0,53.6597,53.7378,53.6402,53.6987,476660.0
2024-12-06 13:30:00,54.99,54.99,54.89,54.9,263738.0,53.689,53.689,53.5913,53.6011,263738.0
2024-12-06 14:00:00,54.9,54.91,54.81,54.87,347945.0,53.6011,53.6109,53.5132,53.5718,347945.0
2024-12-06 14:30:00,54.87,54.98,54.85,54.95,278550.0,53.5718,53.6792,53.5523,53.6499,278550.0
2024-12-06 15:00:00,54.95,54.96,54.91,54.92,297624.0,53.6499,53.6597,53.6109,53.6206,297624.0
2024-12-06 15:30:00,54.92,54.99,54.88,54.95,981987.0,53.6206,53.689,53.5816,53.6499,981987.0
2024-12-09 09:30:00,53.74,54.05,53.6,54.01,1179719.0,52.4686,52.7712,52.3319,52.7322,1179719.0
2024-12-09 10:00:00,54.01,54.12,53.83,53.85,717529.0,52.7322,52.8396,52.5564,52.576,717529.0
2024-12-09 10:30:00,53.84,54.04,53.83,53.92,493562.0,52.5662,52.7615,52.5564,52.6443,493562.0
2024-12-09 11:00:00,53.92,53.96,53.83,53.87,478655.0,52.6443,52.6833,52.5564,52.5955,478655.0
2024-12-09 11:30:00,53.87,53.98,53.81,53.88,311575.0,52.5955,52.7029,52.5369,52.6052,311575.0
2024-12-09 12:00:00,53.88,53.96,53.84,53.9,195443.0,52.6052,52.6833,52.5662,52.6248,195443.0
2024-12-09 12:30:00,53.9,54.02,53.9,53.95,190995.0,52.6248,52.7419,52.6248,52.6736,190995.0
2024-12-09 13:00:00,53.95,53.99,53.91,53.96,169922.0,52.6736,52.7126,52.6345,52.6833,169922.0
2024-12-09 13:30:00,53.95,54.06,53.95,54.04,167540.0,52.6736,52.781,52.6736,52.7615,167540.0
2024-12-09 14:00:00,54.04,54.04,53.84,53.87,355112.0,52.7615,52.7615,52.5662,52.5955,355112.0
2024-12-09 14:30:00,53.87,53.89,53.73,53.78,263828.0,52.5955,52.615,52.4588,52.5076,263828.0
2024-12-09 15:00:00,53.78,53.79,53.7,53.73,290909.0,52.5076,52.5174,52.4295,52.4588,290909.0
2024-12-09 15:30:00,53.74,53.76,53.66,53.68,657830.0,52.4686,52.4881,52.3904,52.41,657830.0
2024-12-10 09:30:00,54.61,54.66,54.37,54.45,568738.0,53.318,53.3668,53.0836,53.1618,568738.0
2024-12-10 10:00:00,54.45,54.49,54.35,54.35,316175.0,53.1618,53.2008,53.0641,53.0641,316175.0
2024-12-10 10:30:00,54.35,54.5,54.34,54.37,171524.0,53.0641,53.2106,53.0544,53.0836,171524.0
2024-12-10 11:00:00,54.38,54.42,54.3,54.32,158754.0,53.0934,53.1325,53.0153,53.0348,158754.0
2024-12-10 11:30:00,54.32,54.34,54.22,54.3,80171.0,53.0348,53.0544,52.9372,53.0153,80171.0
2024-12-10 12:00:00,54.3,54.3,54.21,54.23,64432.0,53.0153,53.0153,52.9274,52.947,64432.0
2024-12-10 12:30:00,54.23,54.23,54.15,54.17,35523.0,52.947,52.947,52.8689,52.8884,35523.0
2024-12-10 13:00:00,54.17,54.18,54.12,54.16,74527.0,52.8884,52.8981,52.8396,52.8786,74527.0
2024-12-10 13:30:00,54.15,54.18,54.08,54.1,133919.0,52.8689,52.8981,52.8005,52.82,133919.0
2024-12-10 14:00:00,54.1,54.15,54.07,54.13,98133.0,52.82,52.8689,52.7907,52.8493,98133.0
2024-12-10 14:30:00,54.12,54.15,54.07,54.08,90002.0,52.8396,52.8689,52.7907,52.8005,90002.0
2024-12-10 15:00:00,54.08,54.09,53.96,53.97,286408.0,52.8005,52.8103,52.6833,52.6931,286408.0
2024-12-10 15:30:00,53.97,54.0,53.91,53.94,422471.0,52.6931,52.7224,52.6345,52.6638,422471.0
2024-12-11 09:30:00,55.57,55.59,55.4,55.54,271988.0,54.2553,54.2748,54.0893,54.226,271988.0
2024-12-11 10:00:00,55.52,55.52,55.36,55.37,670311.0,54.2064,54.2064,54.0502,54.06,670311.0
2024-12-11 10:30:00,55.37,55.43,55.33,55.4,219487.0,54.06,54.1186,54.0209,54.0893,219487.0
2024-12-11 11:00:00,55.41,55.52,55.39,55.52,78268.0,54.099,54.2064,54.0795,54.2064,78268.0
2024-12-11 11:30:00,55.52,55.56,55.48,55.52,285020.0,54.2064,54.2455,54.1674,54.2064,285020.0
2024-12-11 12:00:00,55.53,55.56,55.44,55.45,440095.0,54.2162,54.2455,54.1283,54.1381,440095.0
2024-12-11 12:30:00,55.45,55.48,55.42,55.48,322834.0,54.1381,54.1674,54.1088,54.1674,322834.0
2024-12-11 13:00:00,55.48,55.57,55.47,55.55,261642.0,54.1674,54.2553,54.1576,54.2357,261642.0
2024-12-11 13:30:00,55.55,55.56,55.39,55.45,293093.0,54.2357,54.2455,54.0795,54.1381,293093.0
2024-12-11 14:00:00,55.45,55.46,55.4,55.45,252102.0,54.1381,54.1479,54.0893,54.1381,252102.0
2024-12-11 14:30:00,55.44,55.53,55.42,55.53,274883.0,54.1283,54.2162,54.1088,54.2162,274883.0
2024-12-11 15:00:00,55.53,55.54,55.41,55.49,202234.0,54.2162,54.226,54.099,54.1772,202234.0
2024-12-11 15:30:00,55.48,55.58,55.46,55.5,655114.0,54.1674,54.265,54.1479,54.1869,655114.0
2024-12-12 09:30:00,55.77,55.94,55.66,55.88,276036.0,54.4505,54.6165,54.3431,54.5579,276036.0
2024-12-12 10:00:00,55.88,55.88,55.74,55.8,118315.0,54.5579,54.5579,54.4212,54.4798,118315.0
2024-12-12 10:30:00,55.81,55.83,55.72,55.83,116400.0,54.4896,54.5091,54.4017,54.5091,116400.0
2024-12-12 11:00:00,55.83,55.9,55.8,55.85,195436.0,54.5091,54.5775,54.4798,54.5286,195436.0
2024-12-12 11:30:00,55.85,55.87,55.74,55.74,71049.0,54.5286,54.5482,54.4212,54.4212,71049.0
2024-12-12 12:00:00,55.73,55.84,55.73,55.76,64896.0,54.4115,54.5189,54.4115,54.4408,64896.0
2024-12-12 12:30:00,55.75,55.76,55.6,55.69,150277.0,54.431,54.4408,54.2845,54.3724,150277.0
2024-12-12 13:00:00,55.7,55.73,55.6,55.64,107117.0,54.3822,54.4115,54.2845,54.3236,107117.0
2024-12-12 13:30:00,55.65,55.66,55.56,55.56,153018.0,54.3334,54.3431,54.2455,54.2455,153018.0
2024-12-12 14:00:00,55.55,55.65,55.53,55.54,48525.0,54.2357,54.3334,54.2162,54.226,48525.0
2024-12-12 14:30:00,55.54,55.58,55.5,55.51,75907.0,54.226,54.265,54.1869,54.1967,75907.0
2024-12-12 15:00:00,55.51,55.58,55.49,55.5,64211.0,54.1967,54.265,54.1772,54.1869,64211.0
2024-12-12 15:30:00,55.5,55.54,55.46,55.51,227819.0,54.1869,54.226,54.1479,54.1967,227819.0
2024-12-13 09:30:00,56.16,56.16,55.93,55.98,187662.0,54.8313,54.8313,54.6067,54.6556,187662.0
2024-12-13 10:00:00,55.98,56.0,55.91,55.98,197031.0,54.6556,54.6751,54.5872,54.6556,197031.0
2024-12-13 10:30:00,55.98,55.99,55.83,55.84,451852.0,54.6556,54.6653,54.5091,54.5189,451852.0
2024-12-13 11:00:00,55.83,55.88,55.75,55.82,168580.0,54.5091,54.5579,54.431,54.4993,168580.0
2024-12-13 11:30:00,55.82,55.9,55.78,55.82,255932.0,54.4993,54.5775,54.4603,54.4993,255932.0
2024-12-13 12:00:00,55.82,55.88,55.8,55.83,135442.0,54.4993,54.5579,54.4798,54.5091,135442.0
2024-12-13 12:30:00,55.82,55.86,55.76,55.83,87475.0,54.4993,54.5384,54.4408,54.5091,87475.0
2024-12-13 13:00:00,55.84,55.97,55.83,55.97,78187.0,54.5189,54.6458,54.5091,54.6458,78187.0
2024-12-13 13:30:00,55.97,55.99,55.92,55.95,99697.0,54.6458,54.6653,54.597,54.6263,99697.0
2024-12-13 14:00:00,55.95,56.0,55.93,55.96,96524.0,54.6263,54.6751,54.6067,54.636,96524.0
2024-12-13 14:30:00,55.96,55.97,55.9,55.91,102448.0,54.636,54.6458,54.5775,54.5872,102448.0
2024-12-13 15:00:00,55.92,55.96,55.89,55.96,111427.0,54.597,54.636,54.5677,54.636,111427.0
2024-12-13 15:30:00,55.95,56.01,55.92,55.98,346447.0,54.6263,54.6848,54.597,54.6556,346447.0
2024-12-16 09:30:00,55.56,55.66,55.45,55.66,245464.0,54.2455,54.3431,54.1381,54.3431,245464.0
2024-12-16 10:00:00,55.67,55.78,55.58,55.65,160608.0,54.3529,54.4603,54.265,54.3334,160608.0
2024-12-16 10:30:00,55.66,55.67,55.53,55.53,191541.0,54.3431,54.3529,54.2162,54.2162,191541.0
2024-12-16 11:00:00,55.53,55.6,55.5,55.54,134353.0,54.2162,54.2845,54.1869,54.226,134353.0
2024-12-16 11:30:00,55.55,55.69,55.55,55.68,130635.0,54.2357,54.3724,54.2357,54.3627,130635.0
2024-12-16 12:00:00,55.68,55.76,55.64,55.69,197071.0,54.3627,54.4408,54.3236,54.3724,197071.0
2024-12-16 12:30:00,55.69,55.73,55.67,55.71,199328.0,54.3724,54.4115,54.3529,54.3919,199328.0
2024-12-16 13:00:00,55.72,55.73,55.69,55.72,88475.0,54.4017,54.4115,54.3724,54.4017,88475.0
2024-12-16 13:30:00,55.73,55.75,55.67,55.74,345691.0,54.4115,54.431,54.3529,54.4212,345691.0
2024-12-16 14:00:00,55.74,55.75,55.67,55.68,150543.0,54.4212,54.431,54.3529,54.3627,150543.0
2024-12-16 14:30:00,55.68,55.7,55.66,55.68,189260.0,54.3627,54.3822,54.3431,54.3627,189260.0
2024-12-16 15:00:00,55.68,55.76,55.67,55.71,177474.0,54.3627,54.4408,54.3529,54.3919,177474.0
2024-12-16 15:30:00,55.71,55.72,55.52,55.61,495453.0,54.3919,54.4017,54.2064,54.2943,495453.0
2024-12-17 09:30:00,53.52,53.52,53.32,53.35,445354.0,53.52,53.52,53.32,53.35,445354.0
2024-12-17 10:00:00,53.36,53.4,53.28,53.35,301405.0,53.36,53.4,53.28,53.35,301405.0
2024-12-17 10:30:00,53.34,53.47,53.33,53.46,245862.0,53.34,53.47,53.33,53.46,245862.0
2024-12-17 11:00:00,53.45,53.54,53.45,53.51,141189.0,53.45,53.54,53.45,53.51,141189.0
2024-12-17 11:30:00,53.52,53.58,53.49,53.58,91747.0,53.52,53.58,53.49,53.58,91747.0
2024-12-17 12:00:00,53.58,53.59,53.45,53.53,129651.0,53.58,53.59,53.45,53.53,129651.0
2024-12-17 12:30:00,53.53,53.66,53.51,53.63,94367.0,53.53,53.66,53.51,53.63,94367.0
2024-12-17 13:00:00,53.62,53.64,53.53,53.59,109537.0,53.62,53.64,53.53,53.59,109537.0
2024-12-17 13:30:00,53.59,53.63,53.55,53.6,81734.0,53.59,53.63,53.55,53.6,81734.0
2024-12-17 14:00:00,53.6,53.62,53.55,53.56,112151.0,53.6,53.62,53.55,53.56,112151.0
2024-12-17 14:30:00,53.55,53.56,53.43,53.45,135110.0,53.55,53.56,53.43,53.45,135110.0
2024-12-17 15:00:00,53.45,53.55,53.43,53.49,277726.0,53.45,53.55,53.43,53.49,277726.0
2024-12-17 15:30:00,53.49,53.59,53.48,53.58,604556.0,53.49,53.59,53.48,53.58,604556.0
2024-12-18 09:30:00,54.27,54.35,54.21,54.23,315391.0,54.27,54.35,54.21,54.23,315391.0
2024-12-18 10:00:00,54.23,54.28,54.22,54.27,156012.0,54.23,54.28,54.22,54.27,156012.0
2024-12-18 10:30:00,54.27,54.35,54.25,54.3,138059.0,54.27,54.35,54.25,54.3,138059.0
2024-12-18 11:00:00,54.3,54.31,54.2,54.27,156426.0,54.3,54.31,54.2,54.27,156426.0
2024-12-18 11:30:00,54.26,54.27,54.22,54.24,120136.0,54.26,54.27,54.22,54.24,120136.0
2024-12-18 12:00:00,54.23,54.29,54.22,54.26,98860.0,54.23,54.29,54.22,54.26,98860.0
2024-12-18 12:30:00,54.25,54.28,54.23,54.23,119688.0,54.25,54.28,54.23,54.23,119688.0
2024-12-18 13:00:00,54.23,54.24,54.17,54.22,110408.0,54.23,54.24,54.17,54.22,110408.0
2024-12-18 13:30:00,54.22,54.26,54.2,54.23,81051.0,54.22,54.26,54.2,54.23,81051.0
2024-12-18 14:00:00,54.23,54.24,53.5,53.51,310792.0,54.23,54.24,53.5,53.51,310792.0
2024-12-18 14:30:00,53.5,53.66,52.8,52.82,365383.0,53.5,53.66,52.8,52.82,365383.0
2024-12-18 15:00:00,52.82,52.9,52.54,52.57,469697.0,52.82,52.9,52.54,52.57,469697.0
2024-12-18 15:30:00,52.57,52.62,51.99,52.07,1344040.0,52.57,52.62,51.99,52.07,1344040.0
2024-12-19 09:30:00,53.0,53.05,52.79,52.97,474785.0,53.0,53.05,52.79,52.97,474785.0
2024-12-19 10:00:00,52.98,52.98,52.67,52.68,315164.0,52.98,52.98,52.67,52.68,315164.0
2024-12-19 10:30:00,52.69,52.84,52.6,52.74,114401.0,52.69,52.84,52.6,52.74,114401.0
2024-12-19 11:00:00,52.73,52.86,52.59,52.84,145788.0,52.73,52.86,52.59,52.84,145788.0
2024-12-19 11:30:00,52.84,52.87,52.7,52.71,181681.0,52.84,52.87,52.7,52.71,181681.0
2024-12-19 12:00:00,52.71,52.73,52.58,52.59,165593.0,52.71,52.73,52.58,52.59,165593.0
2024-12-19 12:30:00,52.6,52.65,52.53,52.63,156306.0,52.6,52.65,52.53,52.63,156306.0
2024-12-19 13:00:00,52.64,52.71,52.51,52.7,128014.0,52.64,52.71,52.51,52.7,128014.0
2024-12-19 13:30:00,52.7,52.78,52.67,52.77,178106.0,52.7,52.78,52.67,52.77,178106.0
2024-12-19 14:00:00,52.78,52.78,52.61,52.65,130487.0,52.78,52.78,52.61,52.65,130487.0
2024-12-19 14:30:00,52.66,52.66,52.6,52.61,97391.0,52.66,52.66,52.6,52.61,97391.0
2024-12-19 15:00:00,52.6,52.65,52.53,52.61,118492.0,52.6,52.65,52.53,52.61,118492.0
2024-12-19 15:30:00,52.62,52.69,52.51,52.58,501327.0,52.62,52.69,52.51,52.58,501327.0
2024-12-20 09:30:00,51.99,52.15,51.9,52.02,378341.0,51.99,52.15,51.9,52.02,378341.0
2024-12-20 10:00:00,52.02,52.29,52.02,52.29,263156.0,52.02,52.29,52.02,52.29,263156.0
2024-12-20 10:30:00,52.28,52.42,52.28,52.31,164894.0,52.28,52.42,52.28,52.31,164894.0
2024-12-20 11:00:00,52.31,52.44,52.31,52.41,142764.0,52.31,52.44,52.31,52.41,142764.0
2024-12-20 11:30:00,52.41,52.55,52.4,52.53,207240.0,52.41,52.55,52.4,52.53,207240.0
2024-12-20 12:00:00,52.52,52.61,52.48,52.59,110310.0,52.52,52.61,52.48,52.59,110310.0
2024-12-20 12:30:00,52.59,52.59,52.43,52.52,148890.0,52.59,52.59,52.43,52.52,148890.0
2024-12-20 13:00:00,52.51,52.56,52.45,52.46,246557.0,52.51,52.56,52.45,52.46,246557.0
2024-12-20 13:30:00,52.45,52.63,52.45,52.54,63969.0,52.45,52.63,52.45,52.54,63969.0
2024-12-20 14:00:00,52.54,52.68,52.51,52.68,58197.0,52.54,52.68,52.51,52.68,58197.0
2024-12-20 14:30:00,52.69,52.74,52.55,52.56,184963.0,52.69,52.74,52.55,52.56,184963.0
2024-12-20 15:00:00,52.59,52.62,52.53,52.57,88973.0,52.59,52.62,52.53,52.57,88973.0
2024-12-20 15:30:00,52.57,52.59,52.28,52.4,941743.0,52.57,52.59,52.28,52.4,941743.0
2024-12-23 09:30:00,52.46,52.51,52.36,52.44,271082.0,52.46,52.51,52.36,52.44,271082.0
2024-12-23 10:00:00,52.43,52.46,52.3,52.43,192987.0,52.43,52.46,52.3,52.43,192987.0
2024-12-23 10:30:00,52.43,52.51,52.33,52.36,111054.0,52.43,52.51,52.33,52.36,111054.0
2024-12-23 11:00:00,52.35,52.56,52.35,52.55,140514.0,52.35,52.56,52.35,52.55,140514.0
2024-12-23 11:30:00,52.55,52.64,52.52,52.63,79774.0,52.55,52.64,52.52,52.63,79774.0
2024-12-23 12:00:00,52.63,52.67,52.51,52.51,132636.0,52.63,52.67,52.51,52.51,132636.0
2024-12-23 12:30:00,52.51,52.54,52.42,52.52,83235.0,52.51,52.54,52.42,52.52,83235.0
2024-12-23 13:00:00,52.52,52.64,52.51,52.62,71572.0,52.52,52.64,52.51,52.62,71572.0
2024-12-23 13:30:00,52.62,52.66,52.59,52.63,101217.0,52.62,52.66,52.59,52.63,101217.0
2024-12-23 14:00:00,52.64,52.65,52.59,52.61,83719.0,52.64,52.65,52.59,52.61,83719.0
2024-12-23 14:30:00,52.62,52.64,52.58,52.63,75297.0,52.62,52.64,52.58,52.63,75297.0
2024-12-23 15:00:00,52.63,52.71,52.53,52.71,92683.0,52.63,52.71,52.53,52.71,92683.0
2024-12-23 15:30:00,52.71,52.81,52.67,52.77,332859.0,52.71,52.81,52.67,52.77,332859.0
2024-12-24 09:30:00,52.58,52.58,52.37,52.48,711269.0,52.58,52.58,52.37,52.48,711269.0
2024-12-24 10:00:00,52.49,52.76,52.49,52.69,126307.0,52.49,52.76,52.49,52.69,126307.0
2024-12-24 10:30:00,52.69,52.71,52.57,52.6,79047.0,52.69,52.71,52.57,52.6,79047.0
2024-12-24 11:00:00,52.61,52.65,52.55,52.64,102008.0,52.61,52.65,52.55,52.64,102008.0
2024-12-24 11:30:00,52.64,52.66,52.56,52.57,113084.0,52.64,52.66,52.56,52.57,113084.0
2024-12-24 12:00:00,52.57,52.7,52.55,52.7,79428.0,52.57,52.7,52.55,52.7,79428.0
2024-12-24 12:30:00,52.69,52.76,52.61,52.75,218464.0,52.69,52.76,52.61,52.75,218464.0
2024-12-26 09:30:00,51.88,52.07,51.76,51.98,391228.0,51.88,52.07,51.76,51.98,391228.0
2024-12-26 10:00:00,51.97,52.05,51.89,52.01,136299.0,51.97,52.05,51.89,52.01,136299.0
2024-12-26 10:30:00,52.01,52.01,51.88,51.96,95431.0,52.01,52.01,51.88,51.96,95431.0
2024-12-26 11:00:00,51.96,51.96,51.81,51.89,122017.0,51.96,51.96,51.81,51.89,122017.0
2024-12-26 11:30:00,51.89,52.01,51.89,51.99,103468.0,51.89,52.01,51.89,51.99,103468.0
2024-12-26 12:00:00,51.99,51.99,51.84,51.85,74617.0,51.99,51.99,51.84,51.85,74617.0
2024-12-26 12:30:00,51.84,51.91,51.78,51.91,86216.0,51.84,51.91,51.78,51.91,86216.0
2024-12-26 13:00:00,51.92,52.03,51.91,51.99,107482.0,51.92,52.03,51.91,51.99,107482.0
2024-12-26 13:30:00,51.98,52.02,51.95,51.99,58975.0,51.98,52.02,51.95,51.99,58975.0
2024-12-26 14:00:00,52.0,52.0,51.92,51.94,56135.0,52.0,52.0,51.92,51.94,56135.0
2024-12-26 14:30:00,51.93,51.99,51.89,51.91,54165.0,51.93,51.99,51.89,51.91,54165.0
2024-12-26 15:00:00,51.91,52.01,51.91,52.0,146763.0,51.91,52.01,51.91,52.0,146763.0
2024-12-26 15:30:00,51.99,52.05,51.94,51.98,357755.0,51.99,52.05,51.94,51.98,357755.0
2024-12-27 09:30:00,51.45,51.52,51.22,51.37,223899.0,51.45,51.52,51.22,51.37,223899.0
2024-12-27 10:00:00,51.37,51.38,51.18,51.3,391682.0,51.37,51.38,51.18,51.3,391682.0
2024-12-27 10:30:00,51.3,51.45,51.27,51.43,143424.0,51.3,51.45,51.27,51.43,143424.0
2024-12-27 11:00:00,51.42,51.48,51.35,51.48,67327.0,51.42,51.48,51.35,51.48,67327.0
2024-12-27 11:30:00,51.48,51.57,51.41,51.43,129195.0,51.48,51.57,51.41,51.43,129195.0
2024-12-27 12:00:00,51.43,51.44,51.3,51.34,235116.0,51.43,51.44,51.3,51.34,235116.0
2024-12-27 12:30:00,51.35,51.42,51.32,51.4,86492.0,51.35,51.42,51.32,51.4,86492.0
2024-12-27 13:00:00,51.39,51.47,51.38,51.4,86739.0,51.39,51.47,51.38,51.4,86739.0
2024-12-27 13:30:00,51.4,51.48,51.38,51.43,113954.0,51.4,51.48,51.38,51.43,113954.0
2024-12-27 14:00:00,51.43,51.48,51.4,51.43,85695.0,51.43,51.48,51.4,51.43,85695.0
2024-12-27 14:30:00,51.43,51.49,51.41,51.47,72712.0,51.43,51.49,51.41,51.47,72712.0
2024-12-27 15:00:00,51.48,51.5,51.39,51.45,127108.0,51.48,51.5,51.39,51.45,127108.0
2024-12-27 15:30:00,51.44,51.51,51.39,51.51,329809.0,51.44,51.51,51.39,51.51,329809.0
2024-12-30 09:30:00,51.09,51.19,50.91,50.97,255817.0,51.09,51.19,50.91,50.97,255817.0
2024-12-30 10:00:00,50.96,51.05,50.92,50.96,184170.0,50.96,51.05,50.92,50.96,184170.0
2024-12-30 10:30:00,50.95,51.06,50.91,51.03,108826.0,50.95,51.06,50.91,51.03,108826.0
2024-12-30 11:00:00,51.03,51.12,50.98,51.07,165817.0,51.03,51.12,50.98,51.07,165817.0
2024-12-30 11:30:00,51.08,51.17,51.03,51.15,195286.0,51.08,51.17,51.03,51.15,195286.0
2024-12-30 12:00:00,51.16,51.27,51.15,51.25,88632.0,51.16,51.27,51.15,51.25,88632.0
2024-12-30 12:30:00,51.24,51.35,51.21,51.32,57047.0,51.24,51.35,51.21,51.32,57047.0
2024-12-30 13:00:00,51.31,51.36,51.25,51.3,111016.0,51.31,51.36,51.25,51.3,111016.0
2024-12-30 13:30:00,51.3,51.36,51.28,51.33,53423.0,51.3,51.36,51.28,51.33,53423.0
2024-12-30 14:00:00,51.34,51.42,51.31,51.41,65887.0,51.34,51.42,51.31,51.41,65887.0
2024-12-30 14:30:00,51.41,51.43,51.37,51.38,81263.0,51.41,51.43,51.37,51.38,81263.0
2024-12-30 15:00:00,51.38,51.43,51.28,51.29,69354.0,51.38,51.43,51.28,51.29,69354.0
2024-12-30 15:30:00,51.3,51.36,51.15,51.19,653621.0,51.3,51.36,51.15,51.19,653621.0
2024-12-31 09:30:00,51.18,51.27,51.06,51.15,150774.0,51.18,51.27,51.06,51.15,150774.0
2024-12-31 10:00:00,51.15,51.31,51.06,51.24,173456.0,51.15,51.31,51.06,51.24,173456.0
2024-12-31 10:30:00,51.24,51.25,51.08,51.09,87286.0,51.24,51.25,51.08,51.09,87286.0
2024-12-31 11:00:00,51.09,51.1,50.96,50.97,138902.0,51.09,51.1,50.96,50.97,138902.0
2024-12-31 11:30:00,50.97,51.02,50.9,50.91,83861.0,50.97,51.02,50.9,50.91,83861.0
2024-12-31 12:00:00,50.91,50.93,50.75,50.77,72288.0,50.91,50.93,50.75,50.77,72288.0
2024-12-31 12:30:00,50.77,50.94,50.74,50.91,39408.0,50.77,50.94,50.74,50.91,39408.0
2024-12-31 13:00:00,50.91,50.96,50.8,50.82,31821.0,50.91,50.96,50.8,50.82,31821.0
2024-12-31 13:30:00,50.82,50.94,50.82,50.87,27261.0,50.82,50.94,50.82,50.87,27261.0
2024-12-31 14:00:00,50.85,50.96,50.82,50.86,22235.0,50.85,50.96,50.82,50.86,22235.0
2024-12-31 14:30:00,50.85,50.92,50.81,50.92,29052.0,50.85,50.92,50.81,50.92,29052.0
2024-12-31 15:00:00,50.91,51.01,50.87,51.01,77359.0,50.91,51.01,50.87,51.01,77359.0
2024-12-31 15:30:00,51.0,51.02,50.84,50.89,409812.0,51.0,51.02,50.84,50.89,409812.0
2025-01-02 09:30:00,51.43,51.52,51.33,51.48,316636.0,51.43,51.52,51.33,51.48,316636.0
2025-01-02 10:00:00,51.49,51.54,51.37,51.39,106436.0,51.49,51.54,51.37,51.39,106436.0
2025-01-02 10:30:00,51.39,51.42,51.29,51.33,146974.0,51.39,51.42,51.29,51.33,146974.0
2025-01-02 11:00:00,51.34,51.36,51.2,51.31,101848.0,51.34,51.36,51.2,51.31,101848.0
2025-01-02 11:30:00,51.3,51.34,51.24,51.3,112767.0,51.3,51.34,51.24,51.3,112767.0
2025-01-02 12:00:00,51.29,51.35,51.08,51.09,166656.0,51.29,51.35,51.08,51.09,166656.0
2025-01-02 12:30:00,51.09,51.09,50.92,51.02,219878.0,51.09,51.09,50.92,51.02,219878.0
2025-01-02 13:00:00,51.01,51.01,50.92,50.98,62667.0,51.01,51.01,50.92,50.98,62667.0
2025-01-02 13:30:00,50.97,50.98,50.88,50.98,54158.0,50.97,50.98,50.88,50.98,54158.0
2025-01-02 14:00:00,50.97,51.08,50.94,51.07,77050.0,50.97,51.08,50.94,51.07,77050.0
2025-01-02 14:30:00,51.06,51.07,50.96,50.97,91537.0,51.06,51.07,50.96,50.97,91537.0
2025-01-02 15:00:00,50.97,51.13,50.97,51.12,51566.0,50.97,51.13,50.97,51.12,51566.0
2025-01-02 15:30:00,51.12,51.16,51.05,51.14,453884.0,51.12,51.16,51.05,51.14,453884.0
2025-01-03 09:30:00,52.55,52.61,52.46,52.59,255671.0,52.55,52.61,52.46,52.59,255671.0
2025-01-03 10:00:00,52.61,52.69,52.45,52.56,261584.0,52.61,52.69,52.45,52.56,261584.0
2025-01-03 10:30:00,52.55,52.72,52.53,52.7,396590.0,52.55,52.72,52.53,52.7,396590.0
2025-01-03 11:00:00,52.7,52.72,52.62,52.66,146328.0,52.7,52.72,52.62,52.66,146328.0
2025-01-03 11:30:00,52.66,52.72,52.65,52.69,139899.0,52.66,52.72,52.65,52.69,139899.0
2025-01-03 12:00:00,52.68,52.77,52.68,52.71,134312.0,52.68,52.77,52.68,52.71,134312.0
2025-01-03 12:30:00,52.71,52.72,52.65,52.66,75986.0,52.71,52.72,52.65,52.66,75986.0
2025-01-03 13:00:00,52.66,52.74,52.63,52.74,118964.0,52.66,52.74,52.63,52.74,118964.0
2025-01-03 13:30:00,52.74,52.78,52.7,52.71,151018.0,52.74,52.78,52.7,52.71,151018.0
2025-01-03 14:00:00,52.71,52.8,52.69,52.8,120807.0,52.71,52.8,52.69,52.8,120807.0
2025-01-03 14:30:00,52.8,52.83,52.72,52.76,182978.0,52.8,52.83,52.72,52.76,182978.0
2025-01-03 15:00:00,52.76,52.76,52.69,52.73,179951.0,52.76,52.76,52.69,52.73,179951.0
2025-01-03 15:30:00,52.73,52.84,52.67,52.83,573604.0,52.73,52.84,52.67,52.83,573604.0
2025-01-06 09:30:00,54.45,54.62,54.37,54.62,487881.0,54.45,54.62,54.37,54.62,487881.0
2025-01-06 10:00:00,54.63,54.69,54.59,54.69,337321.0,54.63,54.69,54.59,54.69,337321.0
2025-01-06 10:30:00,54.69,54.7,54.51,54.66,285628.0,54.69,54.7,54.51,54.66,285628.0
2025-01-06 11:00:00,54.65,54.77,54.65,54.73,289557.0,54.65,54.77,54.65,54.73,289557.0
2025-01-06 11:30:00,54.73,54.76,54.68,54.72,151008.0,54.73,54.76,54.68,54.72,151008.0
2025-01-06 12:00:00,54.71,54.71,54.64,54.66,127946.0,54.71,54.71,54.64,54.66,127946.0
2025-01-06 12:30:00,54.66,54.68,54.56,54.6,177406.0,54.66,54.68,54.56,54.6,177406.0
2025-01-06 13:00:00,54.6,54.6,54.49,54.58,222740.0,54.6,54.6,54.49,54.58,222740.0
2025-01-06 13:30:00,54.58,54.59,54.46,54.46,170041.0,54.58,54.59,54.46,54.46,170041.0
2025-01-06 14:00:00,54.46,54.49,54.42,54.43,159891.0,54.46,54.49,54.42,54.43,159891.0
2025-01-06 14:30:00,54.42,54.48,54.39,54.39,128502.0,54.42,54.48,54.39,54.39,128502.0
2025-01-06 15:00:00,54.39,54.43,54.37,54.41,249744.0,54.39,54.43,54.37,54.41,249744.0
2025-01-06 15:30:00,54.41,54.45,54.31,54.43,833618.0,54.41,54.45,54.31,54.43,833618.0
2025-01-07 09:30:00,54.66,54.68,54.46,54.48,274859.0,54.66,54.68,54.46,54.48,274859.0
2025-01-07 10:00:00,54.47,54.48,54.06,54.24,382934.0,54.47,54.48,54.06,54.24,382934.0
2025-01-07 10:30:00,54.24,54.27,53.96,54.21,222752.0,54.24,54.27,53.96,54.21,222752.0
2025-01-07 11:00:00,54.21,54.23,54.05,54.11,152508.0,54.21,54.23,54.05,54.11,152508.0
2025-01-07 11:30:00,54.12,54.28,54.05,54.09,198800.0,54.12,54.28,54.05,54.09,198800.0
2025-01-07 12:00:00,54.09,54.14,54.0,54.03,110375.0,54.09,54.14,54.0,54.03,110375.0
2025-01-07 12:30:00,54.04,54.1,53.93,53.99,168822.0,54.04,54.1,53.93,53.99,168822.0
2025-01-07 13:00:00,54.0,54.07,53.98,54.03,95261.0,54.0,54.07,53.98,54.03,95261.0
2025-01-07 13:30:00,54.03,54.03,53.9,53.91,115706.0,54.03,54.03,53.9,53.91,115706.0
2025-01-07 14:00:00,53.91,53.99,53.9,53.97,85893.0,53.91,53.99,53.9,53.97,85893.0
2025-01-07 14:30:00,53.97,53.97,53.87,53.87,139693.0,53.97,53.97,53.87,53.87,139693.0
2025-01-07 15:00:00,53.87,53.87,53.69,53.7,186564.0,53.87,53.87,53.69,53.7,186564.0
2025-01-07 15:30:00,53.7,53.76,53.58,53.72,471924.0,53.7,53.76,53.58,53.72,471924.0
2025-01-08 09:30:00,54.52,54.52,54.1,54.18,457403.0,54.52,54.52,54.1,54.18,457403.0
2025-01-08 10:00:00,54.17,54.32,54.12,54.16,322128.0,54.17,54.32,54.12,54.16,322128.0
2025-01-08 10:30:00,54.16,54.38,54.15,54.34,318935.0,54.16,54.38,54.15,54.34,318935.0
2025-01-08 11:00:00,54.35,54.36,54.22,54.28,289059.0,54.35,54.36,54.22,54.28,289059.0
2025-01-08 11:30:00,54.28,54.43,54.28,54.39,162186.0,54.28,54.43,54.28,54.39,162186.0
2025-01-08 12:00:00,54.39,54.41,54.09,54.11,182960.0,54.39,54.41,54.09,54.11,182960.0
2025-01-08 12:30:00,54.11,54.22,54.09,54.2,228807.0,54.11,54.22,54.09,54.2,228807.0
2025-01-08 13:00:00,54.18,54.35,54.17,54.33,252744.0,54.18,54.35,54.17,54.33,252744.0
2025-01-08 13:30:00,54.31,54.34,54.19,54.26,157179.0,54.31,54.34,54.19,54.26,157179.0
2025-01-08 14:00:00,54.26,54.45,54.2,54.45,158740.0,54.26,54.45,54.2,54.45,158740.0
2025-01-08 14:30:00,54.44,54.44,54.29,54.33,148712.0,54.44,54.44,54.29,54.33,148712.0
2025-01-08 15:00:00,54.33,54.36,54.28,54.33,263189.0,54.33,54.36,54.28,54.33,263189.0
2025-01-08 15:30:00,54.33,54.38,54.3,54.34,615576.0,54.33,54.38,54.3,54.34,615576.0
2025-01-10 09:30:00,53.83,53.95,53.61,53.66,459837.0,53.83,53.95,53.61,53.66,459837.0
2025-01-10 10:00:00,53.65,53.81,53.43,53.8,511178.0,53.65,53.81,53.43,53.8,511178.0
2025-01-10 10:30:00,53.8,53.87,53.69,53.69,167428.0,53.8,53.87,53.69,53.69,167428.0
2025-01-10 11:00:00,53.7,53.71,53.53,53.55,217619.0,53.7,53.71,53.53,53.55,217619.0
2025-01-10 11:30:00,53.54,53.64,53.5,53.51,152421.0,53.54,53.64,53.5,53.51,152421.0
2025-01-10 12:00:00,53.51,53.56,53.47,53.54,95904.0,53.51,53.56,53.47,53.54,95904.0
2025-01-10 12:30:00,53.54,53.62,53.52,53.56,235344.0,53.54,53.62,53.52,53.56,235344.0
2025-01-10 13:00:00,53.56,53.68,53.5,53.63,100440.0,53.56,53.68,53.5,53.63,100440.0
2025-01-10 13:30:00,53.63,53.7,53.58,53.7,127294.0,53.63,53.7,53.58,53.7,127294.0
2025-01-10 14:00:00,53.7,53.7,53.52,53.6,138453.0,53.7,53.7,53.52,53.6,138453.0
2025-01-10 14:30:00,53.6,53.65,53.55,53.62,149929.0,53.6,53.65,53.55,53.62,149929.0
2025-01-10 15:00:00,53.63,53.63,53.48,53.5,205619.0,53.63,53.63,53.48,53.5,205619.0
2025-01-10 15:30:00,53.49,53.57,53.46,53.55,706457.0,53.49,53.57,53.46,53.55,706457.0
2025-01-13 09:30:00,53.25,53.46,53.12,53.38,249621.0,53.25,53.46,53.12,53.38,249621.0
2025-01-13 10:00:00,53.39,53.45,53.24,53.25,119368.0,53.39,53.45,53.24,53.25,119368.0
2025-01-13 10:30:00,53.26,53.47,53.25,53.4,168430.0,53.26,53.47,53.25,53.4,168430.0
2025-01-13 11:00:00,53.4,53.41,53.34,53.38,83512.0,53.4,53.41,53.34,53.38,83512.0
2025-01-13 11:30:00,53.37,53.42,53.27,53.28,349873.0,53.37,53.42,53.27,53.28,349873.0
2025-01-13 12:00:00,53.28,53.37,53.25,53.35,50525.0,53.28,53.37,53.25,53.35,50525.0
2025-01-13 12:30:00,53.35,53.42,53.31,53.42,48578.0,53.35,53.42,53.31,53.42,48578.0
2025-01-13 13:00:00,53.41,53.42,53.37,53.41,281395.0,53.41,53.42,53.37,53.41,281395.0
2025-01-13 13:30:00,53.41,53.44,53.36,53.41,73675.0,53.41,53.44,53.36,53.41,73675.0
2025-01-13 14:00:00,53.4,53.46,53.36,53.46,75388.0,53.4,53.46,53.36,53.46,75388.0
2025-01-13 14:30:00,53.46,53.47,53.38,53.44,100505.0,53.46,53.47,53.38,53.44,100505.0
2025-01-13 15:00:00,53.44,53.47,53.4,53.42,428840.0,53.44,53.47,53.4,53.42,428840.0
2025-01-13 15:30:00,53.41,53.52,53.41,53.5,253409.0,53.41,53.52,53.41,53.5,253409.0
2025-01-14 09:30:00,54.09,54.17,53.89,53.92,235768.0,54.09,54.17,53.89,53.92,235768.0
2025-01-14 10:00:00,53.92,54.12,53.92,54.0,164605.0,53.92,54.12,53.92,54.0,164605.0
2025-01-14 10:30:00,53.99,54.05,53.93,53.96,58908.0,53.99,54.05,53.93,53.96,58908.0
2025-01-14 11:00:00,53.97,53.97,53.81,53.84,68397.0,53.97,53.97,53.81,53.84,68397.0
2025-01-14 11:30:00,53.82,53.85,53.71,53.72,65928.0,53.82,53.85,53.71,53.72,65928.0
2025-01-14 12:00:00,53.72,53.8,53.69,53.78,103722.0,53.72,53.8,53.69,53.78,103722.0
2025-01-14 12:30:00,53.78,53.85,53.71,53.77,101304.0,53.78,53.85,53.71,53.77,101304.0
2025-01-14 13:00:00,53.76,53.93,53.75,53.91,80217.0,53.76,53.93,53.75,53.91,80217.0
2025-01-14 13:30:00,53.91,54.03,53.89,54.0,118890.0,53.91,54.03,53.89,54.0,118890.0
2025-01-14 14:00:00,53.99,54.04,53.96,54.0,262215.0,53.99,54.04,53.96,54.0,262215.0
2025-01-14 14:30:00,54.0,54.03,53.81,53.83,281378.0,54.0,54.03,53.81,53.83,281378.0
2025-01-14 15:00:00,53.84,53.92,53.75,53.92,210863.0,53.84,53.92,53.75,53.92,210863.0
2025-01-14 15:30:00,53.91,54.04,53.86,54.03,727776.0,53.91,54.04,53.86,54.03,727776.0
2025-01-15 09:30:00,54.55,54.71,54.52,54.66,296543.0,54.55,54.71,54.52,54.66,296543.0
2025-01-15 10:00:00,54.66,54.85,54.56,54.81,218875.0,54.66,54.85,54.56,54.81,218875.0
2025-01-15 10:30:00,54.8,54.83,54.64,54.65,224215.0,54.8,54.83,54.64,54.65,224215.0
2025-01-15 11:00:00,54.66,54.71,54.6,54.69,60496.0,54.66,54.71,54.6,54.69,60496.0
2025-01-15 11:30:00,54.68,54.68,54.53,54.62,121546.0,54.68,54.68,54.53,54.62,121546.0
2025-01-15 12:00:00,54.62,54.7,54.61,54.69,146491.0,54.62,54.7,54.61,54.69,146491.0
2025-01-15 12:30:00,54.69,54.73,54.66,54.66,44088.0,54.69,54.73,54.66,54.66,44088.0
2025-01-15 13:00:00,54.67,54.75,54.67,54.73,46797.0,54.67,54.75,54.67,54.73,46797.0
2025-01-15 13:30:00,54.74,54.75,54.69,54.73,69395.0,54.74,54.75,54.69,54.73,69395.0
2025-01-15 14:00:00,54.72,54.76,54.71,54.75,111678.0,54.72,54.76,54.71,54.75,111678.0
2025-01-15 14:30:00,54.75,54.8,54.74,54.78,88130.0,54.75,54.8,54.74,54.78,88130.0
2025-01-15 15:00:00,54.78,54.86,54.77,54.86,122851.0,54.78,54.86,54.77,54.86,122851.0
2025-01-15 15:30:00,54.85,54.89,54.75,54.77,1154940.0,54.85,54.89,54.75,54.77,1154940.0
2025-01-16 09:30:00,54.81,54.81,54.61,54.61,227714.0,54.81,54.81,54.61,54.61,227714.0
2025-01-16 10:00:00,54.6,54.8,54.56,54.75,376678.0,54.6,54.8,54.56,54.75,376678.0
2025-01-16 10:30:00,54.74,54.83,54.72,54.79,75405.0,54.74,54.83,54.72,54.79,75405.0
2025-01-16 11:00:00,54.79,54.91,54.69,54.79,94123.0,54.79,54.91,54.69,54.79,94123.0
2025-01-16 11:30:00,54.79,54.85,54.74,54.78,155587.0,54.79,54.85,54.74,54.78,155587.0
2025-01-16 12:00:00,54.78,54.9,54.71,54.89,71590.0,54.78,54.9,54.71,54.89,71590.0
2025-01-16 12:30:00,54.89,54.9,54.72,54.75,304035.0,54.89,54.9,54.72,54.75,304035.0
2025-01-16 13:00:00,54.74,54.77,54.64,54.64,183132.0,54.74,54.77,54.64,54.64,183132.0
2025-01-16 13:30:00,54.64,54.68,54.59,54.62,272075.0,54.64,54.68,54.59,54.62,272075.0
2025-01-16 14:00:00,54.61,54.7,54.59,54.68,84244.0,54.61,54.7,54.59,54.68,84244.0
2025-01-16 14:30:00,54.68,54.75,54.64,54.72,69989.0,54.68,54.75,54.64,54.72,69989.0
2025-01-16 15:00:00,54.71,54.72,54.64,54.66,85489.0,54.71,54.72,54.64,54.66,85489.0
2025-01-16 15:30:00,54.66,54.7,54.51,54.52,423219.0,54.66,54.7,54.51,54.52,423219.0
2025-01-17 09:30:00,54.87,54.94,54.65,54.91,499637.0,54.87,54.94,54.65,54.91,499637.0
2025-01-17 10:00:00,54.91,55.18,54.89,55.03,334559.0,54.91,55.18,54.89,55.03,334559.0
2025-01-17 10:30:00,55.03,55.04,54.92,55.03,392877.0,55.03,55.04,54.92,55.03,392877.0
2025-01-17 11:00:00,55.03,55.05,54.92,55.01,132970.0,55.03,55.05,54.92,55.01,132970.0
2025-01-17 11:30:00,55.01,55.03,54.92,54.95,228034.0,55.01,55.03,54.92,54.95,228034.0
2025-01-17 12:00:00,54.95,55.0,54.93,54.95,80734.0,54.95,55.0,54.93,54.95,80734.0
2025-01-17 12:30:00,54.95,54.95,54.88,54.93,112153.0,54.95,54.95,54.88,54.93,112153.0
2025-01-17 13:00:00,54.93,54.96,54.89,54.91,88774.0,54.93,54.96,54.89,54.91,88774.0
2025-01-17 13:30:00,54.91,54.97,54.9,54.93,91741.0,54.91,54.97,54.9,54.93,91741.0
2025-01-17 14:00:00,54.93,54.95,54.9,54.94,76357.0,54.93,54.95,54.9,54.94,76357.0
2025-01-17 14:30:00,54.94,54.95,54.88,54.91,97021.0,54.94,54.95,54.88,54.91,97021.0
2025-01-17 15:00:00,54.91,54.91,54.86,54.87,145486.0,54.91,54.91,54.86,54.87,145486.0
2025-01-17 15:30:00,54.87,54.89,54.81,54.84,495257.0,54.87,54.89,54.81,54.84,495257.0
2025-01-21 09:30:00,55.34,55.35,55.19,55.25,297869.0,55.34,55.35,55.19,55.25,297869.0
2025-01-21 10:00:00,55.23,55.34,55.16,55.32,226580.0,55.23,55.34,55.16,55.32,226580.0
2025-01-21 10:30:00,55.31,55.37,55.29,55.32,359365.0,55.31,55.37,55.29,55.32,359365.0
2025-01-21 11:00:00,55.32,55.48,55.29,55.47,125453.0,55.32,55.48,55.29,55.47,125453.0
2025-01-21 11:30:00,55.47,55.6,55.39,55.59,855282.0,55.47,55.6,55.39,55.59,855282.0
2025-01-21 12:00:00,55.59,55.7,55.57,55.69,262889.0,55.59,55.7,55.57,55.69,262889.0
2025-01-21 12:30:00,55.69,55.74,55.67,55.7,124566.0,55.69,55.74,55.67,55.7,124566.0
2025-01-21 13:00:00,55.71,55.77,55.69,55.77,121849.0,55.71,55.77,55.69,55.77,121849.0
2025-01-21 13:30:00,55.77,55.78,55.73,55.76,141147.0,55.77,55.78,55.73,55.76,141147.0
2025-01-21 14:00:00,55.76,55.78,55.64,55.65,218393.0,55.76,55.78,55.64,55.65,218393.0
2025-01-21 14:30:00,55.64,55.65,55.6,55.64,201315.0,55.64,55.65,55.6,55.64,201315.0
2025-01-21 15:00:00,55.64,55.75,55.63,55.75,124805.0,55.64,55.75,55.63,55.75,124805.0
2025-01-21 15:30:00,55.75,55.75,55.64,55.7,607054.0,55.75,55.75,55.64,55.7,607054.0
2025-01-22 09:30:00,56.28,56.31,56.12,56.26,253009.0,56.28,56.31,56.12,56.26,253009.0
2025-01-22 10:00:00,56.25,56.33,56.18,56.29,229551.0,56.25,56.33,56.18,56.29,229551.0
2025-01-22 10:30:00,56.28,56.33,56.25,56.28,264288.0,56.28,56.33,56.25,56.28,264288.0
2025-01-22 11:00:00,56.29,56.33,56.21,56.26,288319.0,56.29,56.33,56.21,56.26,288319.0
2025-01-22 11:30:00,56.26,56.32,56.26,56.29,234842.0,56.26,56.32,56.26,56.29,234842.0
2025-01-22 12:00:00,56.3,56.31,56.26,56.29,71237.0,56.3,56.31,56.26,56.29,71237.0
2025-01-22 12:30:00,56.29,56.29,56.24,56.25,62633.0,56.29,56.29,56.24,56.25,62633.0
2025-01-22 13:00:00,56.24,56.29,56.21,56.22,271529.0,56.24,56.29,56.21,56.22,271529.0
2025-01-22 13:30:00,56.22,56.31,56.21,56.23,258028.0,56.22,56.31,56.21,56.23,258028.0
2025-01-22 14:00:00,56.23,56.26,56.21,56.22,196327.0,56.23,56.26,56.21,56.22,196327.0
2025-01-22 14:30:00,56.23,56.25,56.2,56.23,74685.0,56.23,56.25,56.2,56.23,74685.0
2025-01-22 15:00:00,56.23,56.23,56.17,56.18,71253.0,56.23,56.23,56.17,56.18,71253.0
2025-01-22 15:30:00,56.18,56.19,56.02,56.1,413769.0,56.18,56.19,56.02,56.1,413769.0
2025-01-23 09:30:00,55.54,55.54,55.33,55.41,199433.0,55.54,55.54,55.33,55.41,199433.0
2025-01-23 10:00:00,55.41,55.42,55.36,55.41,110958.0,55.41,55.42,55.36,55.41,110958.0
2025-01-23 10:30:00,55.41,55.51,55.39,55.5,181824.0,55.41,55.51,55.39,55.5,181824.0
2025-01-23 11:00:00,55.5,55.63,55.37,55.6,246295.0,55.5,55.63,55.37,55.6,246295.0
2025-01-23 11:30:00,55.61,55.79,55.59,55.64,111389.0,55.61,55.79,55.59,55.64,111389.0
2025-01-23 12:00:00,55.64,55.65,55.58,55.6,47255.0,55.64,55.65,55.58,55.6,47255.0
2025-01-23 12:30:00,55.6,55.75,55.58,55.69,52356.0,55.6,55.75,55.58,55.69,52356.0
2025-01-23 13:00:00,55.7,55.75,55.67,55.69,56685.0,55.7,55.75,55.67,55.69,56685.0
2025-01-23 13:30:00,55.69,55.73,55.65,55.66,40571.0,55.69,55.73,55.65,55.66,40571.0
2025-01-23 14:00:00,55.65,55.66,55.61,55.63,53391.0,55.65,55.66,55.61,55.63,53391.0
2025-01-23 14:30:00,55.63,55.66,55.6,55.61,47907.0,55.63,55.66,55.6,55.61,47907.0
2025-01-23 15:00:00,55.61,55.67,55.57,55.64,59990.0,55.61,55.67,55.57,55.64,59990.0
2025-01-23 15:30:00,55.64,55.69,55.6,55.69,268992.0,55.64,55.69,55.6,55.69,268992.0
2025-01-24 09:30:00,55.92,55.98,55.81,55.91,212670.0,55.92,55.98,55.81,55.91,212670.0
2025-01-24 10:00:00,55.9,56.03,55.86,55.93,248024.0,55.9,56.03,55.86,55.93,248024.0
2025-01-24 10:30:00,55.93,56.1,55.91,56.09,91537.0,55.93,56.1,55.91,56.09,91537.0
2025-01-24 11:00:00,56.09,56.12,56.01,56.11,109989.0,56.09,56.12,56.01,56.11,109989.0
2025-01-24 11:30:00,56.11,56.17,56.02,56.03,98568.0,56.11,56.17,56.02,56.03,98568.0
2025-01-24 12:00:00,56.03,56.08,56.01,56.03,85574.0,56.03,56.08,56.01,56.03,85574.0
2025-01-24 12:30:00,56.02,56.05,55.9,55.91,62940.0,56.02,56.05,55.9,55.91,62940.0
2025-01-24 13:00:00,55.9,55.91,55.86,55.86,54202.0,55.9,55.91,55.86,55.86,54202.0
2025-01-24 13:30:00,55.87,55.88,55.82,55.85,143681.0,55.87,55.88,55.82,55.85,143681.0
2025-01-24 14:00:00,55.85,55.91,55.83,55.9,103742.0,55.85,55.91,55.83,55.9,103742.0
2025-01-24 14:30:00,55.9,55.95,55.85,55.94,130105.0,55.9,55.95,55.85,55.94,130105.0
2025-01-24 15:00:00,55.94,55.96,55.86,55.91,95896.0,55.94,55.96,55.86,55.91,95896.0
2025-01-24 15:30:00,55.91,55.93,55.86,55.88,293359.0,55.91,55.93,55.86,55.88,293359.0
2025-01-27 09:30:00,54.7,54.7,54.17,54.69,754468.0,54.7,54.7,54.17,54.69,754468.0
2025-01-27 10:00:00,54.69,54.8,54.52,54.79,361243.0,54.69,54.8,54.52,54.79,361243.0
2025-01-27 10:30:00,54.78,54.95,54.74,54.85,421105.0,54.78,54.95,54.74,54.85,421105.0
2025-01-27 11:00:00,54.85,55.01,54.79,54.85,540013.0,54.85,55.01,54.79,54.85,540013.0
2025-01-27 11:30:00,54.84,54.97,54.77,54.84,457682.0,54.84,54.97,54.77,54.84,457682.0
2025-01-27 12:00:00,54.84,54.88,54.63,54.72,134797.0,54.84,54.88,54.63,54.72,134797.0
2025-01-27 12:30:00,54.71,54.77,54.57,54.57,133410.0,54.71,54.77,54.57,54.57,133410.0
2025-01-27 13:00:00,54.58,54.76,54.49,54.5,155082.0,54.58,54.76,54.49,54.5,155082.0
2025-01-27 13:30:00,54.5,54.6,54.45,54.53,429673.0,54.5,54.6,54.45,54.53,429673.0
2025-01-27 14:00:00,54.53,54.61,54.45,54.61,510627.0,54.53,54.61,54.45,54.61,510627.0
2025-01-27 14:30:00,54.6,54.62,54.43,54.5,170436.0,54.6,54.62,54.43,54.5,170436.0
2025-01-27 15:00:00,54.49,54.56,54.45,54.45,148911.0,54.49,54.56,54.45,54.45,148911.0
2025-01-27 15:30:00,54.46,54.57,54.39,54.57,870193.0,54.46,54.57,54.39,54.57,870193.0
2025-01-28 09:30:00,54.47,54.54,54.04,54.13,544240.0,54.47,54.54,54.04,54.13,544240.0
2025-01-28 10:00:00,54.13,54.33,54.12,54.32,244680.0,54.13,54.33,54.12,54.32,244680.0
2025-01-28 10:30:00,54.32,54.35,54.18,54.22,213800.0,54.32,54.35,54.18,54.22,213800.0
2025-01-28 11:00:00,54.22,54.3,54.12,54.15,197088.0,54.22,54.3,54.12,54.15,197088.0
2025-01-28 11:30:00,54.15,54.18,54.08,54.15,151049.0,54.15,54.18,54.08,54.15,151049.0
2025-01-28 12:00:00,54.15,54.23,54.14,54.22,165497.0,54.15,54.23,54.14,54.22,165497.0
2025-01-28 12:30:00,54.22,54.31,54.21,54.29,90157.0,54.22,54.31,54.21,54.29,90157.0
2025-01-28 13:00:00,54.29,54.41,54.29,54.4,152254.0,54.29,54.41,54.29,54.4,152254.0
2025-01-28 13:30:00,54.4,54.44,54.2,54.24,150970.0,54.4,54.44,54.2,54.24,150970.0
2025-01-28 14:00:00,54.24,54.27,54.16,54.21,47110.0,54.24,54.27,54.16,54.21,47110.0
2025-01-28 14:30:00,54.21,54.35,54.21,54.35,126916.0,54.21,54.35,54.21,54.35,126916.0
2025-01-28 15:00:00,54.35,54.4,54.32,54.37,69406.0,54.35,54.4,54.32,54.37,69406.0
2025-01-28 15:30:00,54.38,54.41,54.3,54.32,362055.0,54.38,54.41,54.3,54.32,362055.0
2025-01-29 09:30:00,54.6,54.69,54.47,54.66,288132.0,54.6,54.69,54.47,54.66,288132.0
2025-01-29 10:00:00,54.66,54.76,54.63,54.63,112313.0,54.66,54.76,54.63,54.63,112313.0
2025-01-29 10:30:00,54.63,54.83,54.6,54.81,251855.0,54.63,54.83,54.6,54.81,251855.0
2025-01-29 11:00:00,54.82,54.85,54.69,54.7,250726.0,54.82,54.85,54.69,54.7,250726.0
2025-01-29 11:30:00,54.69,54.72,54.52,54.54,132974.0,54.69,54.72,54.52,54.54,132974.0
2025-01-29 12:00:00,54.53,54.76,54.53,54.6,128876.0,54.53,54.76,54.53,54.6,128876.0
2025-01-29 12:30:00,54.61,54.65,54.56,54.62,96533.0,54.61,54.65,54.56,54.62,96533.0
2025-01-29 13:00:00,54.62,54.62,54.32,54.56,163393.0,54.62,54.62,54.32,54.56,163393.0
2025-01-29 13:30:00,54.55,54.57,54.46,54.46,48780.0,54.55,54.57,54.46,54.46,48780.0
2025-01-29 14:00:00,54.46,54.47,54.23,54.26,77521.0,54.46,54.47,54.23,54.26,77521.0
2025-01-29 14:30:00,54.25,54.61,54.22,54.47,186653.0,54.25,54.61,54.22,54.47,186653.0
2025-01-29 15:00:00,54.46,54.59,54.35,54.51,128003.0,54.46,54.59,54.35,54.51,128003.0
2025-01-29 15:30:00,54.52,54.53,54.36,54.37,333281.0,54.52,54.53,54.36,54.37,333281.0
2025-01-30 09:30:00,54.91,55.13,54.83,55.03,241773.0,54.91,55.13,54.83,55.03,241773.0
2025-01-30 10:00:00,55.04,55.16,55.0,55.06,230048.0,55.04,55.16,55.0,55.06,230048.0
2025-01-30 10:30:00,55.07,55.28,55.06,55.16,195050.0,55.07,55.28,55.06,55.16,195050.0
2025-01-30 11:00:00,55.16,55.27,55.14,55.23,178526.0,55.16,55.27,55.14,55.23,178526.0
2025-01-30 11:30:00,55.23,55.34,55.17,55.31,159278.0,55.23,55.34,55.17,55.31,159278.0
2025-01-30 12:00:00,55.31,55.31,55.03,55.05,153944.0,55.31,55.31,55.03,55.05,153944.0
2025-01-30 12:30:00,55.06,55.19,55.06,55.16,73832.0,55.06,55.19,55.06,55.16,73832.0
2025-01-30 13:00:00,55.16,55.22,55.15,55.2,92641.0,55.16,55.22,55.15,55.2,92641.0
2025-01-30 13:30:00,55.2,55.26,55.2,55.23,129110.0,55.2,55.26,55.2,55.23,129110.0
2025-01-30 14:00:00,55.23,55.27,55.22,55.27,83864.0,55.23,55.27,55.22,55.27,83864.0
2025-01-30 14:30:00,55.26,55.36,55.24,55.33,85202.0,55.26,55.36,55.24,55.33,85202.0
2025-01-30 15:00:00,55.33,55.52,55.31,55.48,244494.0,55.33,55.52,55.31,55.48,244494.0
2025-01-30 15:30:00,55.48,55.49,54.99,55.28,1174900.0,55.48,55.49,54.99,55.28,1174900.0
2025-01-31 09:30:00,54.72,54.72,54.54,54.6,492178.0,54.72,54.72,54.54,54.6,492178.0
2025-01-31 10:00:00,54.61,54.7,54.54,54.7,429820.0,54.61,54.7,54.54,54.7,429820.0
2025-01-31 10:30:00,54.7,54.75,54.68,54.7,301901.0,54.7,54.75,54.68,54.7,301901.0
2025-01-31 11:00:00,54.71,54.73,54.64,54.72,397121.0,54.71,54.73,54.64,54.72,397121.0
2025-01-31 11:30:00,54.72,54.76,54.64,54.72,398192.0,54.72,54.76,54.64,54.72,398192.0
2025-01-31 12:00:00,54.72,54.94,54.6,54.91,293048.0,54.72,54.94,54.6,54.91,293048.0
2025-01-31 12:30:00,54.91,54.96,54.81,54.86,180477.0,54.91,54.96,54.81,54.86,180477.0
2025-01-31 13:00:00,54.86,54.88,54.4,54.44,393257.0,54.86,54.88,54.4,54.44,393257.0
2025-01-31 13:30:00,54.44,54.46,54.28,54.33,206922.0,54.44,54.46,54.28,54.33,206922.0
2025-01-31 14:00:00,54.32,54.37,54.17,54.22,131795.0,54.32,54.37,54.17,54.22,131795.0
2025-01-31 14:30:00,54.23,54.25,54.09,54.18,238203.0,54.23,54.25,54.09,54.18,238203.0
2025-01-31 15:00:00,54.16,54.16,53.97,53.99,153122.0,54.16,54.16,53.97,53.99,153122.0
2025-01-31 15:30:00,54.0,54.15,53.98,54.04,799006.0,54.0,54.15,53.98,54.04,799006.0
2025-02-03 09:30:00,52.76,52.89,52.68,52.75,547414.0,52.76,52.89,52.68,52.75,547414.0
2025-02-03 10:00:00,52.74,53.29,52.67,53.26,695774.0,52.74,53.29,52.67,53.26,695774.0
2025-02-03 10:30:00,53.25,53.44,53.18,53.38,325959.0,53.25,53.44,53.18,53.38,325959.0
2025-02-03 11:00:00,53.37,53.49,53.25,53.41,456799.0,53.37,53.49,53.25,53.41,456799.0
2025-02-03 11:30:00,53.4,53.53,53.36,53.37,215445.0,53.4,53.53,53.36,53.37,215445.0
2025-02-03 12:00:00,53.36,53.54,53.36,53.48,106996.0,53.36,53.54,53.36,53.48,106996.0
2025-02-03 12:30:00,53.47,53.54,53.31,53.41,381588.0,53.47,53.54,53.31,53.41,381588.0
2025-02-03 13:00:00,53.39,53.49,53.33,53.41,104076.0,53.39,53.49,53.33,53.41,104076.0
2025-02-03 13:30:00,53.42,53.47,53.37,53.43,151737.0,53.42,53.47,53.37,53.43,151737.0
2025-02-03 14:00:00,53.42,53.56,53.42,53.52,100530.0,53.42,53.56,53.42,53.52,100530.0
2025-02-03 14:30:00,53.53,53.57,53.47,53.48,215397.0,53.53,53.57,53.47,53.48,215397.0
2025-02-03 15:00:00,53.49,53.57,53.44,53.46,159814.0,53.49,53.57,53.44,53.46,159814.0
2025-02-03 15:30:00,53.46,53.48,53.37,53.38,441721.0,53.46,53.48,53.37,53.38,441721.0
2025-02-04 09:30:00,53.99,54.21,53.98,54.16,280648.0,53.99,54.21,53.98,54.16,280648.0
2025-02-04 10:00:00,54.16,54.39,54.15,54.32,463306.0,54.16,54.39,54.15,54.32,463306.0
2025-02-04 10:30:00,54.33,54.52,54.28,54.45,145041.0,54.33,54.52,54.28,54.45,145041.0
2025-02-04 11:00:00,54.45,54.53,54.43,54.52,75838.0,54.45,54.53,54.43,54.52,75838.0
2025-02-04 11:30:00,54.52,54.52,54.39,54.41,176654.0,54.52,54.52,54.39,54.41,176654.0
2025-02-04 12:00:00,54.42,54.44,54.22,54.23,135226.0,54.42,54.44,54.22,54.23,135226.0
2025-02-04 12:30:00,54.22,54.37,54.21,54.36,106627.0,54.22,54.37,54.21,54.36,106627.0
2025-02-04 13:00:00,54.36,54.4,54.29,54.4,40503.0,54.36,54.4,54.29,54.4,40503.0
2025-02-04 13:30:00,54.4,54.41,54.33,54.35,44184.0,54.4,54.41,54.33,54.35,44184.0
2025-02-04 14:00:00,54.34,54.42,54.32,54.41,59745.0,54.34,54.42,54.32,54.41,59745.0
2025-02-04 14:30:00,54.41,54.44,54.34,54.39,108545.0,54.41,54.44,54.34,54.39,108545.0
2025-02-04 15:00:00,54.38,54.4,54.33,54.34,90141.0,54.38,54.4,54.33,54.34,90141.0
2025-02-04 15:30:00,54.34,54.4,54.33,54.36,364476.0,54.34,54.4,54.33,54.36,364476.0
2025-02-05 09:30:00,54.72,54.79,54.7,54.77,199518.0,54.72,54.79,54.7,54.77,199518.0
2025-02-05 10:00:00,54.78,54.96,54.69,54.91,210084.0,54.78,54.96,54.69,54.91,210084.0
2025-02-05 10:30:00,54.91,54.94,54.86,54.93,50968.0,54.91,54.94,54.86,54.93,50968.0
2025-02-05 11:00:00,54.95,55.0,54.88,54.95,105188.0,54.95,55.0,54.88,54.95,105188.0
2025-02-05 11:30:00,54.95,55.05,54.94,55.05,92584.0,54.95,55.05,54.94,55.05,92584.0
2025-02-05 12:00:00,55.05,55.11,55.03,55.03,27099.0,55.05,55.11,55.03,55.03,27099.0
2025-02-05 12:30:00,55.02,55.05,54.99,55.02,33673.0,55.02,55.05,54.99,55.02,33673.0
2025-02-05 13:00:00,55.03,55.08,55.01,55.04,66242.0,55.03,55.08,55.01,55.04,66242.0
2025-02-05 13:30:00,55.03,55.1,55.03,55.05,22238.0,55.03,55.1,55.03,55.05,22238.0
2025-02-05 14:00:00,55.04,55.04,54.99,55.01,40460.0,55.04,55.04,54.99,55.01,40460.0
2025-02-05 14:30:00,55.0,55.01,54.92,54.95,174064.0,55.0,55.01,54.92,54.95,174064.0
2025-02-05 15:00:00,54.95,55.01,54.93,55.01,98541.0,54.95,55.01,54.93,55.01,98541.0
2025-02-05 15:30:00,55.01,55.03,54.87,54.97,535576.0,55.01,55.03,54.87,54.97,535576.0
2025-02-06 09:30:00,55.1,55.16,55.03,55.05,151319.0,55.1,55.16,55.03,55.05,151319.0
2025-02-06 10:00:00,55.05,55.24,55.04,55.16,189702.0,55.05,55.24,55.04,55.16,189702.0
2025-02-06 10:30:00,55.16,55.19,55.11,55.13,142002.0,55.16,55.19,55.11,55.13,142002.0
2025-02-06 11:00:00,55.13,55.24,55.12,55.22,107253.0,55.13,55.24,55.12,55.22,107253.0
2025-02-06 11:30:00,55.21,55.21,55.09,55.11,74349.0,55.21,55.21,55.09,55.11,74349.0
2025-02-06 12:00:00,55.1,55.13,55.07,55.12,68750.0,55.1,55.13,55.07,55.12,68750.0
2025-02-06 12:30:00,55.12,55.15,55.1,55.14,53497.0,55.12,55.15,55.1,55.14,53497.0
2025-02-06 13:00:00,55.15,55.19,55.08,55.19,130637.0,55.15,55.19,55.08,55.19,130637.0
2025-02-06 13:30:00,55.19,55.22,55.16,55.19,59206.0,55.19,55.22,55.16,55.19,59206.0
2025-02-06 14:00:00,55.19,55.21,55.13,55.15,123866.0,55.19,55.21,55.13,55.15,123866.0
2025-02-06 14:30:00,55.15,55.15,55.06,55.09,115441.0,55.15,55.15,55.06,55.09,115441.0
2025-02-06 15:00:00,55.09,55.16,55.07,55.15,61509.0,55.09,55.16,55.07,55.15,61509.0
2025-02-06 15:30:00,55.16,55.25,55.15,55.24,465705.0,55.16,55.25,55.15,55.24,465705.0
2025-02-07 09:30:00,54.97,55.1,54.92,55.05,268313.0,54.97,55.1,54.92,55.05,268313.0
2025-02-07 10:00:00,55.04,55.04,54.7,54.74,224896.0,55.04,55.04,54.7,54.74,224896.0
2025-02-07 10:30:00,54.74,54.88,54.48,54.57,925695.0,54.74,54.88,54.48,54.57,925695.0
2025-02-07 11:00:00,54.56,54.56,54.3,54.3,181815.0,54.56,54.56,54.3,54.3,181815.0
2025-02-07 11:30:00,54.31,54.38,54.28,54.34,149403.0,54.31,54.38,54.28,54.34,149403.0
2025-02-07 12:00:00,54.33,54.47,54.18,54.21,216802.0,54.33,54.47,54.18,54.21,216802.0
2025-02-07 12:30:00,54.22,54.3,54.19,54.28,75659.0,54.22,54.3,54.19,54.28,75659.0
2025-02-07 13:00:00,54.27,54.36,54.26,54.3,137450.0,54.27,54.36,54.26,54.3,137450.0
2025-02-07 13:30:00,54.3,54.35,54.17,54.18,46245.0,54.3,54.35,54.17,54.18,46245.0
2025-02-07 14:00:00,54.18,54.22,54.14,54.14,48289.0,54.18,54.22,54.14,54.14,48289.0
2025-02-07 14:30:00,54.15,54.21,54.13,54.18,64940.0,54.15,54.21,54.13,54.18,64940.0
2025-02-07 15:00:00,54.17,54.17,54.01,54.09,155797.0,54.17,54.17,54.01,54.09,155797.0
2025-02-07 15:30:00,54.1,54.17,54.08,54.15,554143.0,54.1,54.17,54.08,54.15,554143.0
2025-02-10 09:30:00,54.91,54.97,54.86,54.92,277750.0,54.91,54.97,54.86,54.92,277750.0
2025-02-10 10:00:00,54.91,55.07,54.91,55.07,263177.0,54.91,55.07,54.91,55.07,263177.0
2025-02-10 10:30:00,55.06,55.12,55.05,55.11,83860.0,55.06,55.12,55.05,55.11,83860.0
2025-02-10 11:00:00,55.1,55.12,55.01,55.04,59318.0,55.1,55.12,55.01,55.04,59318.0
2025-02-10 11:30:00,55.04,55.04,54.98,55.02,109350.0,55.04,55.04,54.98,55.02,109350.0
2025-02-10 12:00:00,55.02,55.03,54.98,55.01,139736.0,55.02,55.03,54.98,55.01,139736.0
2025-02-10 12:30:00,55.01,55.07,55.01,55.06,41992.0,55.01,55.07,55.01,55.06,41992.0
2025-02-10 13:00:00,55.07,55.1,55.05,55.07,80406.0,55.07,55.1,55.05,55.07,80406.0
2025-02-10 13:30:00,55.07,55.11,55.04,55.1,47937.0,55.07,55.11,55.04,55.1,47937.0
2025-02-10 14:00:00,55.1,55.14,55.09,55.11,44255.0,55.1,55.14,55.09,55.11,44255.0
2025-02-10 14:30:00,55.11,55.13,55.1,55.13,45197.0,55.11,55.13,55.1,55.13,45197.0
2025-02-10 15:00:00,55.12,55.15,55.11,55.11,73760.0,55.12,55.15,55.11,55.11,73760.0
2025-02-10 15:30:00,55.11,55.15,55.06,55.15,377868.0,55.11,55.15,55.06,55.15,377868.0
2025-02-11 09:30:00,54.93,55.03,54.87,55.02,222972.0,54.93,55.03,54.87,55.02,222972.0
2025-02-11 10:00:00,55.02,55.16,54.99,55.16,139013.0,55.02,55.16,54.99,55.16,139013.0
2025-02-11 10:30:00,55.16,55.22,55.11,55.17,107855.0,55.16,55.22,55.11,55.17,107855.0
2025-02-11 11:00:00,55.17,55.26,55.17,55.23,235854.0,55.17,55.26,55.17,55.23,235854.0
2025-02-11 11:30:00,55.23,55.26,55.13,55.16,66026.0,55.23,55.26,55.13,55.16,66026.0
2025-02-11 12:00:00,55.16,55.17,55.07,55.15,41138.0,55.16,55.17,55.07,55.15,41138.0
2025-02-11 12:30:00,55.15,55.17,55.1,55.11,32052.0,55.15,55.17,55.1,55.11,32052.0
2025-02-11 13:00:00,55.11,55.16,55.1,55.13,54429.0,55.11,55.16,55.1,55.13,54429.0
2025-02-11 13:30:00,55.13,55.22,55.09,55.1,819637.0,55.13,55.22,55.09,55.1,819637.0
2025-02-11 14:00:00,55.09,55.12,55.05,55.06,32186.0,55.09,55.12,55.05,55.06,32186.0
2025-02-11 14:30:00,55.06,55.24,55.06,55.14,109167.0,55.06,55.24,55.06,55.14,109167.0
2025-02-11 15:00:00,55.14,55.19,55.12,55.14,52268.0,55.14,55.19,55.12,55.14,52268.0
2025-02-11 15:30:00,55.14,55.17,55.08,55.12,241757.0,55.14,55.17,55.08,55.12,241757.0
2025-02-12 09:30:00,54.55,54.71,54.5,54.64,242705.0,54.55,54.71,54.5,54.64,242705.0
2025-02-12 10:00:00,54.64,54.82,54.55,54.75,219676.0,54.64,54.82,54.55,54.75,219676.0
2025-02-12 10:30:00,54.75,54.95,54.74,54.94,195373.0,54.75,54.95,54.74,54.94,195373.0
2025-02-12 11:00:00,54.93,54.93,54.75,54.78,114225.0,54.93,54.93,54.75,54.78,114225.0
2025-02-12 11:30:00,54.78,55.0,54.77,55.0,115231.0,54.78,55.0,54.77,55.0,115231.0
2025-02-12 12:00:00,54.99,55.26,54.99,55.25,221168.0,54.99,55.26,54.99,55.25,221168.0
2025-02-12 12:30:00,55.25,55.31,55.16,55.3,132429.0,55.25,55.31,55.16,55.3,132429.0
2025-02-12 13:00:00,55.3,55.33,55.22,55.26,199303.0,55.3,55.33,55.22,55.26,199303.0
2025-02-12 13:30:00,55.25,55.28,55.2,55.23,141882.0,55.25,55.28,55.2,55.23,141882.0
2025-02-12 14:00:00,55.23,55.23,55.09,55.12,142062.0,55.23,55.23,55.09,55.12,142062.0
2025-02-12 14:30:00,55.12,55.21,55.11,55.18,159236.0,55.12,55.21,55.11,55.18,159236.0
2025-02-12 15:00:00,55.18,55.21,55.12,55.21,147264.0,55.18,55.21,55.12,55.21,147264.0
2025-02-12 15:30:00,55.21,55.24,55.12,55.15,514908.0,55.21,55.24,55.12,55.15,514908.0
2025-02-13 09:30:00,55.45,55.64,55.4,55.63,315075.0,55.45,55.64,55.4,55.63,315075.0
2025-02-13 10:00:00,55.63,55.93,55.63,55.9,461343.0,55.63,55.93,55.63,55.9,461343.0
2025-02-13 10:30:00,55.9,56.02,55.88,56.01,279965.0,55.9,56.02,55.88,56.01,279965.0
2025-02-13 11:00:00,56.02,56.12,55.99,56.12,222812.0,56.02,56.12,55.99,56.12,222812.0
2025-02-13 11:30:00,56.12,56.12,55.92,55.97,155117.0,56.12,56.12,55.92,55.97,155117.0
2025-02-13 12:00:00,55.96,56.03,55.94,56.01,77082.0,55.96,56.03,55.94,56.01,77082.0
2025-02-13 12:30:00,56.02,56.03,55.89,55.91,68048.0,56.02,56.03,55.89,55.91,68048.0
2025-02-13 13:00:00,55.91,55.91,55.74,55.87,88314.0,55.91,55.91,55.74,55.87,88314.0
2025-02-13 13:30:00,55.86,55.93,55.69,55.82,315716.0,55.86,55.93,55.69,55.82,315716.0
2025-02-13 14:00:00,55.82,56.19,55.81,56.17,118576.0,55.82,56.19,55.81,56.17,118576.0
2025-02-13 14:30:00,56.17,56.24,56.12,56.21,133729.0,56.17,56.24,56.12,56.21,133729.0
2025-02-13 15:00:00,56.21,56.33,56.19,56.32,125352.0,56.21,56.33,56.19,56.32,125352.0
2025-02-13 15:30:00,56.32,56.43,56.27,56.39,529638.0,56.32,56.43,56.27,56.39,529638.0
2025-02-14 09:30:00,56.7,56.89,56.64,56.8,431766.0,56.7,56.89,56.64,56.8,431766.0
2025-02-14 10:00:00,56.8,56.81,56.63,56.64,183174.0,56.8,56.81,56.63,56.64,183174.0
2025-02-14 10:30:00,56.64,56.72,56.63,56.67,175715.0,56.64,56.72,56.63,56.67,175715.0
2025-02-14 11:00:00,56.68,56.72,56.59,56.66,149425.0,56.68,56.72,56.59,56.66,149425.0
2025-02-14 11:30:00,56.66,56.66,56.57,56.6,61557.0,56.66,56.66,56.57,56.6,61557.0
2025-02-14 12:00:00,56.61,56.61,56.53,56.54,67240.0,56.61,56.61,56.53,56.54,67240.0
2025-02-14 12:30:00,56.54,56.62,56.53,56.61,58634.0,56.54,56.62,56.53,56.61,58634.0
2025-02-14 13:00:00,56.61,56.63,56.53,56.55,63257.0,56.61,56.63,56.53,56.55,63257.0
2025-02-14 13:30:00,56.55,56.63,56.55,56.61,72448.0,56.55,56.63,56.55,56.61,72448.0
2025-02-14 14:00:00,56.61,56.68,56.61,56.63,105082.0,56.61,56.68,56.61,56.63,105082.0
2025-02-14 14:30:00,56.63,56.63,56.56,56.62,73816.0,56.63,56.63,56.56,56.62,73816.0
2025-02-14 15:00:00,56.61,56.61,56.54,56.56,81598.0,56.61,56.61,56.54,56.56,81598.0
2025-02-14 15:30:00,56.57,56.7,56.56,56.68,508018.0,56.57,56.7,56.56,56.68,508018.0
2025-02-18 09:30:00,57.2,57.39,57.14,57.36,292511.0,57.2,57.39,57.14,57.36,292511.0
2025-02-18 10:00:00,57.36,57.37,57.3,57.33,544845.0,57.36,57.37,57.3,57.33,544845.0
2025-02-18 10:30:00,57.33,57.35,57.29,57.33,146180.0,57.33,57.35,57.29,57.33,146180.0
2025-02-18 11:00:00,57.33,57.6,57.32,57.6,734883.0,57.33,57.6,57.32,57.6,734883.0
2025-02-18 11:30:00,57.6,57.63,57.49,57.51,166383.0,57.6,57.63,57.49,57.51,166383.0
2025-02-18 12:00:00,57.51,57.51,57.43,57.48,66830.0,57.51,57.51,57.43,57.48,66830.0
2025-02-18 12:30:00,57.48,57.49,57.42,57.45,102226.0,57.48,57.49,57.42,57.45,102226.0
2025-02-18 13:00:00,57.45,57.45,57.37,57.37,69331.0,57.45,57.45,57.37,57.37,69331.0
2025-02-18 13:30:00,57.37,57.37,57.3,57.33,53367.0,57.37,57.37,57.3,57.33,53367.0
2025-02-18 14:00:00,57.33,57.35,57.27,57.33,49114.0,57.33,57.35,57.27,57.33,49114.0
2025-02-18 14:30:00,57.32,57.37,57.31,57.34,51018.0,57.32,57.37,57.31,57.34,51018.0
2025-02-18 15:00:00,57.33,57.4,57.32,57.39,110737.0,57.33,57.4,57.32,57.39,110737.0
2025-02-18 15:30:00,57.39,57.44,57.35,57.43,443674.0,57.39,57.44,57.35,57.43,443674.0
2025-02-19 09:30:00,58.15,58.31,58.08,58.28,223658.0,58.15,58.31,58.08,58.28,223658.0
2025-02-19 10:00:00,58.28,58.29,58.19,58.28,212037.0,58.28,58.29,58.19,58.28,212037.0
2025-02-19 10:30:00,58.27,58.39,58.18,58.22,170424.0,58.27,58.39,58.18,58.22,170424.0
2025-02-19 11:00:00,58.22,58.31,58.18,58.19,209327.0,58.22,58.31,58.18,58.19,209327.0
2025-02-19 11:30:00,58.19,58.24,58.17,58.18,105269.0,58.19,58.24,58.17,58.18,105269.0
2025-02-19 12:00:00,58.18,58.21,58.09,58.12,105768.0,58.18,58.21,58.09,58.12,105768.0
2025-02-19 12:30:00,58.11,58.16,58.09,58.13,49279.0,58.11,58.16,58.09,58.13,49279.0
2025-02-19 13:00:00,58.13,58.15,58.06,58.14,37704.0,58.13,58.15,58.06,58.14,37704.0
2025-02-19 13:30:00,58.14,58.23,58.14,58.18,61259.0,58.14,58.23,58.14,58.18,61259.0
2025-02-19 14:00:00,58.17,58.35,58.17,58.32,75596.0,58.17,58.35,58.17,58.32,75596.0
2025-02-19 14:30:00,58.31,58.31,58.24,58.26,63413.0,58.31,58.31,58.24,58.26,63413.0
2025-02-19 15:00:00,58.24,58.26,58.16,58.18,73837.0,58.24,58.26,58.16,58.18,73837.0
2025-02-19 15:30:00,58.18,58.29,58.16,58.28,377254.0,58.18,58.29,58.16,58.28,377254.0
2025-02-20 09:30:00,58.27,58.54,58.26,58.27,385167.0,58.27,58.54,58.26,58.27,385167.0
2025-02-20 10:00:00,58.26,58.42,58.18,58.36,97530.0,58.26,58.42,58.18,58.36,97530.0
2025-02-20 10:30:00,58.37,58.39,58.23,58.23,134685.0,58.37,58.39,58.23,58.23,134685.0
2025-02-20 11:00:00,58.24,58.25,58.16,58.25,104155.0,58.24,58.25,58.16,58.25,104155.0
2025-02-20 11:30:00,58.25,58.26,58.2,58.21,88668.0,58.25,58.26,58.2,58.21,88668.0
2025-02-20 12:00:00,58.2,58.36,58.2,58.35,47314.0,58.2,58.36,58.2,58.35,47314.0
2025-02-20 12:30:00,58.35,58.4,58.34,58.34,44683.0,58.35,58.4,58.34,58.34,44683.0
2025-02-20 13:00:00,58.33,58.38,58.3,58.36,59571.0,58.33,58.38,58.3,58.36,59571.0
2025-02-20 13:30:00,58.36,58.43,58.35,58.41,75822.0,58.36,58.43,58.35,58.41,75822.0
2025-02-20 14:00:00,58.41,58.43,58.38,58.41,88404.0,58.41,58.43,58.38,58.41,88404.0
2025-02-20 14:30:00,58.4,58.46,58.38,58.43,40384.0,58.4,58.46,58.38,58.43,40384.0
2025-02-20 15:00:00,58.44,58.44,58.4,58.41,68283.0,58.44,58.44,58.4,58.41,68283.0
2025-02-20 15:30:00,58.4,58.46,58.38,58.46,260663.0,58.4,58.46,58.38,58.46,260663.0
2025-02-21 09:30:00,58.43,58.45,58.31,58.34,143925.0,58.43,58.45,58.31,58.34,143925.0
2025-02-21 10:00:00,58.33,58.44,58.18,58.19,156572.0,58.33,58.44,58.18,58.19,156572.0
2025-02-21 10:30:00,58.19,58.21,58.08,58.14,86385.0,58.19,58.21,58.08,58.14,86385.0
2025-02-21 11:00:00,58.14,58.26,58.14,58.21,107677.0,58.14,58.26,58.14,58.21,107677.0
2025-02-21 11:30:00,58.21,58.26,58.14,58.17,200400.0,58.21,58.26,58.14,58.17,200400.0
2025-02-21 12:00:00,58.17,58.2,58.05,58.1,153429.0,58.17,58.2,58.05,58.1,153429.0
2025-02-21 12:30:00,58.1,58.1,57.9,57.91,155181.0,58.1,58.1,57.9,57.91,155181.0
2025-02-21 13:00:00,57.91,57.91,57.72,57.74,192809.0,57.91,57.91,57.72,57.74,192809.0
2025-02-21 13:30:00,57.73,57.78,57.65,57.66,228891.0,57.73,57.78,57.65,57.66,228891.0
2025-02-21 14:00:00,57.66,57.68,57.49,57.51,193209.0,57.66,57.68,57.49,57.51,193209.0
2025-02-21 14:30:00,57.51,57.58,57.47,57.5,334959.0,57.51,57.58,57.47,57.5,334959.0
2025-02-21 15:00:00,57.5,57.63,57.48,57.59,223027.0,57.5,57.63,57.48,57.59,223027.0
2025-02-21 15:30:00,57.59,57.61,57.52,57.6,322897.0,57.59,57.61,57.52,57.6,322897.0
2025-02-24 09:30:00,58.11,58.11,57.76,57.76,163990.0,58.11,58.11,57.76,57.76,163990.0
2025-02-24 10:00:00,57.77,57.8,57.63,57.69,226037.0,57.77,57.8,57.63,57.69,226037.0
2025-02-24 10:30:00,57.7,57.74,57.6,57.66,178127.0,57.7,57.74,57.6,57.66,178127.0
2025-02-24 11:00:00,57.66,57.84,57.64,57.83,96105.0,57.66,57.84,57.64,57.83,96105.0
2025-02-24 11:30:00,57.82,57.86,57.72,57.73,57215.0,57.82,57.86,57.72,57.73,57215.0
2025-02-24 12:00:00,57.73,57.85,57.71,57.8,72563.0,57.73,57.85,57.71,57.8,72563.0
2025-02-24 12:30:00,57.8,57.85,57.78,57.78,85180.0,57.8,57.85,57.78,57.78,85180.0
2025-02-24 13:00:00,57.78,57.87,57.77,57.85,173322.0,57.78,57.87,57.77,57.85,173322.0
2025-02-24 13:30:00,57.85,57.86,57.75,57.77,170332.0,57.85,57.86,57.75,57.77,170332.0
2025-02-24 14:00:00,57.78,57.84,57.72,57.73,177313.0,57.78,57.84,57.72,57.73,177313.0
2025-02-24 14:30:00,57.73,57.78,57.68,57.7,153824.0,57.73,57.78,57.68,57.7,153824.0
2025-02-24 15:00:00,57.7,57.71,57.56,57.57,332477.0,57.7,57.71,57.56,57.57,332477.0
2025-02-24 15:30:00,57.57,57.67,57.44,57.48,483930.0,57.57,57.67,57.44,57.48,483930.0
2025-02-25 09:30:00,57.71,57.72,57.5,57.54,125258.0,57.71,57.72,57.5,57.54,125258.0
2025-02-25 10:00:00,57.54,57.54,57.29,57.32,208372.0,57.54,57.54,57.29,57.32,208372.0
2025-02-25 10:30:00,57.33,57.44,57.27,57.38,468674.0,57.33,57.44,57.27,57.38,468674.0
2025-02-25 11:00:00,57.38,57.39,57.27,57.28,72338.0,57.38,57.39,57.27,57.28,72338.0
2025-02-25 11:30:00,57.29,57.45,57.21,57.41,81838.0,57.29,57.45,57.21,57.41,81838.0
2025-02-25 12:00:00,57.4,57.43,57.33,57.43,29547.0,57.4,57.43,57.33,57.43,29547.0
2025-02-25 12:30:00,57.42,57.48,57.42,57.48,75100.0,57.42,57.48,57.42,57.48,75100.0
2025-02-25 13:00:00,57.48,57.59,57.41,57.41,53112.0,57.48,57.59,57.41,57.41,53112.0
2025-02-25 13:30:00,57.41,57.57,57.4,57.5,46868.0,57.41,57.57,57.4,57.5,46868.0
2025-02-25 14:00:00,57.49,57.54,57.42,57.43,75769.0,57.49,57.54,57.42,57.43,75769.0
2025-02-25 14:30:00,57.43,57.55,57.43,57.51,68285.0,57.43,57.55,57.43,57.51,68285.0
2025-02-25 15:00:00,57.51,57.67,57.5,57.61,119189.0,57.51,57.67,57.5,57.61,119189.0
2025-02-25 15:30:00,57.62,57.65,57.52,57.57,333217.0,57.62,57.65,57.52,57.57,333217.0
2025-02-26 09:30:00,57.84,57.94,57.74,57.92,129359.0,57.84,57.94,57.74,57.92,129359.0
2025-02-26 10:00:00,57.93,58.02,57.89,57.99,108186.0,57.93,58.02,57.89,57.99,108186.0
2025-02-26 10:30:00,57.99,58.17,57.99,58.17,170221.0,57.99,58.17,57.99,58.17,170221.0
2025-02-26 11:00:00,58.17,58.3,58.17,58.22,211340.0,58.17,58.3,58.17,58.22,211340.0
2025-02-26 11:30:00,58.22,58.27,58.16,58.17,85035.0,58.22,58.27,58.16,58.17,85035.0
2025-02-26 12:00:00,58.17,58.3,58.16,58.3,231267.0,58.17,58.3,58.16,58.3,231267.0
2025-02-26 12:30:00,58.3,58.34,58.02,58.05,159449.0,58.3,58.34,58.02,58.05,159449.0
2025-02-26 13:00:00,58.04,58.07,57.94,57.94,140768.0,58.04,58.07,57.94,57.94,140768.0
2025-02-26 13:30:00,57.94,57.97,57.78,57.8,105681.0,57.94,57.97,57.78,57.8,105681.0
2025-02-26 14:00:00,57.8,57.82,57.67,57.73,107828.0,57.8,57.82,57.67,57.73,107828.0
2025-02-26 14:30:00,57.73,57.88,57.71,57.72,113634.0,57.73,57.88,57.71,57.72,113634.0
2025-02-26 15:00:00,57.72,57.82,57.7,57.77,75721.0,57.72,57.82,57.7,57.77,75721.0
2025-02-26 15:30:00,57.77,57.87,57.75,57.84,209612.0,57.77,57.87,57.75,57.84,209612.0
2025-02-27 09:30:00,57.12,57.12,56.64,56.65,454433.0,57.12,57.12,56.64,56.65,454433.0
2025-02-27 10:00:00,56.64,56.78,56.49,56.71,477055.0,56.64,56.78,56.49,56.71,477055.0
2025-02-27 10:30:00,56.71,56.74,56.59,56.6,503679.0,56.71,56.74,56.59,56.6,503679.0
2025-02-27 11:00:00,56.6,56.72,56.59,56.65,441600.0,56.6,56.72,56.59,56.65,441600.0
2025-02-27 11:30:00,56.65,56.7,56.56,56.58,416266.0,56.65,56.7,56.56,56.58,416266.0
2025-02-27 12:00:00,56.58,56.67,56.53,56.67,84439.0,56.58,56.67,56.53,56.67,84439.0
2025-02-27 12:30:00,56.69,56.69,56.54,56.61,76126.0,56.69,56.69,56.54,56.61,76126.0
2025-02-27 13:00:00,56.63,56.71,56.62,56.68,95956.0,56.63,56.71,56.62,56.68,95956.0
2025-02-27 13:30:00,56.68,56.73,56.66,56.67,131070.0,56.68,56.73,56.66,56.67,131070.0
2025-02-27 14:00:00,56.66,56.68,56.48,56.48,99433.0,56.66,56.68,56.48,56.48,99433.0
2025-02-27 14:30:00,56.48,56.48,56.37,56.42,140483.0,56.48,56.48,56.37,56.42,140483.0
2025-02-27 15:00:00,56.41,56.42,56.21,56.23,180568.0,56.41,56.42,56.21,56.23,180568.0
2025-02-27 15:30:00,56.23,56.27,55.94,55.98,654072.0,56.23,56.27,55.94,55.98,654072.0
2025-02-28 09:30:00,54.4,54.42,54.09,54.37,365356.0,54.4,54.42,54.09,54.37,365356.0
2025-02-28 10:00:00,54.36,54.54,54.32,54.53,338612.0,54.36,54.54,54.32,54.53,338612.0
2025-02-28 10:30:00,54.53,54.56,54.45,54.53,434280.0,54.53,54.56,54.45,54.53,434280.0
2025-02-28 11:00:00,54.53,54.59,54.42,54.43,239741.0,54.53,54.59,54.42,54.43,239741.0
2025-02-28 11:30:00,54.43,54.55,54.41,54.49,232469.0,54.43,54.55,54.41,54.49,232469.0
2025-02-28 12:00:00,54.5,54.58,54.47,54.52,180432.0,54.5,54.58,54.47,54.52,180432.0
2025-02-28 12:30:00,54.53,54.53,54.35,54.36,331943.0,54.53,54.53,54.35,54.36,331943.0
2025-02-28 13:00:00,54.35,54.41,54.18,54.32,382983.0,54.35,54.41,54.18,54.32,382983.0
2025-02-28 13:30:00,54.31,54.44,54.19,54.2,179091.0,54.31,54.44,54.19,54.2,179091.0
2025-02-28 14:00:00,54.21,54.3,54.2,54.25,191095.0,54.21,54.3,54.2,54.25,191095.0
2025-02-28 14:30:00,54.25,54.4,54.23,54.4,180529.0,54.25,54.4,54.23,54.4,180529.0
2025-02-28 15:00:00,54.4,54.48,54.37,54.48,259507.0,54.4,54.48,54.37,54.48,259507.0
2025-02-28 15:30:00,54.47,54.7,54.39,54.68,622480.0,54.47,54.7,54.39,54.68,622480.0
2025-03-03 09:30:00,55.45,55.62,55.07,55.12,810832.0,55.45,55.62,55.07,55.12,810832.0
2025-03-03 10:00:00,55.12,55.37,54.95,55.37,312860.0,55.12,55.37,54.95,55.37,312860.0
2025-03-03 10:30:00,55.36,55.49,55.26,55.36,314660.0,55.36,55.49,55.26,55.36,314660.0
2025-03-03 11:00:00,55.36,55.5,55.31,55.36,172291.0,55.36,55.5,55.31,55.36,172291.0
2025-03-03 11:30:00,55.36,55.42,55.23,55.36,144358.0,55.36,55.42,55.23,55.36,144358.0
2025-03-03 12:00:00,55.35,55.51,55.32,55.46,176553.0,55.35,55.51,55.32,55.46,176553.0
2025-03-03 12:30:00,55.46,55.48,55.29,55.3,283624.0,55.46,55.48,55.29,55.3,283624.0
2025-03-03 13:00:00,55.29,55.32,54.92,54.95,160101.0,55.29,55.32,54.92,54.95,160101.0
2025-03-03 13:30:00,54.96,55.11,54.85,54.97,195710.0,54.96,55.11,54.85,54.97,195710.0
2025-03-03 14:00:00,54.97,55.03,54.86,54.88,65428.0,54.97,55.03,54.86,54.88,65428.0
2025-03-03 14:30:00,54.89,55.06,54.62,54.62,195847.0,54.89,55.06,54.62,54.62,195847.0
2025-03-03 15:00:00,54.63,54.63,54.2,54.22,329019.0,54.63,54.63,54.2,54.22,329019.0
2025-03-03 15:30:00,54.22,54.34,54.07,54.34,732168.0,54.22,54.34,54.07,54.34,732168.0
2025-03-04 09:30:00,54.22,54.45,54.1,54.1,802015.0,54.22,54.45,54.1,54.1,802015.0
2025-03-04 10:00:00,54.09,54.12,53.78,53.91,340636.0,54.09,54.12,53.78,53.91,340636.0
2025-03-04 10:30:00,53.92,54.1,53.9,54.02,176260.0,53.92,54.1,53.9,54.02,176260.0
2025-03-04 11:00:00,54.01,54.04,53.87,53.91,269739.0,54.01,54.04,53.87,53.91,269739.0
2025-03-04 11:30:00,53.91,54.22,53.91,54.16,171267.0,53.91,54.22,53.91,54.16,171267.0
2025-03-04 12:00:00,54.18,54.41,54.14,54.37,128707.0,54.18,54.41,54.14,54.37,128707.0
2025-03-04 12:30:00,54.36,54.42,54.27,54.3,123594.0,54.36,54.42,54.27,54.3,123594.0
2025-03-04 13:00:00,54.29,54.57,54.27,54.45,84151.0,54.29,54.57,54.27,54.45,84151.0
2025-03-04 13:30:00,54.44,54.64,54.4,54.62,43548.0,54.44,54.64,54.4,54.62,43548.0
2025-03-04 14:00:00,54.62,54.84,54.61,54.77,115706.0,54.62,54.84,54.61,54.77,115706.0
2025-03-04 14:30:00,54.78,54.93,54.75,54.93,78285.0,54.78,54.93,54.75,54.93,78285.0
2025-03-04 15:00:00,54.92,55.16,54.83,55.08,161346.0,54.92,55.16,54.83,55.08,161346.0
2025-03-04 15:30:00,55.08,55.08,54.47,54.6,455346.0,55.08,55.08,54.47,54.6,455346.0
2025-03-05 09:30:00,55.35,55.59,55.28,55.44,389341.0,55.35,55.59,55.28,55.44,389341.0
2025-03-05 10:00:00,55.45,55.65,55.35,55.41,293074.0,55.45,55.65,55.35,55.41,293074.0
2025-03-05 10:30:00,55.41,55.54,55.39,55.46,235723.0,55.41,55.54,55.39,55.46,235723.0
2025-03-05 11:00:00,55.46,55.5,55.31,55.42,165962.0,55.46,55.5,55.31,55.42,165962.0
2025-03-05 11:30:00,55.41,55.55,55.3,55.47,178036.0,55.41,55.55,55.3,55.47,178036.0
2025-03-05 12:00:00,55.5,55.68,55.48,55.68,68457.0,55.5,55.68,55.48,55.68,68457.0
2025-03-05 12:30:00,55.68,55.85,55.67,55.79,94347.0,55.68,55.85,55.67,55.79,94347.0
2025-03-05 13:00:00,55.78,55.83,55.59,55.69,175699.0,55.78,55.83,55.59,55.69,175699.0
2025-03-05 13:30:00,55.69,55.87,55.64,55.87,128276.0,55.69,55.87,55.64,55.87,128276.0
2025-03-05 14:00:00,55.86,56.04,55.83,55.97,159782.0,55.86,56.04,55.83,55.97,159782.0
2025-03-05 14:30:00,55.97,56.07,55.94,56.02,121597.0,55.97,56.07,55.94,56.02,121597.0
2025-03-05 15:00:00,56.03,56.13,55.93,56.09,225932.0,56.03,56.13,55.93,56.09,225932.0
2025-03-05 15:30:00,56.08,56.09,55.95,56.01,474140.0,56.08,56.09,55.95,56.01,474140.0
2025-03-06 09:30:00,55.4,55.54,55.27,55.42,322169.0,55.4,55.54,55.27,55.42,322169.0
2025-03-06 10:00:00,55.42,55.65,55.39,55.6,179331.0,55.42,55.65,55.39,55.6,179331.0
2025-03-06 10:30:00,55.6,55.66,55.47,55.53,140112.0,55.6,55.66,55.47,55.53,140112.0
2025-03-06 11:00:00,55.53,55.69,55.52,55.63,228957.0,55.53,55.69,55.52,55.63,228957.0
2025-03-06 11:30:00,55.63,55.71,55.27,55.27,317427.0,55.63,55.71,55.27,55.27,317427.0
2025-03-06 12:00:00,55.26,55.3,55.12,55.22,293732.0,55.26,55.3,55.12,55.22,293732.0
2025-03-06 12:30:00,55.22,55.28,55.06,55.14,109699.0,55.22,55.28,55.06,55.14,109699.0
2025-03-06 13:00:00,55.15,55.29,55.12,55.23,126191.0,55.15,55.29,55.12,55.23,126191.0
2025-03-06 13:30:00,55.22,55.3,55.1,55.28,116303.0,55.22,55.3,55.1,55.28,116303.0
2025-03-06 14:00:00,55.29,55.29,55.04,55.07,277059.0,55.29,55.29,55.04,55.07,277059.0
2025-03-06 14:30:00,55.07,55.33,55.04,55.08,104528.0,55.07,55.33,55.04,55.08,104528.0
2025-03-06 15:00:00,55.07,55.19,55.04,55.13,152934.0,55.07,55.19,55.04,55.13,152934.0
2025-03-06 15:30:00,55.13,55.2,54.92,54.96,674383.0,55.13,55.2,54.92,54.96,674383.0
2025-03-07 09:30:00,55.41,55.64,55.36,55.58,445826.0,55.41,55.64,55.36,55.58,445826.0
2025-03-07 10:00:00,55.57,55.67,55.44,55.46,321393.0,55.57,55.67,55.44,55.46,321393.0
2025-03-07 10:30:00,55.45,55.57,55.22,55.38,275785.0,55.45,55.57,55.22,55.38,275785.0
2025-03-07 11:00:00,55.37,55.41,55.13,55.14,140311.0,55.37,55.41,55.13,55.14,140311.0
2025-03-07 11:30:00,55.14,55.15,54.97,55.05,283614.0,55.14,55.15,54.97,55.05,283614.0
2025-03-07 12:00:00,55.06,55.13,54.96,55.12,199742.0,55.06,55.13,54.96,55.12,199742.0
2025-03-07 12:30:00,55.11,55.33,55.07,55.19,81320.0,55.11,55.33,55.07,55.19,81320.0
2025-03-07 13:00:00,55.18,55.36,55.17,55.28,74718.0,55.18,55.36,55.17,55.28,74718.0
2025-03-07 13:30:00,55.28,55.47,55.26,55.47,84571.0,55.28,55.47,55.26,55.47,84571.0
2025-03-07 14:00:00,55.46,55.64,55.43,55.61,101342.0,55.46,55.64,55.43,55.61,101342.0
2025-03-07 14:30:00,55.6,55.64,55.54,55.59,70168.0,55.6,55.64,55.54,55.59,70168.0
2025-03-07 15:00:00,55.58,55.69,55.53,55.68,109045.0,55.58,55.69,55.53,55.68,109045.0
2025-03-07 15:30:00,55.67,55.73,55.5,55.69,331898.0,55.67,55.73,55.5,55.69,331898.0
2025-03-10 09:30:00,55.0,55.04,54.85,54.89,396728.0,55.0,55.04,54.85,54.89,396728.0
2025-03-10 10:00:00,54.89,54.89,54.7,54.72,273416.0,54.89,54.89,54.7,54.72,273416.0
2025-03-10 10:30:00,54.72,54.75,54.44,54.47,164028.0,54.72,54.75,54.44,54.47,164028.0
2025-03-10 11:00:00,54.49,54.61,54.47,54.6,75631.0,54.49,54.61,54.47,54.6,75631.0
2025-03-10 11:30:00,54.61,54.65,54.5,54.55,195254.0,54.61,54.65,54.5,54.55,195254.0
2025-03-10 12:00:00,54.54,54.63,54.53,54.57,226550.0,54.54,54.63,54.53,54.57,226550.0
2025-03-10 12:30:00,54.58,54.68,54.53,54.54,79807.0,54.58,54.68,54.53,54.54,79807.0
2025-03-10 13:00:00,54.53,54.54,54.42,54.44,173036.0,54.53,54.54,54.42,54.44,173036.0
2025-03-10 13:30:00,54.44,54.45,54.29,54.3,231694.0,54.44,54.45,54.29,54.3,231694.0
2025-03-10 14:00:00,54.3,54.35,54.11,54.13,195175.0,54.3,54.35,54.11,54.13,195175.0
2025-03-10 14:30:00,54.14,54.18,53.92,53.93,113585.0,54.14,54.18,53.92,53.93,113585.0
2025-03-10 15:00:00,53.94,54.13,53.73,54.05,299804.0,53.94,54.13,53.73,54.05,299804.0
2025-03-10 15:30:00,54.05,54.21,54.04,54.11,642718.0,54.05,54.21,54.04,54.11,642718.0
2025-03-11 09:30:00,54.6,54.85,54.54,54.76,290707.0,54.6,54.85,54.54,54.76,290707.0
2025-03-11 10:00:00,54.76,54.86,54.37,54.39,277123.0,54.76,54.86,54.37,54.39,277123.0
2025-03-11 10:30:00,54.38,54.48,54.22,54.25,213734.0,54.38,54.48,54.22,54.25,213734.0
2025-03-11 11:00:00,54.25,54.59,54.21,54.51,166314.0,54.25,54.59,54.21,54.51,166314.0
2025-03-11 11:30:00,54.51,54.73,54.49,54.58,96660.0,54.51,54.73,54.49,54.58,96660.0
2025-03-11 12:00:00,54.58,54.61,54.43,54.48,95636.0,54.58,54.61,54.43,54.48,95636.0
2025-03-11 12:30:00,54.49,54.53,54.3,54.33,175044.0,54.49,54.53,54.3,54.33,175044.0
2025-03-11 13:00:00,54.34,54.37,54.23,54.23,139243.0,54.34,54.37,54.23,54.23,139243.0
2025-03-11 13:30:00,54.22,54.41,54.2,54.31,163828.0,54.22,54.41,54.2,54.31,163828.0
2025-03-11 14:00:00,54.32,54.78,54.31,54.73,182620.0,54.32,54.78,54.31,54.73,182620.0
2025-03-11 14:30:00,54.72,54.96,54.63,54.9,266851.0,54.72,54.96,54.63,54.9,266851.0
2025-03-11 15:00:00,54.89,54.98,54.79,54.85,196135.0,54.89,54.98,54.79,54.85,196135.0
2025-03-11 15:30:00,54.85,54.89,54.67,54.68,419185.0,54.85,54.89,54.67,54.68,419185.0
2025-03-12 09:30:00,55.99,56.01,55.71,55.85,418555.0,55.99,56.01,55.71,55.85,418555.0
2025-03-12 10:00:00,55.84,55.91,55.72,55.8,270176.0,55.84,55.91,55.72,55.8,270176.0
2025-03-12 10:30:00,55.8,55.81,55.61,55.62,246407.0,55.8,55.81,55.61,55.62,246407.0
2025-03-12 11:00:00,55.63,55.8,55.56,55.77,241556.0,55.63,55.8,55.56,55.77,241556.0
2025-03-12 11:30:00,55.77,55.89,55.76,55.89,225260.0,55.77,55.89,55.76,55.89,225260.0
2025-03-12 12:00:00,55.89,55.99,55.82,55.95,283910.0,55.89,55.99,55.82,55.95,283910.0
2025-03-12 12:30:00,55.96,56.04,55.87,55.87,241468.0,55.96,56.04,55.87,55.87,241468.0
2025-03-12 13:00:00,55.87,56.04,55.86,56.04,221221.0,55.87,56.04,55.86,56.04,221221.0
2025-03-12 13:30:00,56.04,56.05,55.83,55.84,119264.0,56.04,56.05,55.83,55.84,119264.0
2025-03-12 14:00:00,55.83,56.01,55.83,56.0,132796.0,55.83,56.01,55.83,56.0,132796.0
2025-03-12 14:30:00,56.0,56.06,55.97,56.03,455494.0,56.0,56.06,55.97,56.03,455494.0
2025-03-12 15:00:00,56.02,56.02,55.89,55.93,314011.0,56.02,56.02,55.89,55.93,314011.0
2025-03-12 15:30:00,55.93,55.97,55.89,55.93,613455.0,55.93,55.97,55.89,55.93,613455.0
2025-03-13 09:30:00,55.25,55.41,55.12,55.17,357875.0,55.25,55.41,55.12,55.17,357875.0
2025-03-13 10:00:00,55.16,55.51,55.12,55.41,206539.0,55.16,55.51,55.12,55.41,206539.0
2025-03-13 10:30:00,55.41,55.48,55.31,55.38,167705.0,55.41,55.48,55.31,55.38,167705.0
2025-03-13 11:00:00,55.39,55.45,55.29,55.32,149156.0,55.39,55.45,55.29,55.32,149156.0
2025-03-13 11:30:00,55.31,55.38,55.18,55.28,193693.0,55.31,55.38,55.18,55.28,193693.0
2025-03-13 12:00:00,55.28,55.39,55.26,55.34,113694.0,55.28,55.39,55.26,55.34,113694.0
2025-03-13 12:30:00,55.33,55.51,55.31,55.43,114086.0,55.33,55.51,55.31,55.43,114086.0
2025-03-13 13:00:00,55.45,55.47,55.22,55.26,174999.0,55.45,55.47,55.22,55.26,174999.0
2025-03-13 13:30:00,55.25,55.25,55.16,55.19,115713.0,55.25,55.25,55.16,55.19,115713.0
2025-03-13 14:00:00,55.18,55.45,55.17,55.44,165194.0,55.18,55.45,55.17,55.44,165194.0
2025-03-13 14:30:00,55.45,55.55,55.43,55.53,103919.0,55.45,55.55,55.43,55.53,103919.0
2025-03-13 15:00:00,55.53,55.57,55.32,55.34,100806.0,55.53,55.57,55.32,55.34,100806.0
2025-03-13 15:30:00,55.34,55.38,55.2,55.24,1528780.0,55.34,55.38,55.2,55.24,1528780.0
2025-03-14 09:30:00,55.77,55.88,55.66,55.83,274742.0,55.77,55.88,55.66,55.83,274742.0
2025-03-14 10:00:00,55.83,55.88,55.69,55.8,108993.0,55.83,55.88,55.69,55.8,108993.0
2025-03-14 10:30:00,55.81,55.9,55.77,55.9,126424.0,55.81,55.9,55.77,55.9,126424.0
2025-03-14 11:00:00,55.91,55.98,55.88,55.97,86452.0,55.91,55.98,55.88,55.97,86452.0
2025-03-14 11:30:00,55.97,56.07,55.95,56.05,111000.0,55.97,56.07,55.95,56.05,111000.0
2025-03-14 12:00:00,56.05,56.06,55.95,55.95,100411.0,56.05,56.06,55.95,55.95,100411.0
2025-03-14 12:30:00,55.95,56.1,55.95,56.09,78830.0,55.95,56.1,55.95,56.09,78830.0
2025-03-14 13:00:00,56.08,56.11,56.01,56.03,67195.0,56.08,56.11,56.01,56.03,67195.0
2025-03-14 13:30:00,56.02,56.04,55.97,55.99,167117.0,56.02,56.04,55.97,55.99,167117.0
2025-03-14 14:00:00,56.0,56.05,55.99,56.0,55772.0,56.0,56.05,55.99,56.0,55772.0
2025-03-14 14:30:00,56.01,56.1,56.0,56.05,70032.0,56.01,56.1,56.0,56.05,70032.0
2025-03-14 15:00:00,56.05,56.13,56.04,56.09,96635.0,56.05,56.13,56.04,56.09,96635.0
2025-03-14 15:30:00,56.09,56.17,56.08,56.14,314584.0,56.09,56.17,56.08,56.14,314584.0
2025-03-17 09:30:00,57.11,57.59,57.11,57.54,515918.0,57.11,57.59,57.11,57.54,515918.0
2025-03-17 10:00:00,57.53,57.58,57.47,57.47,222093.0,57.53,57.58,57.47,57.47,222093.0
2025-03-17 10:30:00,57.47,57.53,57.42,57.43,123127.0,57.47,57.53,57.42,57.43,123127.0
2025-03-17 11:00:00,57.44,57.58,57.41,57.53,203088.0,57.44,57.58,57.41,57.53,203088.0
2025-03-17 11:30:00,57.53,57.57,57.47,57.53,186099.0,57.53,57.57,57.47,57.53,186099.0
2025-03-17 12:00:00,57.54,57.59,57.49,57.56,187432.0,57.54,57.59,57.49,57.56,187432.0
2025-03-17 12:30:00,57.57,57.68,57.56,57.65,117646.0,57.57,57.68,57.56,57.65,117646.0
2025-03-17 13:00:00,57.65,57.73,57.61,57.72,115913.0,57.65,57.73,57.61,57.72,115913.0
2025-03-17 13:30:00,57.72,57.85,57.69,57.8,112064.0,57.72,57.85,57.69,57.8,112064.0
2025-03-17 14:00:00,57.8,57.89,57.8,57.86,139558.0,57.8,57.89,57.8,57.86,139558.0
2025-03-17 14:30:00,57.86,57.93,57.84,57.9,145692.0,57.86,57.93,57.84,57.9,145692.0
2025-03-17 15:00:00,57.9,57.92,57.85,57.9,129563.0,57.9,57.92,57.85,57.9,129563.0
2025-03-17 15:30:00,57.9,57.92,57.8,57.83,619575.0,57.9,57.92,57.8,57.83,619575.0
2025-03-18 09:30:00,56.89,56.94,56.67,56.7,381093.0,56.89,56.94,56.67,56.7,381093.0
2025-03-18 10:00:00,56.69,56.79,56.65,56.78,371068.0,56.69,56.79,56.65,56.78,371068.0
2025-03-18 10:30:00,56.78,56.83,56.72,56.82,225622.0,56.78,56.83,56.72,56.82,225622.0
2025-03-18 11:00:00,56.82,56.86,56.68,56.83,119514.0,56.82,56.86,56.68,56.83,119514.0
2025-03-18 11:30:00,56.82,56.92,56.8,56.84,371082.0,56.82,56.92,56.8,56.84,371082.0
2025-03-18 12:00:00,56.83,57.07,56.83,57.07,103344.0,56.83,57.07,56.83,57.07,103344.0
2025-03-18 12:30:00,57.08,57.1,56.91,57.01,123038.0,57.08,57.1,56.91,57.01,123038.0
2025-03-18 13:00:00,56.98,57.05,56.88,56.96,123212.0,56.98,57.05,56.88,56.96,123212.0
2025-03-18 13:30:00,56.95,56.99,56.89,56.92,72554.0,56.95,56.99,56.89,56.92,72554.0
2025-03-18 14:00:00,56.92,57.0,56.84,56.95,66941.0,56.92,57.0,56.84,56.95,66941.0
2025-03-18 14:30:00,56.96,57.09,56.95,57.04,97340.0,56.96,57.09,56.95,57.04,97340.0
2025-03-18 15:00:00,57.03,57.1,57.01,57.05,63958.0,57.03,57.1,57.01,57.05,63958.0
2025-03-18 15:30:00,57.05,57.06,56.93,57.0,306487.0,57.05,57.06,56.93,57.0,306487.0
2025-03-19 09:30:00,57.13,57.13,56.9,56.92,404140.0,57.13,57.13,56.9,56.92,404140.0
2025-03-19 10:00:00,56.92,57.03,56.9,56.98,193807.0,56.92,57.03,56.9,56.98,193807.0
2025-03-19 10:30:00,56.98,57.04,56.91,56.92,91821.0,56.98,57.04,56.91,56.92,91821.0
2025-03-19 11:00:00,56.92,57.04,56.91,57.02,91876.0,56.92,57.04,56.91,57.02,91876.0
2025-03-19 11:30:00,57.01,57.06,56.99,57.0,105125.0,57.01,57.06,56.99,57.0,105125.0
2025-03-19 12:00:00,57.01,57.05,56.97,57.03,160752.0,57.01,57.05,56.97,57.03,160752.0
2025-03-19 12:30:00,57.02,57.07,56.91,56.94,374097.0,57.02,57.07,56.91,56.94,374097.0
2025-03-19 13:00:00,56.94,56.98,56.76,56.78,63927.0,56.94,56.98,56.76,56.78,63927.0
2025-03-19 13:30:00,56.78,56.85,56.72,56.78,61502.0,56.78,56.85,56.72,56.78,61502.0
2025-03-19 14:00:00,56.77,57.16,56.75,57.01,149962.0,56.77,57.16,56.75,57.01,149962.0
2025-03-19 14:30:00,57.01,57.33,57.0,57.33,110771.0,57.01,57.33,57.0,57.33,110771.0
2025-03-19 15:00:00,57.33,57.49,57.13,57.16,216349.0,57.33,57.49,57.13,57.16,216349.0
2025-03-19 15:30:00,57.15,57.32,57.14,57.22,387835.0,57.15,57.32,57.14,57.22,387835.0
2025-03-20 09:30:00,56.49,56.64,56.36,56.64,135314.0,56.49,56.64,56.36,56.64,135314.0
2025-03-20 10:00:00,56.63,56.87,56.62,56.81,49861.0,56.63,56.87,56.62,56.81,49861.0
2025-03-20 10:30:00,56.82,56.85,56.75,56.8,70693.0,56.82,56.85,56.75,56.8,70693.0
2025-03-20 11:00:00,56.8,56.8,56.72,56.77,74642.0,56.8,56.8,56.72,56.77,74642.0
2025-03-20 11:30:00,56.76,56.83,56.67,56.7,42422.0,56.76,56.83,56.67,56.7,42422.0
2025-03-20 12:00:00,56.7,56.79,56.63,56.66,139701.0,56.7,56.79,56.63,56.66,139701.0
2025-03-20 12:30:00,56.66,56.69,56.61,56.65,76815.0,56.66,56.69,56.61,56.65,76815.0
2025-03-20 13:00:00,56.65,56.73,56.6,56.61,93827.0,56.65,56.73,56.6,56.61,93827.0
2025-03-20 13:30:00,56.61,56.71,56.61,56.65,65426.0,56.61,56.71,56.61,56.65,65426.0
2025-03-20 14:00:00,56.65,56.72,56.65,56.66,69774.0,56.65,56.72,56.65,56.66,69774.0
2025-03-20 14:30:00,56.66,56.76,56.63,56.67,118125.0,56.66,56.76,56.63,56.67,118125.0
2025-03-20 15:00:00,56.67,56.8,56.66,56.72,137210.0,56.67,56.8,56.66,56.72,137210.0
2025-03-20 15:30:00,56.72,56.83,56.72,56.74,382630.0,56.72,56.83,56.72,56.74,382630.0
2025-03-21 09:30:00,57.17,57.17,56.89,56.96,466699.0,57.17,57.17,56.89,56.96,466699.0
2025-03-21 10:00:00,56.96,57.01,56.88,56.95,223782.0,56.96,57.01,56.88,56.95,223782.0
2025-03-21 10:30:00,56.94,56.96,56.84,56.96,94993.0,56.94,56.96,56.84,56.96,94993.0
2025-03-21 11:00:00,56.96,56.98,56.87,56.89,166910.0,56.96,56.98,56.87,56.89,166910.0
2025-03-21 11:30:00,56.88,56.92,56.73,56.8,172949.0,56.88,56.92,56.73,56.8,172949.0
2025-03-21 12:00:00,56.78,56.98,56.75,56.94,167122.0,56.78,56.98,56.75,56.94,167122.0
2025-03-21 12:30:00,56.92,56.99,56.91,56.99,312075.0,56.92,56.99,56.91,56.99,312075.0
2025-03-21 13:00:00,56.99,56.99,56.84,56.85,170983.0,56.99,56.99,56.84,56.85,170983.0
2025-03-21 13:30:00,56.85,56.93,56.8,56.85,145909.0,56.85,56.93,56.8,56.85,145909.0
2025-03-21 14:00:00,56.85,56.91,56.83,56.83,113568.0,56.85,56.91,56.83,56.83,113568.0
2025-03-21 14:30:00,56.83,56.91,56.83,56.85,109537.0,56.83,56.91,56.83,56.85,109537.0
2025-03-21 15:00:00,56.85,56.85,56.77,56.81,157094.0,56.85,56.85,56.77,56.81,157094.0
2025-03-21 15:30:00,56.82,56.89,56.8,56.87,525357.0,56.82,56.89,56.8,56.87,525357.0
2025-03-24 09:30:00,57.13,57.22,57.05,57.06,209990.0,57.13,57.22,57.05,57.06,209990.0
2025-03-24 10:00:00,57.06,57.3,57.06,57.26,120761.0,57.06,57.3,57.06,57.26,120761.0
2025-03-24 10:30:00,57.25,57.26,57.16,57.23,74887.0,57.25,57.26,57.16,57.23,74887.0
2025-03-24 11:00:00,57.23,57.29,57.19,57.26,82187.0,57.23,57.29,57.19,57.26,82187.0
2025-03-24 11:30:00,57.26,57.31,57.23,57.3,61480.0,57.26,57.31,57.23,57.3,61480.0
2025-03-24 12:00:00,57.3,57.36,57.23,57.24,49870.0,57.3,57.36,57.23,57.24,49870.0
2025-03-24 12:30:00,57.22,57.22,57.09,57.16,112341.0,57.22,57.22,57.09,57.16,112341.0
2025-03-24 13:00:00,57.15,57.18,57.12,57.18,44099.0,57.15,57.18,57.12,57.18,44099.0
2025-03-24 13:30:00,57.18,57.19,57.09,57.12,92128.0,57.18,57.19,57.09,57.12,92128.0
2025-03-24 14:00:00,57.12,57.12,57.04,57.1,32427.0,57.12,57.12,57.04,57.1,32427.0
2025-03-24 14:30:00,57.09,57.27,57.07,57.26,137222.0,57.09,57.27,57.07,57.26,137222.0
2025-03-24 15:00:00,57.25,57.3,57.24,57.27,41862.0,57.25,57.3,57.24,57.27,41862.0
2025-03-24 15:30:00,57.27,57.32,57.24,57.31,245865.0,57.27,57.32,57.24,57.31,245865.0
2025-03-25 09:30:00,57.0,57.11,56.99,57.04,108558.0,57.0,57.11,56.99,57.04,108558.0
2025-03-25 10:00:00,57.05,57.1,56.98,57.04,458453.0,57.05,57.1,56.98,57.04,458453.0
2025-03-25 10:30:00,57.04,57.09,57.01,57.07,141599.0,57.04,57.09,57.01,57.07,141599.0
2025-03-25 11:00:00,57.08,57.11,57.06,57.07,162409.0,57.08,57.11,57.06,57.07,162409.0
2025-03-25 11:30:00,57.08,57.08,56.96,56.98,49884.0,57.08,57.08,56.96,56.98,49884.0
2025-03-25 12:00:00,56.99,57.13,56.99,57.09,35192.0,56.99,57.13,56.99,57.09,35192.0
2025-03-25 12:30:00,57.1,57.17,57.09,57.14,109566.0,57.1,57.17,57.09,57.14,109566.0
2025-03-25 13:00:00,57.15,57.17,57.09,57.1,54932.0,57.15,57.17,57.09,57.1,54932.0
2025-03-25 13:30:00,57.1,57.14,57.09,57.11,114329.0,57.1,57.14,57.09,57.11,114329.0
2025-03-25 14:00:00,57.11,57.13,57.06,57.06,53341.0,57.11,57.13,57.06,57.06,53341.0
2025-03-25 14:30:00,57.07,57.07,57.01,57.03,28922.0,57.07,57.07,57.01,57.03,28922.0
2025-03-25 15:00:00,57.02,57.04,56.98,56.98,44790.0,57.02,57.04,56.98,56.98,44790.0
2025-03-25 15:30:00,56.98,57.12,56.98,57.07,353466.0,56.98,57.12,56.98,57.07,353466.0
2025-03-26 09:30:00,57.47,57.47,57.2,57.21,237101.0,57.47,57.47,57.2,57.21,237101.0
2025-03-26 10:00:00,57.2,57.29,57.17,57.23,104553.0,57.2,57.29,57.17,57.23,104553.0
2025-03-26 10:30:00,57.22,57.3,57.19,57.27,122600.0,57.22,57.3,57.19,57.27,122600.0
2025-03-26 11:00:00,57.27,57.32,57.21,57.23,59772.0,57.27,57.32,57.21,57.23,59772.0
2025-03-26 11:30:00,57.24,57.27,57.09,57.14,106148.0,57.24,57.27,57.09,57.14,106148.0
2025-03-26 12:00:00,57.14,57.15,57.04,57.08,117668.0,57.14,57.15,57.04,57.08,117668.0
2025-03-26 12:30:00,57.08,57.12,56.98,56.98,29438.0,57.08,57.12,56.98,56.98,29438.0
2025-03-26 13:00:00,56.97,56.99,56.82,56.83,144086.0,56.97,56.99,56.82,56.83,144086.0
2025-03-26 13:30:00,56.82,56.87,56.71,56.72,60308.0,56.82,56.87,56.71,56.72,60308.0
2025-03-26 14:00:00,56.73,56.81,56.72,56.8,21076.0,56.73,56.81,56.72,56.8,21076.0
2025-03-26 14:30:00,56.79,56.82,56.69,56.73,54161.0,56.79,56.82,56.69,56.73,54161.0
2025-03-26 15:00:00,56.73,56.78,56.71,56.72,109613.0,56.73,56.78,56.71,56.72,109613.0
2025-03-26 15:30:00,56.72,56.82,56.71,56.8,294192.0,56.72,56.82,56.71,56.8,294192.0
2025-03-27 09:30:00,56.41,56.6,56.38,56.59,162346.0,56.41,56.6,56.38,56.59,162346.0
2025-03-27 10:00:00,56.59,56.62,56.48,56.58,176046.0,56.59,56.62,56.48,56.58,176046.0
2025-03-27 10:30:00,56.58,56.71,56.57,56.71,201138.0,56.58,56.71,56.57,56.71,201138.0
2025-03-27 11:00:00,56.71,56.72,56.63,56.65,106701.0,56.71,56.72,56.63,56.65,106701.0
2025-03-27 11:30:00,56.66,56.7,56.57,56.59,95622.0,56.66,56.7,56.57,56.59,95622.0
2025-03-27 12:00:00,56.59,56.76,56.58,56.67,80802.0,56.59,56.76,56.58,56.67,80802.0
2025-03-27 12:30:00,56.67,56.71,56.51,56.53,146296.0,56.67,56.71,56.51,56.53,146296.0
2025-03-27 13:00:00,56.53,56.64,56.5,56.5,74618.0,56.53,56.64,56.5,56.5,74618.0
2025-03-27 13:30:00,56.49,56.54,56.45,56.45,78993.0,56.49,56.54,56.45,56.45,78993.0
2025-03-27 14:00:00,56.45,56.59,56.45,56.53,323062.0,56.45,56.59,56.45,56.53,323062.0
2025-03-27 14:30:00,56.51,56.6,56.5,56.51,49215.0,56.51,56.6,56.5,56.51,49215.0
2025-03-27 15:00:00,56.51,56.63,56.51,56.61,52433.0,56.51,56.63,56.51,56.61,52433.0
2025-03-27 15:30:00,56.61,56.61,56.47,56.49,490095.0,56.61,56.61,56.47,56.49,490095.0
2025-03-28 09:30:00,55.41,55.49,55.34,55.37,264777.0,55.41,55.49,55.34,55.37,264777.0
2025-03-28 10:00:00,55.36,55.4,55.07,55.09,245744.0,55.36,55.4,55.07,55.09,245744.0
2025-03-28 10:30:00,55.09,55.15,55.05,55.14,276702.0,55.09,55.15,55.05,55.14,276702.0
2025-03-28 11:00:00,55.13,55.18,55.06,55.1,263915.0,55.13,55.18,55.06,55.1,263915.0
2025-03-28 11:30:00,55.1,55.13,54.86,54.86,117312.0,55.1,55.13,54.86,54.86,117312.0
2025-03-28 12:00:00,54.86,55.0,54.83,54.85,74248.0,54.86,55.0,54.83,54.85,74248.0
2025-03-28 12:30:00,54.85,54.95,54.78,54.8,218892.0,54.85,54.95,54.78,54.8,218892.0
2025-03-28 13:00:00,54.79,54.79,54.67,54.7,123745.0,54.79,54.79,54.67,54.7,123745.0
2025-03-28 13:30:00,54.7,54.76,54.68,54.76,74512.0,54.7,54.76,54.68,54.76,74512.0
2025-03-28 14:00:00,54.77,54.81,54.72,54.73,59724.0,54.77,54.81,54.72,54.73,59724.0
2025-03-28 14:30:00,54.73,54.76,54.68,54.75,95338.0,54.73,54.76,54.68,54.75,95338.0
2025-03-28 15:00:00,54.75,54.81,54.73,54.73,128285.0,54.75,54.81,54.73,54.73,128285.0
2025-03-28 15:30:00,54.73,54.83,54.66,54.8,554922.0,54.73,54.83,54.66,54.8,554922.0
2025-03-31 09:30:00,53.51,53.52,53.22,53.41,620155.0,53.51,53.52,53.22,53.41,620155.0
2025-03-31 10:00:00,53.41,53.51,53.23,53.23,237605.0,53.41,53.51,53.23,53.23,237605.0
2025-03-31 10:30:00,53.24,53.54,53.24,53.46,147611.0,53.24,53.54,53.24,53.46,147611.0
2025-03-31 11:00:00,53.47,53.62,53.47,53.56,123627.0,53.47,53.62,53.47,53.56,123627.0
2025-03-31 11:30:00,53.57,53.64,53.53,53.54,117664.0,53.57,53.64,53.53,53.54,117664.0
2025-03-31 12:00:00,53.55,53.64,53.49,53.64,77020.0,53.55,53.64,53.49,53.64,77020.0
2025-03-31 12:30:00,53.64,53.77,53.61,53.66,83651.0,53.64,53.77,53.61,53.66,83651.0
2025-03-31 13:00:00,53.66,53.81,53.64,53.69,75396.0,53.66,53.81,53.64,53.69,75396.0
2025-03-31 13:30:00,53.69,53.74,53.62,53.62,96910.0,53.69,53.74,53.62,53.62,96910.0
2025-03-31 14:00:00,53.62,53.87,53.61,53.87,852127.0,53.62,53.87,53.61,53.87,852127.0
2025-03-31 14:30:00,53.88,53.95,53.85,53.86,169404.0,53.88,53.95,53.85,53.86,169404.0
2025-03-31 15:00:00,53.86,54.05,53.85,53.94,208545.0,53.86,54.05,53.85,53.94,208545.0
2025-03-31 15:30:00,53.93,54.13,53.91,54.05,768198.0,53.93,54.13,53.91,54.05,768198.0
2025-04-01 09:30:00,54.57,54.58,54.36,54.44,255937.0,54.57,54.58,54.36,54.44,255937.0
2025-04-01 10:00:00,54.42,54.47,54.27,54.37,175840.0,54.42,54.47,54.27,54.37,175840.0
2025-04-01 10:30:00,54.37,54.74,54.36,54.72,166676.0,54.37,54.74,54.36,54.72,166676.0
2025-04-01 11:00:00,54.72,54.96,54.7,54.88,173156.0,54.72,54.96,54.7,54.88,173156.0
2025-04-01 11:30:00,54.87,54.92,54.8,54.9,156143.0,54.87,54.92,54.8,54.9,156143.0
2025-04-01 12:00:00,54.9,54.97,54.77,54.77,224807.0,54.9,54.97,54.77,54.77,224807.0
2025-04-01 12:30:00,54.76,54.83,54.68,54.78,102659.0,54.76,54.83,54.68,54.78,102659.0
2025-04-01 13:00:00,54.78,54.82,54.67,54.68,40487.0,54.78,54.82,54.67,54.68,40487.0
2025-04-01 13:30:00,54.68,54.78,54.66,54.66,68429.0,54.68,54.78,54.66,54.66,68429.0
2025-04-01 14:00:00,54.66,54.67,54.48,54.49,206616.0,54.66,54.67,54.48,54.49,206616.0
2025-04-01 14:30:00,54.49,54.58,54.48,54.56,68232.0,54.49,54.58,54.48,54.56,68232.0
2025-04-01 15:00:00,54.57,54.67,54.56,54.64,169609.0,54.57,54.67,54.56,54.64,169609.0
2025-04-01 15:30:00,54.63,54.88,54.63,54.87,440748.0,54.63,54.88,54.63,54.87,440748.0
2025-04-02 09:30:00,54.32,54.52,54.28,54.49,192640.0,54.32,54.52,54.28,54.49,192640.0
2025-04-02 10:00:00,54.47,54.58,54.44,54.49,134350.0,54.47,54.58,54.44,54.49,134350.0
2025-04-02 10:30:00,54.49,54.65,54.46,54.65,108374.0,54.49,54.65,54.46,54.65,108374.0
2025-04-02 11:00:00,54.64,54.68,54.48,54.64,82446.0,54.64,54.68,54.48,54.64,82446.0
2025-04-02 11:30:00,54.65,54.67,54.52,54.55,94296.0,54.65,54.67,54.52,54.55,94296.0
2025-04-02 12:00:00,54.55,54.67,54.55,54.67,232222.0,54.55,54.67,54.55,54.67,232222.0
2025-04-02 12:30:00,54.66,54.84,54.66,54.83,39403.0,54.66,54.84,54.66,54.83,39403.0
2025-04-02 13:00:00,54.83,54.94,54.82,54.89,34364.0,54.83,54.94,54.82,54.89,34364.0
2025-04-02 13:30:00,54.88,54.88,54.65,54.67,46394.0,54.88,54.88,54.65,54.67,46394.0
2025-04-02 14:00:00,54.67,54.69,54.44,54.44,101975.0,54.67,54.69,54.44,54.44,101975.0
2025-04-02 14:30:00,54.44,54.64,54.43,54.51,81835.0,54.44,54.64,54.43,54.51,81835.0
2025-04-02 15:00:00,54.52,54.58,54.47,54.58,131014.0,54.52,54.58,54.47,54.58,131014.0
2025-04-02 15:30:00,54.57,54.7,54.54,54.66,504111.0,54.57,54.7,54.54,54.66,504111.0
2025-04-03 09:30:00,53.77,53.92,53.65,53.72,699101.0,53.77,53.92,53.65,53.72,699101.0
2025-04-03 10:00:00,53.73,53.8,53.59,53.75,486837.0,53.73,53.8,53.59,53.75,486837.0
2025-04-03 10:30:00,53.75,53.79,53.6,53.62,244006.0,53.75,53.79,53.6,53.62,244006.0
2025-04-03 11:00:00,53.61,53.69,53.54,53.61,201997.0,53.61,53.69,53.54,53.61,201997.0
2025-04-03 11:30:00,53.61,53.76,53.59,53.69,109528.0,53.61,53.76,53.59,53.69,109528.0
2025-04-03 12:00:00,53.69,53.81,53.68,53.76,84785.0,53.69,53.81,53.68,53.76,84785.0
2025-04-03 12:30:00,53.76,53.78,53.56,53.58,71892.0,53.76,53.78,53.56,53.58,71892.0
2025-04-03 13:00:00,53.57,53.63,53.5,53.51,45627.0,53.57,53.63,53.5,53.51,45627.0
2025-04-03 13:30:00,53.5,53.65,53.5,53.51,22780.0,53.5,53.65,53.5,53.51,22780.0
2025-04-03 14:00:00,53.51,53.54,53.35,53.38,161546.0,53.51,53.54,53.35,53.38,161546.0
2025-04-03 14:30:00,53.38,53.54,53.34,53.48,111377.0,53.38,53.54,53.34,53.48,111377.0
2025-04-03 15:00:00,53.48,53.56,53.25,53.28,160671.0,53.48,53.56,53.25,53.28,160671.0
2025-04-03 15:30:00,53.28,53.31,53.1,53.15,743890.0,53.28,53.31,53.1,53.15,743890.0
2025-04-04 09:30:00,52.45,52.62,51.9,52.02,585056.0,52.45,52.62,51.9,52.02,585056.0
2025-04-04 10:00:00,52.01,52.01,51.44,51.5,1136368.0,52.01,52.01,51.44,51.5,1136368.0
2025-04-04 10:30:00,51.5,51.59,51.05,51.41,412719.0,51.5,51.59,51.05,51.41,412719.0
2025-04-04 11:00:00,51.41,52.06,51.39,51.75,433022.0,51.41,52.06,51.39,51.75,433022.0
2025-04-04 11:30:00,51.76,51.87,51.54,51.7,183334.0,51.76,51.87,51.54,51.7,183334.0
2025-04-04 12:00:00,51.7,51.88,51.45,51.55,605727.0,51.7,51.88,51.45,51.55,605727.0
2025-04-04 12:30:00,51.55,51.76,51.5,51.67,496806.0,51.55,51.76,51.5,51.67,496806.0
2025-04-04 13:00:00,51.66,51.69,51.34,51.46,559346.0,51.66,51.69,51.34,51.46,559346.0
2025-04-04 13:30:00,51.47,51.83,51.38,51.82,164446.0,51.47,51.83,51.38,51.82,164446.0
2025-04-04 14:00:00,51.82,51.88,51.4,51.43,279283.0,51.82,51.88,51.4,51.43,279283.0
2025-04-04 14:30:00,51.43,51.46,51.21,51.29,158353.0,51.43,51.46,51.21,51.29,158353.0
2025-04-04 15:00:00,51.29,51.62,51.16,51.55,208259.0,51.29,51.62,51.16,51.55,208259.0
2025-04-04 15:30:00,51.55,51.79,51.24,51.28,599359.0,51.55,51.79,51.24,51.28,599359.0
2025-04-07 09:30:00,50.06,50.72,49.85,50.7,863563.0,50.06,50.72,49.85,50.7,863563.0
2025-04-07 10:00:00,50.68,52.4,50.61,51.03,828164.0,50.68,52.4,50.61,51.03,828164.0
2025-04-07 10:30:00,51.05,51.52,50.54,51.36,283090.0,51.05,51.52,50.54,51.36,283090.0
2025-04-07 11:00:00,51.35,51.56,50.34,50.36,770142.0,51.35,51.56,50.34,50.36,770142.0
2025-04-07 11:30:00,50.35,50.86,50.35,50.49,566965.0,50.35,50.86,50.35,50.49,566965.0
2025-04-07 12:00:00,50.49,50.59,50.26,50.54,389324.0,50.49,50.59,50.26,50.54,389324.0
2025-04-07 12:30:00,50.53,50.69,50.1,50.18,114197.0,50.53,50.69,50.1,50.18,114197.0
2025-04-07 13:00:00,50.18,50.74,50.15,50.67,555690.0,50.18,50.74,50.15,50.67,555690.0
2025-04-07 13:30:00,50.68,50.87,50.44,50.85,528219.0,50.68,50.87,50.44,50.85,528219.0
2025-04-07 14:00:00,50.85,50.99,50.5,50.54,301453.0,50.85,50.99,50.5,50.54,301453.0
2025-04-07 14:30:00,50.55,50.94,50.38,50.45,298821.0,50.55,50.94,50.38,50.45,298821.0
2025-04-07 15:00:00,50.44,50.63,50.3,50.41,270817.0,50.44,50.63,50.3,50.41,270817.0
2025-04-07 15:30:00,50.41,50.87,50.41,50.83,454614.0,50.41,50.87,50.41,50.83,454614.0
2025-04-08 09:30:00,51.3,51.37,50.77,51.3,2229986.0,51.3,51.37,50.77,51.3,2229986.0
2025-04-08 10:00:00,51.3,51.42,51.13,51.18,1043947.0,51.3,51.42,51.13,51.18,1043947.0
2025-04-08 10:30:00,51.18,51.21,50.73,50.75,455307.0,51.18,51.21,50.73,50.75,455307.0
2025-04-08 11:00:00,50.76,50.86,50.54,50.6,270320.0,50.76,50.86,50.54,50.6,270320.0
2025-04-08 11:30:00,50.6,50.81,50.43,50.59,458387.0,50.6,50.81,50.43,50.59,458387.0
2025-04-08 12:00:00,50.59,50.6,50.24,50.36,219794.0,50.59,50.6,50.24,50.36,219794.0
2025-04-08 12:30:00,50.38,50.44,49.85,49.85,296565.0,50.38,50.44,49.85,49.85,296565.0
2025-04-08 13:00:00,49.83,49.95,49.45,49.47,319218.0,49.83,49.95,49.45,49.47,319218.0
2025-04-08 13:30:00,49.46,49.95,49.35,49.73,275354.0,49.46,49.95,49.35,49.73,275354.0
2025-04-08 14:00:00,49.72,49.72,49.4,49.43,170125.0,49.72,49.72,49.4,49.43,170125.0
2025-04-08 14:30:00,49.43,49.88,49.22,49.23,309621.0,49.43,49.88,49.22,49.23,309621.0
2025-04-08 15:00:00,49.23,49.31,48.73,49.03,419610.0,49.23,49.31,48.73,49.03,419610.0
2025-04-08 15:30:00,49.01,49.02,48.49,49.0,891752.0,49.01,49.02,48.49,49.0,891752.0
2025-04-09 09:30:00,49.16,49.56,48.93,49.25,2065315.0,49.16,49.56,48.93,49.25,2065315.0
2025-04-09 10:00:00,49.25,49.47,48.98,49.08,394478.0,49.25,49.47,48.98,49.08,394478.0
2025-04-09 10:30:00,49.09,49.31,48.77,48.78,276392.0,49.09,49.31,48.77,48.78,276392.0
2025-04-09 11:00:00,48.78,49.24,48.76,49.09,289092.0,48.78,49.24,48.76,49.09,289092.0
2025-04-09 11:30:00,49.09,49.18,48.87,48.98,215274.0,49.09,49.18,48.87,48.98,215274.0
2025-04-09 12:00:00,48.98,49.24,48.93,49.12,148480.0,48.98,49.24,48.93,49.12,148480.0
2025-04-09 12:30:00,49.09,49.35,49.07,49.26,151938.0,49.09,49.35,49.07,49.26,151938.0
2025-04-09 13:00:00,49.26,51.21,49.1,50.85,658789.0,49.26,51.21,49.1,50.85,658789.0
2025-04-09 13:30:00,50.86,52.43,50.79,52.41,555615.0,50.86,52.43,50.79,52.41,555615.0
2025-04-09 14:00:00,52.42,52.78,52.18,52.66,490386.0,52.42,52.78,52.18,52.66,490386.0
2025-04-09 14:30:00,52.66,52.83,52.38,52.58,593991.0,52.66,52.83,52.38,52.58,593991.0
2025-04-09 15:00:00,52.57,53.19,52.38,53.03,641937.0,52.57,53.19,52.38,53.03,641937.0
2025-04-09 15:30:00,53.03,53.68,52.99,53.16,1185305.0,53.03,53.68,52.99,53.16,1185305.0
2025-04-10 09:30:00,52.28,52.42,51.9,52.05,1130048.0,52.28,52.42,51.9,52.05,1130048.0
2025-04-10 10:00:00,52.04,52.29,51.9,52.08,414517.0,52.04,52.29,51.9,52.08,414517.0
2025-04-10 10:30:00,52.09,52.31,52.05,52.21,178431.0,52.09,52.31,52.05,52.21,178431.0
2025-04-10 11:00:00,52.2,52.29,51.98,51.98,149920.0,52.2,52.29,51.98,51.98,149920.0
2025-04-10 11:30:00,51.98,52.03,51.58,51.65,201936.0,51.98,52.03,51.58,51.65,201936.0
2025-04-10 12:00:00,51.65,51.76,50.94,51.08,332180.0,51.65,51.76,50.94,51.08,332180.0
2025-04-10 12:30:00,51.08,51.69,51.06,51.63,178235.0,51.08,51.69,51.06,51.63,178235.0
2025-04-10 13:00:00,51.62,51.95,51.02,51.5,204201.0,51.62,51.95,51.02,51.5,204201.0
2025-04-10 13:30:00,51.5,51.87,51.43,51.78,206431.0,51.5,51.87,51.43,51.78,206431.0
2025-04-10 14:00:00,51.75,52.06,51.45,52.02,257322.0,51.75,52.06,51.45,52.02,257322.0
2025-04-10 14:30:00,52.03,52.13,51.8,51.95,202090.0,52.03,52.13,51.8,51.95,202090.0
2025-04-10 15:00:00,51.95,52.19,51.63,51.66,447932.0,51.95,52.19,51.63,51.66,447932.0
2025-04-10 15:30:00,51.64,51.93,51.36,51.83,750843.0,51.64,51.93,51.36,51.83,750843.0
2025-04-11 09:30:00,53.16,53.7,52.99,53.43,382402.0,53.16,53.7,52.99,53.43,382402.0
2025-04-11 10:00:00,53.41,53.66,53.21,53.28,310750.0,53.41,53.66,53.21,53.28,310750.0
2025-04-11 10:30:00,53.29,53.66,53.24,53.35,498635.0,53.29,53.66,53.24,53.35,498635.0
2025-04-11 11:00:00,53.34,53.64,53.15,53.35,233223.0,53.34,53.64,53.15,53.35,233223.0
2025-04-11 11:30:00,53.35,53.73,53.32,53.69,139417.0,53.35,53.73,53.32,53.69,139417.0
2025-04-11 12:00:00,53.71,53.72,53.57,53.64,113674.0,53.71,53.72,53.57,53.64,113674.0
2025-04-11 12:30:00,53.66,53.96,53.66,53.86,186730.0,53.66,53.96,53.66,53.86,186730.0
2025-04-11 13:00:00,53.87,53.95,53.72,53.76,120914.0,53.87,53.95,53.72,53.76,120914.0
2025-04-11 13:30:00,53.76,54.1,53.7,53.97,490522.0,53.76,54.1,53.7,53.97,490522.0
2025-04-11 14:00:00,53.96,54.0,53.77,53.89,187201.0,53.96,54.0,53.77,53.89,187201.0
2025-04-11 14:30:00,53.89,53.99,53.81,53.87,235459.0,53.89,53.99,53.81,53.87,235459.0
2025-04-11 15:00:00,53.87,54.21,53.87,54.18,220547.0,53.87,54.21,53.87,54.18,220547.0
2025-04-11 15:30:00,54.17,54.36,54.07,54.29,805700.0,54.17,54.36,54.07,54.29,805700.0
2025-04-14 09:30:00,54.21,54.35,54.05,54.23,777753.0,54.21,54.35,54.05,54.23,777753.0
2025-04-14 10:00:00,54.23,54.57,54.23,54.56,466331.0,54.23,54.57,54.23,54.56,466331.0
2025-04-14 10:30:00,54.57,54.64,54.52,54.54,109475.0,54.57,54.64,54.52,54.54,109475.0
2025-04-14 11:00:00,54.54,54.57,54.23,54.23,116526.0,54.54,54.57,54.23,54.23,116526.0
2025-04-14 11:30:00,54.24,54.35,54.09,54.13,152797.0,54.24,54.35,54.09,54.13,152797.0
2025-04-14 12:00:00,54.13,54.24,53.98,54.11,180479.0,54.13,54.24,53.98,54.11,180479.0
2025-04-14 12:30:00,54.11,54.27,54.08,54.11,91123.0,54.11,54.27,54.08,54.11,91123.0
2025-04-14 13:00:00,54.11,54.37,54.1,54.26,171028.0,54.11,54.37,54.1,54.26,171028.0
2025-04-14 13:30:00,54.25,54.4,54.19,54.35,159978.0,54.25,54.4,54.19,54.35,159978.0
2025-04-14 14:00:00,54.36,54.42,54.34,54.42,121046.0,54.36,54.42,54.34,54.42,121046.0
2025-04-14 14:30:00,54.42,54.51,54.4,54.5,114708.0,54.42,54.51,54.4,54.5,114708.0
2025-04-14 15:00:00,54.51,54.6,54.47,54.52,141514.0,54.51,54.6,54.47,54.52,141514.0
2025-04-14 15:30:00,54.51,54.54,54.27,54.29,462906.0,54.51,54.54,54.27,54.29,462906.0
2025-04-15 09:30:00,54.82,54.82,54.51,54.59,177012.0,54.82,54.82,54.51,54.59,177012.0
2025-04-15 10:00:00,54.59,54.67,54.38,54.51,272774.0,54.59,54.67,54.38,54.51,272774.0
2025-04-15 10:30:00,54.5,54.67,54.48,54.61,302715.0,54.5,54.67,54.48,54.61,302715.0
2025-04-15 11:00:00,54.61,54.7,54.61,54.62,114554.0,54.61,54.7,54.61,54.62,114554.0
2025-04-15 11:30:00,54.63,54.71,54.61,54.68,123518.0,54.63,54.71,54.61,54.68,123518.0
2025-04-15 12:00:00,54.68,54.73,54.67,54.7,50003.0,54.68,54.73,54.67,54.7,50003.0
2025-04-15 12:30:00,54.7,54.72,54.53,54.58,115843.0,54.7,54.72,54.53,54.58,115843.0
2025-04-15 13:00:00,54.58,54.6,54.44,54.46,165465.0,54.58,54.6,54.44,54.46,165465.0
2025-04-15 13:30:00,54.46,54.57,54.44,54.48,114053.0,54.46,54.57,54.44,54.48,114053.0
2025-04-15 14:00:00,54.48,54.5,54.38,54.45,67650.0,54.48,54.5,54.38,54.45,67650.0
2025-04-15 14:30:00,54.45,54.53,54.44,54.49,53022.0,54.45,54.53,54.44,54.49,53022.0
2025-04-15 15:00:00,54.49,54.53,54.42,54.46,105162.0,54.49,54.53,54.42,54.46,105162.0
2025-04-15 15:30:00,54.46,54.52,54.36,54.4,419467.0,54.46,54.52,54.36,54.4,419467.0
2025-04-16 09:30:00,54.05,54.22,54.05,54.16,232663.0,54.05,54.22,54.05,54.16,232663.0
2025-04-16 10:00:00,54.15,54.37,54.13,54.3,219064.0,54.15,54.37,54.13,54.3,219064.0
2025-04-16 10:30:00,54.31,54.4,54.26,54.39,98880.0,54.31,54.4,54.26,54.39,98880.0
2025-04-16 11:00:00,54.38,54.52,54.35,54.47,86657.0,54.38,54.52,54.35,54.47,86657.0
2025-04-16 11:30:00,54.48,54.48,54.37,54.38,59259.0,54.48,54.48,54.37,54.38,59259.0
2025-04-16 12:00:00,54.37,54.53,54.37,54.47,77011.0,54.37,54.53,54.37,54.47,77011.0
2025-04-16 12:30:00,54.48,54.5,54.35,54.35,34412.0,54.48,54.5,54.35,54.35,34412.0
2025-04-16 13:00:00,54.35,54.46,54.32,54.43,46142.0,54.35,54.46,54.32,54.43,46142.0
2025-04-16 13:30:00,54.42,54.42,53.89,53.9,219827.0,54.42,54.42,53.89,53.9,219827.0
2025-04-16 14:00:00,53.9,54.02,53.82,53.95,126249.0,53.9,54.02,53.82,53.95,126249.0
2025-04-16 14:30:00,53.94,53.95,53.73,53.74,60315.0,53.94,53.95,53.73,53.74,60315.0
2025-04-16 15:00:00,53.75,53.8,53.64,53.69,199992.0,53.75,53.8,53.64,53.69,199992.0
2025-04-16 15:30:00,53.7,54.09,53.7,54.0,330026.0,53.7,54.09,53.7,54.0,330026.0
2025-04-17 09:30:00,54.56,54.7,54.48,54.61,396780.0,54.56,54.7,54.48,54.61,396780.0
2025-04-17 10:00:00,54.61,54.66,54.44,54.44,164666.0,54.61,54.66,54.44,54.44,164666.0
2025-04-17 10:30:00,54.44,54.55,54.35,54.44,86099.0,54.44,54.55,54.35,54.44,86099.0
2025-04-17 11:00:00,54.44,54.66,54.44,54.57,103063.0,54.44,54.66,54.44,54.57,103063.0
2025-04-17 11:30:00,54.57,54.69,54.56,54.57,119599.0,54.57,54.69,54.56,54.57,119599.0
2025-04-17 12:00:00,54.57,54.68,54.5,54.64,174306.0,54.57,54.68,54.5,54.64,174306.0
2025-04-17 12:30:00,54.64,54.69,54.53,54.64,126367.0,54.64,54.69,54.53,54.64,126367.0
2025-04-17 13:00:00,54.64,54.67,54.51,54.53,24680.0,54.64,54.67,54.51,54.53,24680.0
2025-04-17 13:30:00,54.53,54.68,54.53,54.62,146918.0,54.53,54.68,54.53,54.62,146918.0
2025-04-17 14:00:00,54.62,54.73,54.6,54.66,77143.0,54.62,54.73,54.6,54.66,77143.0
2025-04-17 14:30:00,54.66,54.72,54.6,54.61,73992.0,54.66,54.72,54.6,54.61,73992.0
2025-04-17 15:00:00,54.6,54.63,54.48,54.49,56811.0,54.6,54.63,54.48,54.49,56811.0
2025-04-17 15:30:00,54.48,54.53,54.28,54.3,507917.0,54.48,54.53,54.28,54.3,507917.0
2025-04-21 09:30:00,54.78,54.9,54.61,54.61,203458.0,54.78,54.9,54.61,54.61,203458.0
2025-04-21 10:00:00,54.61,54.63,54.49,54.51,132818.0,54.61,54.63,54.49,54.51,132818.0
2025-04-21 10:30:00,54.52,54.63,54.43,54.44,112349.0,54.52,54.63,54.43,54.44,112349.0
2025-04-21 11:00:00,54.44,54.48,54.37,54.4,55670.0,54.44,54.48,54.37,54.4,55670.0
2025-04-21 11:30:00,54.39,54.42,54.22,54.24,120372.0,54.39,54.42,54.22,54.24,120372.0
2025-04-21 12:00:00,54.25,54.32,54.24,54.25,42115.0,54.25,54.32,54.24,54.25,42115.0
2025-04-21 12:30:00,54.26,54.36,54.16,54.16,40568.0,54.26,54.36,54.16,54.16,40568.0
2025-04-21 13:00:00,54.17,54.19,54.04,54.12,78053.0,54.17,54.19,54.04,54.12,78053.0
2025-04-21 13:30:00,54.13,54.17,54.03,54.07,53762.0,54.13,54.17,54.03,54.07,53762.0
2025-04-21 14:00:00,54.07,54.17,54.05,54.17,76361.0,54.07,54.17,54.05,54.17,76361.0
2025-04-21 14:30:00,54.17,54.24,54.09,54.12,679210.0,54.17,54.24,54.09,54.12,679210.0
2025-04-21 15:00:00,54.11,54.22,54.11,54.16,252375.0,54.11,54.22,54.11,54.16,252375.0
2025-04-21 15:30:00,54.16,54.44,54.14,54.36,481437.0,54.16,54.44,54.14,54.36,481437.0
2025-04-22 09:30:00,54.82,54.86,54.68,54.86,274680.0,54.82,54.86,54.68,54.86,274680.0
2025-04-22 10:00:00,54.86,54.87,54.77,54.83,165822.0,54.86,54.87,54.77,54.83,165822.0
2025-04-22 10:30:00,54.83,54.94,54.77,54.9,155329.0,54.83,54.94,54.77,54.9,155329.0
2025-04-22 11:00:00,54.9,54.98,54.88,54.89,125721.0,54.9,54.98,54.88,54.89,125721.0
2025-04-22 11:30:00,54.89,55.01,54.84,54.98,158442.0,54.89,55.01,54.84,54.98,158442.0
2025-04-22 12:00:00,54.98,55.14,54.98,55.11,233260.0,54.98,55.14,54.98,55.11,233260.0
2025-04-22 12:30:00,55.11,55.12,55.0,55.05,195739.0,55.11,55.12,55.0,55.05,195739.0
2025-04-22 13:00:00,55.05,55.11,54.74,54.77,195383.0,55.05,55.11,54.74,54.77,195383.0
2025-04-22 13:30:00,54.76,54.82,54.66,54.66,201908.0,54.76,54.82,54.66,54.66,201908.0
2025-04-22 14:00:00,54.66,54.84,54.63,54.82,164560.0,54.66,54.84,54.63,54.82,164560.0
2025-04-22 14:30:00,54.82,54.87,54.81,54.84,131091.0,54.82,54.87,54.81,54.84,131091.0
2025-04-22 15:00:00,54.84,54.9,54.72,54.75,147405.0,54.84,54.9,54.72,54.75,147405.0
2025-04-22 15:30:00,54.74,54.86,54.68,54.74,493317.0,54.74,54.86,54.68,54.74,493317.0
2025-04-23 09:30:00,55.9,56.15,55.8,55.92,725192.0,55.9,56.15,55.8,55.92,725192.0
2025-04-23 10:00:00,55.94,56.13,55.82,56.1,248062.0,55.94,56.13,55.82,56.1,248062.0
2025-04-23 10:30:00,56.09,56.24,56.09,56.12,299185.0,56.09,56.24,56.09,56.12,299185.0
2025-04-23 11:00:00,56.12,56.13,55.81,55.86,287583.0,56.12,56.13,55.81,55.86,287583.0
2025-04-23 11:30:00,55.87,55.94,55.7,55.77,213451.0,55.87,55.94,55.7,55.77,213451.0
2025-04-23 12:00:00,55.77,55.79,55.59,55.73,147994.0,55.77,55.79,55.59,55.73,147994.0
2025-04-23 12:30:00,55.73,55.79,55.68,55.76,165305.0,55.73,55.79,55.68,55.76,165305.0
2025-04-23 13:00:00,55.76,55.84,55.64,55.74,246461.0,55.76,55.84,55.64,55.74,246461.0
2025-04-23 13:30:00,55.74,55.84,55.67,55.81,126206.0,55.74,55.84,55.67,55.81,126206.0
2025-04-23 14:00:00,55.81,55.84,55.67,55.67,115165.0,55.81,55.84,55.67,55.67,115165.0
2025-04-23 14:30:00,55.69,55.74,55.64,55.68,117406.0,55.69,55.74,55.64,55.68,117406.0
2025-04-23 15:00:00,55.68,55.73,55.52,55.55,146272.0,55.68,55.73,55.52,55.55,146272.0
2025-04-23 15:30:00,55.55,55.67,55.48,55.58,459466.0,55.55,55.67,55.48,55.58,459466.0
2025-04-24 09:30:00,55.21,55.35,55.15,55.35,200148.0,55.21,55.35,55.15,55.35,200148.0
2025-04-24 10:00:00,55.35,55.54,55.34,55.53,195797.0,55.35,55.54,55.34,55.53,195797.0
2025-04-24 10:30:00,55.52,55.57,55.41,55.52,97301.0,55.52,55.57,55.41,55.52,97301.0
2025-04-24 11:00:00,55.52,55.59,55.48,55.5,171600.0,55.52,55.59,55.48,55.5,171600.0
2025-04-24 11:30:00,55.51,55.64,55.47,55.55,161558.0,55.51,55.64,55.47,55.55,161558.0
2025-04-24 12:00:00,55.56,55.76,55.53,55.72,181448.0,55.56,55.76,55.53,55.72,181448.0
2025-04-24 12:30:00,55.71,55.78,55.66,55.76,38698.0,55.71,55.78,55.66,55.76,38698.0
2025-04-24 13:00:00,55.75,55.77,55.66,55.73,63771.0,55.75,55.77,55.66,55.73,63771.0
2025-04-24 13:30:00,55.74,55.77,55.67,55.7,73263.0,55.74,55.77,55.67,55.7,73263.0
2025-04-24 14:00:00,55.71,55.95,55.71,55.87,857224.0,55.71,55.95,55.71,55.87,857224.0
2025-04-24 14:30:00,55.87,55.97,55.86,55.91,138638.0,55.87,55.97,55.86,55.91,138638.0
2025-04-24 15:00:00,55.91,55.92,55.79,55.8,104463.0,55.91,55.92,55.79,55.8,104463.0
2025-04-24 15:30:00,55.81,55.96,55.8,55.94,211191.0,55.81,55.96,55.8,55.94,211191.0
2025-04-25 09:30:00,55.48,55.48,55.28,55.28,287449.0,55.48,55.48,55.28,55.28,287449.0
2025-04-25 10:00:00,55.28,55.41,55.25,55.31,312421.0,55.28,55.41,55.25,55.31,312421.0
2025-04-25 10:30:00,55.33,55.49,55.27,55.42,137910.0,55.33,55.49,55.27,55.42,137910.0
2025-04-25 11:00:00,55.43,55.43,55.27,55.28,106840.0,55.43,55.43,55.27,55.28,106840.0
2025-04-25 11:30:00,55.28,55.45,55.27,55.44,252014.0,55.28,55.45,55.27,55.44,252014.0
2025-04-25 12:00:00,55.44,55.52,55.43,55.51,67758.0,55.44,55.52,55.43,55.51,67758.0
2025-04-25 12:30:00,55.51,55.55,55.46,55.5,52792.0,55.51,55.55,55.46,55.5,52792.0
2025-04-25 13:00:00,55.5,55.63,55.49,55.62,91728.0,55.5,55.63,55.49,55.62,91728.0
2025-04-25 13:30:00,55.61,55.61,55.31,55.35,119394.0,55.61,55.61,55.31,55.35,119394.0
2025-04-25 14:00:00,55.36,55.58,55.36,55.55,155633.0,55.36,55.58,55.36,55.55,155633.0
2025-04-25 14:30:00,55.55,55.67,55.54,55.62,647126.0,55.55,55.67,55.54,55.62,647126.0
2025-04-25 15:00:00,55.62,55.71,55.59,55.71,86096.0,55.62,55.71,55.59,55.71,86096.0
2025-04-25 15:30:00,55.7,55.82,55.64,55.77,691013.0,55.7,55.82,55.64,55.77,691013.0
2025-04-28 09:30:00,55.33,55.57,55.33,55.38,293394.0,55.33,55.57,55.33,55.38,293394.0
2025-04-28 10:00:00,55.38,55.6,55.33,55.57,255717.0,55.38,55.6,55.33,55.57,255717.0
2025-04-28 10:30:00,55.58,55.72,55.51,55.64,170719.0,55.58,55.72,55.51,55.64,170719.0
2025-04-28 11:00:00,55.63,55.66,55.42,55.44,119076.0,55.63,55.66,55.42,55.44,119076.0
2025-04-28 11:30:00,55.44,55.55,55.44,55.5,48126.0,55.44,55.55,55.44,55.5,48126.0
2025-04-28 12:00:00,55.49,55.52,55.4,55.42,58580.0,55.49,55.52,55.4,55.42,58580.0
2025-04-28 12:30:00,55.42,55.5,55.41,55.47,115713.0,55.42,55.5,55.41,55.47,115713.0
2025-04-28 13:00:00,55.47,55.48,55.38,55.41,42163.0,55.47,55.48,55.38,55.41,42163.0
2025-04-28 13:30:00,55.41,55.53,55.38,55.52,70423.0,55.41,55.53,55.38,55.52,70423.0
2025-04-28 14:00:00,55.52,55.58,55.51,55.58,64411.0,55.52,55.58,55.51,55.58,64411.0
2025-04-28 14:30:00,55.57,55.58,55.51,55.54,36838.0,55.57,55.58,55.51,55.54,36838.0
2025-04-28 15:00:00,55.54,55.7,55.53,55.67,126570.0,55.54,55.7,55.53,55.67,126570.0
2025-04-28 15:30:00,55.67,55.77,55.61,55.66,406714.0,55.67,55.77,55.61,55.66,406714.0
2025-04-29 09:30:00,55.99,56.05,55.93,55.99,153979.0,55.99,56.05,55.93,55.99,153979.0
2025-04-29 10:00:00,55.98,56.08,55.94,55.98,173026.0,55.98,56.08,55.94,55.98,173026.0
2025-04-29 10:30:00,55.98,56.09,55.98,56.03,93815.0,55.98,56.09,55.98,56.03,93815.0
2025-04-29 11:00:00,56.04,56.05,55.96,56.03,116739.0,56.04,56.05,55.96,56.03,116739.0
2025-04-29 11:30:00,56.03,56.09,55.98,56.03,142751.0,56.03,56.09,55.98,56.03,142751.0
2025-04-29 12:00:00,56.04,56.13,56.02,56.09,59111.0,56.04,56.13,56.02,56.09,59111.0
2025-04-29 12:30:00,56.09,56.09,55.88,55.91,107993.0,56.09,56.09,55.88,55.91,107993.0
2025-04-29 13:00:00,55.92,56.03,55.88,56.01,68215.0,55.92,56.03,55.88,56.01,68215.0
2025-04-29 13:30:00,56.02,56.21,55.99,56.13,110353.0,56.02,56.21,55.99,56.13,110353.0
2025-04-29 14:00:00,56.13,56.21,56.05,56.1,108146.0,56.13,56.21,56.05,56.1,108146.0
2025-04-29 14:30:00,56.1,56.14,56.06,56.1,83549.0,56.1,56.14,56.06,56.1,83549.0
2025-04-29 15:00:00,56.09,56.16,56.08,56.09,179874.0,56.09,56.16,56.08,56.09,179874.0
2025-04-29 15:30:00,56.1,56.13,56.04,56.05,218737.0,56.1,56.13,56.04,56.05,218737.0
2025-04-30 09:30:00,56.03,56.03,55.73,55.74,290649.0,56.03,56.03,55.73,55.74,290649.0
2025-04-30 10:00:00,55.74,55.83,55.69,55.81,200420.0,55.74,55.83,55.69,55.81,200420.0
2025-04-30 10:30:00,55.82,55.89,55.71,55.86,86287.0,55.82,55.89,55.71,55.86,86287.0
2025-04-30 11:00:00,55.87,55.97,55.86,55.86,96648.0,55.87,55.97,55.86,55.86,96648.0
2025-04-30 11:30:00,55.86,55.92,55.8,55.92,172996.0,55.86,55.92,55.8,55.92,172996.0
2025-04-30 12:00:00,55.93,55.98,55.83,55.86,86457.0,55.93,55.98,55.83,55.86,86457.0
2025-04-30 12:30:00,55.85,55.93,55.82,55.89,71383.0,55.85,55.93,55.82,55.89,71383.0
2025-04-30 13:00:00,55.9,55.99,55.81,55.98,48929.0,55.9,55.99,55.81,55.98,48929.0
2025-04-30 13:30:00,55.98,56.11,55.98,56.03,58512.0,55.98,56.11,55.98,56.03,58512.0
2025-04-30 14:00:00,56.02,56.22,55.98,56.07,143266.0,56.02,56.22,55.98,56.07,143266.0
2025-04-30 14:30:00,56.07,56.11,55.97,56.01,45422.0,56.07,56.11,55.97,56.01,45422.0
2025-04-30 15:00:00,56.01,56.11,55.99,56.02,83609.0,56.01,56.11,55.99,56.02,83609.0
2025-04-30 15:30:00,56.01,56.32,56.0,56.16,805997.0,56.01,56.32,56.0,56.16,805997.0
2025-05-01 09:30:00,56.26,56.36,56.01,56.01,443318.0,56.26,56.36,56.01,56.01,443318.0
2025-05-01 10:00:00,56.02,56.16,55.93,56.11,424128.0,56.02,56.16,55.93,56.11,424128.0
2025-05-01 10:30:00,56.09,56.09,55.95,56.0,97227.0,56.09,56.09,55.95,56.0,97227.0
2025-05-01 11:00:00,56.0,56.08,55.94,56.01,117397.0,56.0,56.08,55.94,56.01,117397.0
2025-05-01 11:30:00,56.01,56.02,55.7,55.73,59639.0,56.01,56.02,55.7,55.73,59639.0
2025-05-01 12:00:00,55.75,55.81,55.64,55.72,53407.0,55.75,55.81,55.64,55.72,53407.0
2025-05-01 12:30:00,55.71,55.8,55.7,55.74,52077.0,55.71,55.8,55.7,55.74,52077.0
2025-05-01 13:00:00,55.74,55.95,55.74,55.89,56409.0,55.74,55.95,55.74,55.89,56409.0
2025-05-01 13:30:00,55.89,55.93,55.78,55.82,88724.0,55.89,55.93,55.78,55.82,88724.0
2025-05-01 14:00:00,55.8,55.91,55.79,55.9,64939.0,55.8,55.91,55.79,55.9,64939.0
2025-05-01 14:30:00,55.9,56.01,55.87,55.87,93086.0,55.9,56.01,55.87,55.87,93086.0
2025-05-01 15:00:00,55.87,55.92,55.81,55.91,225637.0,55.87,55.92,55.81,55.91,225637.0
2025-05-01 15:30:00,55.91,55.91,55.57,55.64,643086.0,55.91,55.91,55.57,55.64,643086.0
2025-05-02 09:30:00,58.0,58.1,57.77,57.82,703436.0,58.0,58.1,57.77,57.82,703436.0
2025-05-02 10:00:00,57.82,57.89,57.72,57.82,332661.0,57.82,57.89,57.72,57.82,332661.0
2025-05-02 10:30:00,57.83,57.96,57.81,57.95,204174.0,57.83,57.96,57.81,57.95,204174.0
2025-05-02 11:00:00,57.95,57.95,57.62,57.63,128025.0,57.95,57.95,57.62,57.63,128025.0
2025-05-02 11:30:00,57.64,57.66,57.57,57.63,144779.0,57.64,57.66,57.57,57.63,144779.0
2025-05-02 12:00:00,57.62,57.79,57.62,57.73,393553.0,57.62,57.79,57.62,57.73,393553.0
2025-05-02 12:30:00,57.73,57.77,57.67,57.68,138186.0,57.73,57.77,57.67,57.68,138186.0
2025-05-02 13:00:00,57.68,57.69,57.56,57.63,201125.0,57.68,57.69,57.56,57.63,201125.0
2025-05-02 13:30:00,57.63,57.7,57.61,57.62,98748.0,57.63,57.7,57.61,57.62,98748.0
2025-05-02 14:00:00,57.62,57.67,57.61,57.64,47918.0,57.62,57.67,57.61,57.64,47918.0
2025-05-02 14:30:00,57.64,57.69,57.61,57.67,131950.0,57.64,57.69,57.61,57.67,131950.0
2025-05-02 15:00:00,57.67,57.8,57.65,57.78,254341.0,57.67,57.8,57.65,57.78,254341.0
2025-05-02 15:30:00,57.78,57.78,57.66,57.67,481246.0,57.78,57.78,57.66,57.67,481246.0
2025-05-05 09:30:00,58.48,58.66,58.44,58.53,325798.0,58.48,58.66,58.44,58.53,325798.0
2025-05-05 10:00:00,58.53,58.58,58.37,58.42,198968.0,58.53,58.58,58.37,58.42,198968.0
2025-05-05 10:30:00,58.43,58.51,58.34,58.4,254159.0,58.43,58.51,58.34,58.4,254159.0
2025-05-05 11:00:00,58.38,58.52,58.26,58.48,265826.0,58.38,58.52,58.26,58.48,265826.0
2025-05-05 11:30:00,58.48,58.5,58.34,58.39,165971.0,58.48,58.5,58.34,58.39,165971.0
2025-05-05 12:00:00,58.4,58.42,58.21,58.36,143542.0,58.4,58.42,58.21,58.36,143542.0
2025-05-05 12:30:00,58.36,58.44,58.35,58.38,99712.0,58.36,58.44,58.35,58.38,99712.0
2025-05-05 13:00:00,58.37,58.38,58.29,58.34,113760.0,58.37,58.38,58.29,58.34,113760.0
2025-05-05 13:30:00,58.34,58.45,58.33,58.42,120543.0,58.34,58.45,58.33,58.42,120543.0
2025-05-05 14:00:00,58.41,58.52,58.39,58.52,55796.0,58.41,58.52,58.39,58.52,55796.0
2025-05-05 14:30:00,58.52,58.58,58.47,58.47,140399.0,58.52,58.58,58.47,58.47,140399.0
2025-05-05 15:00:00,58.47,58.5,58.4,58.44,226679.0,58.47,58.5,58.4,58.44,226679.0
2025-05-05 15:30:00,58.43,58.46,58.36,58.4,327063.0,58.43,58.46,58.36,58.4,327063.0
2025-05-06 09:30:00,57.65,58.17,57.65,58.0,489114.0,57.65,58.17,57.65,58.0,489114.0
2025-05-06 10:00:00,58.0,58.33,57.95,58.22,335898.0,58.0,58.33,57.95,58.22,335898.0
2025-05-06 10:30:00,58.21,58.38,58.17,58.28,145630.0,58.21,58.38,58.17,58.28,145630.0
2025-05-06 11:00:00,58.27,58.46,58.26,58.36,114060.0,58.27,58.46,58.26,58.36,114060.0
2025-05-06 11:30:00,58.37,58.45,58.34,58.38,151767.0,58.37,58.45,58.34,58.38,151767.0
2025-05-06 12:00:00,58.39,58.61,58.34,58.53,267184.0,58.39,58.61,58.34,58.53,267184.0
2025-05-06 12:30:00,58.53,58.61,58.28,58.3,107597.0,58.53,58.61,58.28,58.3,107597.0
2025-05-06 13:00:00,58.3,58.51,58.3,58.43,82602.0,58.3,58.51,58.3,58.43,82602.0
2025-05-06 13:30:00,58.43,58.45,58.25,58.35,49399.0,58.43,58.45,58.25,58.35,49399.0
2025-05-06 14:00:00,58.35,58.5,58.3,58.49,92377.0,58.35,58.5,58.3,58.49,92377.0
2025-05-06 14:30:00,58.48,58.57,58.47,58.57,79169.0,58.48,58.57,58.47,58.57,79169.0
2025-05-06 15:00:00,58.58,58.58,58.46,58.54,92307.0,58.58,58.58,58.46,58.54,92307.0
2025-05-06 15:30:00,58.54,58.57,58.44,58.48,471350.0,58.54,58.57,58.44,58.48,471350.0
2025-05-07 09:30:00,58.04,58.05,57.9,57.96,452248.0,58.04,58.05,57.9,57.96,452248.0
2025-05-07 10:00:00,57.97,58.01,57.89,57.99,190729.0,57.97,58.01,57.89,57.99,190729.0
2025-05-07 10:30:00,57.99,58.0,57.84,57.89,147315.0,57.99,58.0,57.84,57.89,147315.0
2025-05-07 11:00:00,57.89,57.93,57.85,57.87,131211.0,57.89,57.93,57.85,57.87,131211.0
2025-05-07 11:30:00,57.86,57.91,57.79,57.88,100833.0,57.86,57.91,57.79,57.88,100833.0
2025-05-07 12:00:00,57.87,57.89,57.81,57.86,65238.0,57.87,57.89,57.81,57.86,65238.0
2025-05-07 12:30:00,57.86,58.05,57.85,58.05,112951.0,57.86,58.05,57.85,58.05,112951.0
2025-05-07 13:00:00,58.04,58.06,57.99,58.01,63770.0,58.04,58.06,57.99,58.01,63770.0
2025-05-07 13:30:00,58.01,58.01,57.76,57.88,92703.0,58.01,58.01,57.76,57.88,92703.0
2025-05-07 14:00:00,57.86,57.89,57.66,57.77,137217.0,57.86,57.89,57.66,57.77,137217.0
2025-05-07 14:30:00,57.78,57.95,57.59,57.84,256828.0,57.78,57.95,57.59,57.84,256828.0
2025-05-07 15:00:00,57.84,57.85,57.52,57.55,387232.0,57.84,57.85,57.52,57.55,387232.0
2025-05-07 15:30:00,57.55,58.03,57.53,57.77,983261.0,57.55,58.03,57.53,57.77,983261.0
2025-05-08 09:30:00,57.78,57.98,57.51,57.58,465103.0,57.78,57.98,57.51,57.58,465103.0
2025-05-08 10:00:00,57.57,57.64,57.49,57.62,194953.0,57.57,57.64,57.49,57.62,194953.0
2025-05-08 10:30:00,57.63,57.66,57.37,57.4,302483.0,57.63,57.66,57.37,57.4,302483.0
2025-05-08 11:00:00,57.39,57.63,57.38,57.58,314270.0,57.39,57.63,57.38,57.58,314270.0
2025-05-08 11:30:00,57.58,57.72,57.48,57.5,155504.0,57.58,57.72,57.48,57.5,155504.0
2025-05-08 12:00:00,57.5,57.53,57.41,57.47,99162.0,57.5,57.53,57.41,57.47,99162.0
2025-05-08 12:30:00,57.47,57.61,57.46,57.61,75600.0,57.47,57.61,57.46,57.61,75600.0
2025-05-08 13:00:00,57.61,57.64,57.56,57.58,45437.0,57.61,57.64,57.56,57.58,45437.0
2025-05-08 13:30:00,57.58,57.58,57.41,57.42,369299.0,57.58,57.58,57.41,57.42,369299.0
2025-05-08 14:00:00,57.42,57.46,57.36,57.37,332563.0,57.42,57.46,57.36,57.37,332563.0
2025-05-08 14:30:00,57.37,57.49,57.36,57.43,113612.0,57.37,57.49,57.36,57.43,113612.0
2025-05-08 15:00:00,57.43,57.47,57.32,57.41,121118.0,57.43,57.47,57.32,57.41,121118.0
2025-05-08 15:30:00,57.41,57.44,57.19,57.23,389623.0,57.41,57.44,57.19,57.23,389623.0
2025-05-09 09:30:00,57.6,57.63,57.55,57.6,151707.0,57.6,57.63,57.55,57.6,151707.0
2025-05-09 10:00:00,57.6,57.62,57.52,57.55,289807.0,57.6,57.62,57.52,57.55,289807.0
2025-05-09 10:30:00,57.55,57.59,57.46,57.54,207194.0,57.55,57.59,57.46,57.54,207194.0
2025-05-09 11:00:00,57.55,57.59,57.44,57.5,151195.0,57.55,57.59,57.44,57.5,151195.0
2025-05-09 11:30:00,57.5,57.55,57.47,57.55,100791.0,57.5,57.55,57.47,57.55,100791.0
2025-05-09 12:00:00,57.56,57.59,57.49,57.52,40698.0,57.56,57.59,57.49,57.52,40698.0
2025-05-09 12:30:00,57.51,57.56,57.46,57.49,57738.0,57.51,57.56,57.46,57.49,57738.0
2025-05-09 13:00:00,57.5,57.61,57.48,57.57,69787.0,57.5,57.61,57.48,57.57,69787.0
2025-05-09 13:30:00,57.58,57.68,57.55,57.66,107509.0,57.58,57.68,57.55,57.66,107509.0
2025-05-09 14:00:00,57.67,57.67,57.58,57.61,54411.0,57.67,57.67,57.58,57.61,54411.0
2025-05-09 14:30:00,57.62,57.66,57.61,57.62,58182.0,57.62,57.66,57.61,57.62,58182.0
2025-05-09 15:00:00,57.63,57.74,57.63,57.65,131806.0,57.63,57.74,57.63,57.65,131806.0
2025-05-09 15:30:00,57.64,57.71,57.61,57.71,466535.0,57.64,57.71,57.61,57.71,466535.0
2025-05-12 09:30:00,58.05,58.06,57.76,57.79,285805.0,58.05,58.06,57.76,57.79,285805.0
2025-05-12 10:00:00,57.79,58.0,57.77,57.87,276993.0,57.79,58.0,57.77,57.87,276993.0
2025-05-12 10:30:00,57.87,57.99,57.8,57.93,277752.0,57.87,57.99,57.8,57.93,277752.0
2025-05-12 11:00:00,57.93,57.98,57.9,57.91,149399.0,57.93,57.98,57.9,57.91,149399.0
2025-05-12 11:30:00,57.93,57.98,57.89,57.92,257644.0,57.93,57.98,57.89,57.92,257644.0
2025-05-12 12:00:00,57.92,57.96,57.84,57.85,224201.0,57.92,57.96,57.84,57.85,224201.0
2025-05-12 12:30:00,57.86,57.97,57.82,57.93,147120.0,57.86,57.97,57.82,57.93,147120.0
2025-05-12 13:00:00,57.93,57.96,57.85,57.9,89183.0,57.93,57.96,57.85,57.9,89183.0
2025-05-12 13:30:00,57.9,57.94,57.87,57.89,57826.0,57.9,57.94,57.87,57.89,57826.0
2025-05-12 14:00:00,57.89,57.93,57.86,57.9,88803.0,57.89,57.93,57.86,57.9,88803.0
2025-05-12 14:30:00,57.9,57.96,57.9,57.94,108081.0,57.9,57.96,57.9,57.94,108081.0
2025-05-12 15:00:00,57.94,58.01,57.94,57.97,85736.0,57.94,58.01,57.94,57.97,85736.0
2025-05-12 15:30:00,57.98,58.09,57.98,58.04,430182.0,57.98,58.09,57.98,58.04,430182.0
2025-05-13 09:30:00,57.5,57.62,57.45,57.52,177895.0,57.5,57.62,57.45,57.52,177895.0
2025-05-13 10:00:00,57.52,57.67,57.52,57.64,233337.0,57.52,57.67,57.52,57.64,233337.0
2025-05-13 10:30:00,57.64,57.85,57.62,57.84,221140.0,57.64,57.85,57.62,57.84,221140.0
2025-05-13 11:00:00,57.83,57.92,57.81,57.89,258407.0,57.83,57.92,57.81,57.89,258407.0
2025-05-13 11:30:00,57.89,58.01,57.88,58.0,155086.0,57.89,58.01,57.88,58.0,155086.0
2025-05-13 12:00:00,58.0,58.0,57.93,57.97,155228.0,58.0,58.0,57.93,57.97,155228.0
2025-05-13 12:30:00,57.98,58.14,57.97,58.12,160183.0,57.98,58.14,57.97,58.12,160183.0
2025-05-13 13:00:00,58.13,58.19,58.09,58.18,126553.0,58.13,58.19,58.09,58.18,126553.0
2025-05-13 13:30:00,58.19,58.28,58.18,58.25,104207.0,58.19,58.28,58.18,58.25,104207.0
2025-05-13 14:00:00,58.25,58.27,58.2,58.26,66240.0,58.25,58.27,58.2,58.26,66240.0
2025-05-13 14:30:00,58.26,58.35,58.24,58.35,103261.0,58.26,58.35,58.24,58.35,103261.0
2025-05-13 15:00:00,58.34,58.35,58.3,58.34,168360.0,58.34,58.35,58.3,58.34,168360.0
2025-05-13 15:30:00,58.33,58.33,58.04,58.04,736996.0,58.33,58.33,58.04,58.04,736996.0
2025-05-14 09:30:00,59.15,59.17,58.99,59.07,550009.0,59.15,59.17,58.99,59.07,550009.0
2025-05-14 10:00:00,59.06,59.1,58.99,59.08,329818.0,59.06,59.1,58.99,59.08,329818.0
2025-05-14 10:30:00,59.08,59.19,59.05,59.17,144595.0,59.08,59.19,59.05,59.17,144595.0
2025-05-14 11:00:00,59.17,59.18,58.98,59.1,275920.0,59.17,59.18,58.98,59.1,275920.0
2025-05-14 11:30:00,59.09,59.12,59.01,59.03,155012.0,59.09,59.12,59.01,59.03,155012.0
2025-05-14 12:00:00,59.02,59.08,58.98,59.0,96357.0,59.02,59.08,58.98,59.0,96357.0
2025-05-14 12:30:00,59.01,59.15,58.46,58.83,1014753.0,59.01,59.15,58.46,58.83,1014753.0
2025-05-14 13:00:00,58.82,58.83,58.69,58.8,115784.0,58.82,58.83,58.69,58.8,115784.0
2025-05-14 13:30:00,58.82,58.89,58.76,58.82,155436.0,58.82,58.89,58.76,58.82,155436.0
2025-05-14 14:00:00,58.83,58.84,58.58,58.59,47934.0,58.83,58.84,58.58,58.59,47934.0
2025-05-14 14:30:00,58.59,58.77,58.59,58.67,235621.0,58.59,58.77,58.59,58.67,235621.0
2025-05-14 15:00:00,58.66,58.7,58.6,58.65,159162.0,58.66,58.7,58.6,58.65,159162.0
2025-05-14 15:30:00,58.65,58.68,58.52,58.6,542410.0,58.65,58.68,58.52,58.6,542410.0
2025-05-15 09:30:00,58.85,58.85,58.69,58.73,205534.0,58.85,58.85,58.69,58.73,205534.0
2025-05-15 10:00:00,58.73,58.77,58.61,58.62,199365.0,58.73,58.77,58.61,58.62,199365.0
2025-05-15 10:30:00,58.62,58.62,58.47,58.56,172144.0,58.62,58.62,58.47,58.56,172144.0
2025-05-15 11:00:00,58.56,58.72,58.53,58.64,98366.0,58.56,58.72,58.53,58.64,98366.0
2025-05-15 11:30:00,58.64,58.78,58.61,58.78,91672.0,58.64,58.78,58.61,58.78,91672.0
2025-05-15 12:00:00,58.78,58.81,58.73,58.77,52465.0,58.78,58.81,58.73,58.77,52465.0
2025-05-15 12:30:00,58.77,58.82,58.74,58.82,39266.0,58.77,58.82,58.74,58.82,39266.0
2025-05-15 13:00:00,58.82,58.93,58.82,58.89,75491.0,58.82,58.93,58.82,58.89,75491.0
2025-05-15 13:30:00,58.89,58.89,58.81,58.81,55626.0,58.89,58.89,58.81,58.81,55626.0
2025-05-15 14:00:00,58.81,58.85,58.75,58.79,142740.0,58.81,58.85,58.75,58.79,142740.0
2025-05-15 14:30:00,58.79,58.85,58.79,58.79,54809.0,58.79,58.85,58.79,58.79,54809.0
2025-05-15 15:00:00,58.78,58.81,58.63,58.67,65481.0,58.78,58.81,58.63,58.67,65481.0
2025-05-15 15:30:00,58.67,58.8,58.67,58.79,268235.0,58.67,58.8,58.67,58.79,268235.0
2025-05-16 09:30:00,58.76,58.83,58.72,58.83,155062.0,58.76,58.83,58.72,58.83,155062.0
2025-05-16 10:00:00,58.82,58.82,58.72,58.74,114769.0,58.82,58.82,58.72,58.74,114769.0
2025-05-16 10:30:00,58.73,58.74,58.54,58.61,107063.0,58.73,58.74,58.54,58.61,107063.0
2025-05-16 11:00:00,58.61,58.68,58.6,58.65,53235.0,58.61,58.68,58.6,58.65,53235.0
2025-05-16 11:30:00,58.65,58.68,58.59,58.63,63034.0,58.65,58.68,58.59,58.63,63034.0
2025-05-16 12:00:00,58.63,58.69,58.62,58.67,51398.0,58.63,58.69,58.62,58.67,51398.0
2025-05-16 12:30:00,58.66,58.72,58.64,58.71,69083.0,58.66,58.72,58.64,58.71,69083.0
2025-05-16 13:00:00,58.7,58.74,58.69,58.72,68879.0,58.7,58.74,58.69,58.72,68879.0
2025-05-16 13:30:00,58.72,58.74,58.67,58.69,51483.0,58.72,58.74,58.67,58.69,51483.0
2025-05-16 14:00:00,58.69,58.79,58.69,58.78,25380.0,58.69,58.79,58.69,58.78,25380.0
2025-05-16 14:30:00,58.77,58.81,58.75,58.8,40861.0,58.77,58.81,58.75,58.8,40861.0
2025-05-16 15:00:00,58.8,58.85,58.78,58.79,42831.0,58.8,58.85,58.78,58.79,42831.0
2025-05-16 15:30:00,58.79,58.81,58.74,58.8,185918.0,58.79,58.81,58.74,58.8,185918.0
2025-05-19 09:30:00,58.24,58.5,58.24,58.47,149154.0,58.24,58.5,58.24,58.47,149154.0
2025-05-19 10:00:00,58.48,58.64,58.46,58.56,140836.0,58.48,58.64,58.46,58.56,140836.0
2025-05-19 10:30:00,58.56,58.65,58.56,58.62,72254.0,58.56,58.65,58.56,58.62,72254.0
2025-05-19 11:00:00,58.63,58.76,58.63,58.75,128880.0,58.63,58.76,58.63,58.75,128880.0
2025-05-19 11:30:00,58.75,58.85,58.74,58.77,90948.0,58.75,58.85,58.74,58.77,90948.0
2025-05-19 12:00:00,58.78,58.81,58.74,58.8,63660.0,58.78,58.81,58.74,58.8,63660.0
2025-05-19 12:30:00,58.8,58.85,58.76,58.84,43356.0,58.8,58.85,58.76,58.84,43356.0
2025-05-19 13:00:00,58.84,58.89,58.82,58.83,46162.0,58.84,58.89,58.82,58.83,46162.0
2025-05-19 13:30:00,58.83,58.86,58.74,58.76,39725.0,58.83,58.86,58.74,58.76,39725.0
2025-05-19 14:00:00,58.77,58.78,58.68,58.71,39475.0,58.77,58.78,58.68,58.71,39475.0
2025-05-19 14:30:00,58.71,58.77,58.7,58.76,89772.0,58.71,58.77,58.7,58.76,89772.0
2025-05-19 15:00:00,58.77,58.79,58.7,58.73,143787.0,58.77,58.79,58.7,58.73,143787.0
2025-05-19 15:30:00,58.74,58.85,58.74,58.85,105436.0,58.74,58.85,58.74,58.85,105436.0
2025-05-20 09:30:00,58.34,58.37,58.26,58.33,249097.0,58.34,58.37,58.26,58.33,249097.0
2025-05-20 10:00:00,58.34,58.43,58.32,58.41,142075.0,58.34,58.43,58.32,58.41,142075.0
2025-05-20 10:30:00,58.42,58.47,58.38,58.45,160013.0,58.42,58.47,58.38,58.45,160013.0
2025-05-20 11:00:00,58.44,58.44,58.38,58.41,67093.0,58.44,58.44,58.38,58.41,67093.0
2025-05-20 11:30:00,58.41,58.47,58.38,58.46,54446.0,58.41,58.47,58.38,58.46,54446.0
2025-05-20 12:00:00,58.46,58.47,58.35,58.38,92516.0,58.46,58.47,58.35,58.38,92516.0
2025-05-20 12:30:00,58.37,58.45,58.36,58.44,45908.0,58.37,58.45,58.36,58.44,45908.0
2025-05-20 13:00:00,58.44,58.48,58.4,58.42,33711.0,58.44,58.48,58.4,58.42,33711.0
2025-05-20 13:30:00,58.42,58.43,58.37,58.39,130767.0,58.42,58.43,58.37,58.39,130767.0
2025-05-20 14:00:00,58.38,58.41,58.26,58.27,103669.0,58.38,58.41,58.26,58.27,103669.0
2025-05-20 14:30:00,58.28,58.35,58.27,58.31,76810.0,58.28,58.35,58.27,58.31,76810.0
2025-05-20 15:00:00,58.29,58.38,58.25,58.37,131774.0,58.29,58.38,58.25,58.37,131774.0
2025-05-20 15:30:00,58.37,58.45,58.33,58.44,406359.0,58.37,58.45,58.33,58.44,406359.0
2025-05-21 09:30:00,59.6,59.7,59.51,59.63,499502.0,59.6,59.7,59.51,59.63,499502.0
2025-05-21 10:00:00,59.63,59.74,59.53,59.57,322264.0,59.63,59.74,59.53,59.57,322264.0
2025-05-21 10:30:00,59.57,59.76,59.55,59.75,115296.0,59.57,59.76,59.55,59.75,115296.0
2025-05-21 11:00:00,59.75,59.92,59.72,59.87,183338.0,59.75,59.92,59.72,59.87,183338.0
2025-05-21 11:30:00,59.88,59.89,59.72,59.75,187820.0,59.88,59.89,59.72,59.75,187820.0
2025-05-21 12:00:00,59.75,59.86,59.73,59.75,159745.0,59.75,59.86,59.73,59.75,159745.0
2025-05-21 12:30:00,59.75,59.82,59.74,59.75,185305.0,59.75,59.82,59.74,59.75,185305.0
2025-05-21 13:00:00,59.75,59.8,59.29,59.3,176951.0,59.75,59.8,59.29,59.3,176951.0
2025-05-21 13:30:00,59.29,59.49,59.18,59.43,277446.0,59.29,59.49,59.18,59.43,277446.0
2025-05-21 14:00:00,59.43,59.47,59.35,59.44,152865.0,59.43,59.47,59.35,59.44,152865.0
2025-05-21 14:30:00,59.42,59.5,59.26,59.28,193656.0,59.42,59.5,59.26,59.28,193656.0
2025-05-21 15:00:00,59.28,59.36,59.05,59.08,167310.0,59.28,59.36,59.05,59.08,167310.0
2025-05-21 15:30:00,59.09,59.25,59.06,59.09,438670.0,59.09,59.25,59.06,59.09,438670.0
2025-05-22 09:30:00,58.26,58.4,58.19,58.38,469428.0,58.26,58.4,58.19,58.38,469428.0
2025-05-22 10:00:00,58.39,58.45,58.37,58.38,175404.0,58.39,58.45,58.37,58.38,175404.0
2025-05-22 10:30:00,58.4,58.44,58.32,58.38,251381.0,58.4,58.44,58.32,58.38,251381.0
2025-05-22 11:00:00,58.38,58.39,58.24,58.32,190347.0,58.38,58.39,58.24,58.32,190347.0
2025-05-22 11:30:00,58.33,58.43,58.31,58.38,93595.0,58.33,58.43,58.31,58.38,93595.0
2025-05-22 12:00:00,58.38,58.49,58.37,58.44,47155.0,58.38,58.49,58.37,58.44,47155.0
2025-05-22 12:30:00,58.44,58.44,58.29,58.29,32781.0,58.44,58.44,58.29,58.29,32781.0
2025-05-22 13:00:00,58.3,58.4,58.24,58.39,42776.0,58.3,58.4,58.24,58.39,42776.0
2025-05-22 13:30:00,58.4,58.51,58.38,58.48,43348.0,58.4,58.51,58.38,58.48,43348.0
2025-05-22 14:00:00,58.47,58.52,58.46,58.49,140603.0,58.47,58.52,58.46,58.49,140603.0
2025-05-22 14:30:00,58.48,58.5,58.43,58.43,47463.0,58.48,58.5,58.43,58.43,47463.0
2025-05-22 15:00:00,58.44,58.49,58.44,58.46,37170.0,58.44,58.49,58.44,58.46,37170.0
2025-05-22 15:30:00,58.46,58.49,58.28,58.31,1005534.0,58.46,58.49,58.28,58.31,1005534.0
2025-05-23 09:30:00,58.65,58.65,58.52,58.58,426691.0,58.65,58.65,58.52,58.58,426691.0
2025-05-23 10:00:00,58.58,58.87,58.56,58.81,224307.0,58.58,58.87,58.56,58.81,224307.0
2025-05-23 10:30:00,58.82,58.93,58.81,58.84,140992.0,58.82,58.93,58.81,58.84,140992.0
2025-05-23 11:00:00,58.83,58.92,58.83,58.87,113582.0,58.83,58.92,58.83,58.87,113582.0
2025-05-23 11:30:00,58.87,59.03,58.87,58.96,126104.0,58.87,59.03,58.87,58.96,126104.0
2025-05-23 12:00:00,58.97,59.07,58.97,59.03,121176.0,58.97,59.07,58.97,59.03,121176.0
2025-05-23 12:30:00,59.02,59.06,58.96,59.02,44637.0,59.02,59.06,58.96,59.02,44637.0
2025-05-23 13:00:00,59.02,59.15,59.02,59.14,115629.0,59.02,59.15,59.02,59.14,115629.0
2025-05-23 13:30:00,59.13,59.16,59.1,59.1,103409.0,59.13,59.16,59.1,59.1,103409.0
2025-05-23 14:00:00,59.1,59.17,58.86,58.94,935820.0,59.1,59.17,58.86,58.94,935820.0
2025-05-23 14:30:00,58.94,59.02,58.92,58.93,219297.0,58.94,59.02,58.92,58.93,219297.0
2025-05-23 15:00:00,58.92,59.03,58.92,58.99,122027.0,58.92,59.03,58.92,58.99,122027.0
2025-05-23 15:30:00,58.98,59.03,58.91,58.94,322196.0,58.98,59.03,58.91,58.94,322196.0
2025-05-27 09:30:00,59.95,59.95,59.8,59.87,290584.0,59.95,59.95,59.8,59.87,290584.0
2025-05-27 10:00:00,59.87,59.95,59.81,59.86,190295.0,59.87,59.95,59.81,59.86,190295.0
2025-05-27 10:30:00,59.86,59.91,59.81,59.89,78393.0,59.86,59.91,59.81,59.89,78393.0
2025-05-27 11:00:00,59.89,59.91,59.84,59.89,74358.0,59.89,59.91,59.84,59.89,74358.0
2025-05-27 11:30:00,59.89,59.89,59.76,59.78,113817.0,59.89,59.89,59.76,59.78,113817.0
2025-05-27 12:00:00,59.78,59.87,59.78,59.84,253814.0,59.78,59.87,59.78,59.84,253814.0
2025-05-27 12:30:00,59.84,59.87,59.81,59.83,265941.0,59.84,59.87,59.81,59.83,265941.0
2025-05-27 13:00:00,59.83,59.86,59.82,59.85,118437.0,59.83,59.86,59.82,59.85,118437.0
2025-05-27 13:30:00,59.84,59.9,59.82,59.9,108537.0,59.84,59.9,59.82,59.9,108537.0
2025-05-27 14:00:00,59.89,59.9,59.84,59.85,99701.0,59.89,59.9,59.84,59.85,99701.0
2025-05-27 14:30:00,59.85,59.89,59.85,59.87,132252.0,59.85,59.89,59.85,59.87,132252.0
2025-05-27 15:00:00,59.87,59.95,59.86,59.9,265387.0,59.87,59.95,59.86,59.9,265387.0
2025-05-27 15:30:00,59.9,59.98,59.88,59.95,533733.0,59.9,59.98,59.88,59.95,533733.0
2025-05-28 09:30:00,60.62,60.71,60.6,60.65,422494.0,60.62,60.71,60.6,60.65,422494.0
2025-05-28 10:00:00,60.66,60.82,60.65,60.8,253682.0,60.66,60.82,60.65,60.8,253682.0
2025-05-28 10:30:00,60.81,60.83,60.69,60.77,214050.0,60.81,60.83,60.69,60.77,214050.0
2025-05-28 11:00:00,60.77,60.81,60.71,60.73,291467.0,60.77,60.81,60.71,60.73,291467.0
2025-05-28 11:30:00,60.73,60.73,60.64,60.65,234905.0,60.73,60.73,60.64,60.65,234905.0
2025-05-28 12:00:00,60.65,60.72,60.63,60.72,431444.0,60.65,60.72,60.63,60.72,431444.0
2025-05-28 12:30:00,60.71,60.75,60.67,60.75,274075.0,60.71,60.75,60.67,60.75,274075.0
2025-05-28 13:00:00,60.75,60.86,60.74,60.85,226371.0,60.75,60.86,60.74,60.85,226371.0
2025-05-28 13:30:00,60.84,60.86,60.8,60.85,200978.0,60.84,60.86,60.8,60.85,200978.0
2025-05-28 14:00:00,60.85,60.91,60.83,60.84,144179.0,60.85,60.91,60.83,60.84,144179.0
2025-05-28 14:30:00,60.85,60.85,60.68,60.77,210991.0,60.85,60.85,60.68,60.77,210991.0
2025-05-28 15:00:00,60.76,60.86,60.71,60.71,208051.0,60.76,60.86,60.71,60.71,208051.0
2025-05-28 15:30:00,60.72,60.78,60.68,60.71,878677.0,60.72,60.78,60.68,60.71,878677.0
2025-05-29 09:30:00,61.96,61.96,61.63,61.67,374005.0,61.96,61.96,61.63,61.67,374005.0
2025-05-29 10:00:00,61.67,61.74,61.55,61.6,408366.0,61.67,61.74,61.55,61.6,408366.0
2025-05-29 10:30:00,61.6,61.66,61.48,61.62,352667.0,61.6,61.66,61.48,61.62,352667.0
2025-05-29 11:00:00,61.62,61.67,61.58,61.67,301627.0,61.62,61.67,61.58,61.67,301627.0
2025-05-29 11:30:00,61.67,61.67,61.44,61.47,437677.0,61.67,61.67,61.44,61.47,437677.0
2025-05-29 12:00:00,61.48,61.73,61.41,61.71,177367.0,61.48,61.73,61.41,61.71,177367.0
2025-05-29 12:30:00,61.71,61.75,61.67,61.73,208474.0,61.71,61.75,61.67,61.73,208474.0
2025-05-29 13:00:00,61.73,61.77,61.63,61.66,169119.0,61.73,61.77,61.63,61.66,169119.0
2025-05-29 13:30:00,61.65,61.73,61.64,61.67,152542.0,61.65,61.73,61.64,61.67,152542.0
2025-05-29 14:00:00,61.68,61.79,61.65,61.71,153481.0,61.68,61.79,61.65,61.71,153481.0
2025-05-29 14:30:00,61.71,61.81,61.7,61.78,236099.0,61.71,61.81,61.7,61.78,236099.0
2025-05-29 15:00:00,61.78,61.89,61.75,61.8,292714.0,61.78,61.89,61.75,61.8,292714.0
2025-05-29 15:30:00,61.8,61.82,61.71,61.73,616396.0,61.8,61.82,61.71,61.73,616396.0
2025-05-30 09:30:00,60.79,60.84,60.55,60.58,467623.0,60.79,60.84,60.55,60.58,467623.0
2025-05-30 10:00:00,60.59,60.8,60.58,60.8,224783.0,60.59,60.8,60.58,60.8,224783.0
2025-05-30 10:30:00,60.79,60.86,60.73,60.76,168245.0,60.79,60.86,60.73,60.76,168245.0
2025-05-30 11:00:00,60.77,60.89,60.75,60.79,282439.0,60.77,60.89,60.75,60.79,282439.0
2025-05-30 11:30:00,60.77,60.83,60.69,60.7,169888.0,60.77,60.83,60.69,60.7,169888.0
2025-05-30 12:00:00,60.7,60.74,60.44,60.45,189920.0,60.7,60.74,60.44,60.45,189920.0
2025-05-30 12:30:00,60.43,60.45,60.27,60.37,177851.0,60.43,60.45,60.27,60.37,177851.0
2025-05-30 13:00:00,60.36,60.53,60.35,60.48,114199.0,60.36,60.53,60.35,60.48,114199.0
2025-05-30 13:30:00,60.48,60.56,60.47,60.48,132734.0,60.48,60.56,60.47,60.48,132734.0
2025-05-30 14:00:00,60.48,60.66,60.48,60.65,157580.0,60.48,60.66,60.48,60.65,157580.0
2025-05-30 14:30:00,60.65,60.69,60.62,60.67,135740.0,60.65,60.69,60.62,60.67,135740.0
2025-05-30 15:00:00,60.67,60.79,60.65,60.78,208332.0,60.67,60.79,60.65,60.78,208332.0
2025-05-30 15:30:00,60.78,60.82,60.6,60.61,951692.0,60.78,60.82,60.6,60.61,951692.0
2025-06-02 09:30:00,61.3,61.38,61.16,61.17,261318.0,61.3,61.38,61.16,61.17,261318.0
2025-06-02 10:00:00,61.17,61.35,61.13,61.34,329232.0,61.17,61.35,61.13,61.34,329232.0
2025-06-02 10:30:00,61.34,61.41,61.32,61.37,301547.0,61.34,61.41,61.32,61.37,301547.0
2025-06-02 11:00:00,61.37,61.42,61.32,61.35,114480.0,61.37,61.42,61.32,61.35,114480.0
2025-06-02 11:30:00,61.35,61.42,61.26,61.39,160241.0,61.35,61.42,61.26,61.39,160241.0
2025-06-02 12:00:00,61.39,61.4,61.33,61.35,90152.0,61.39,61.4,61.33,61.35,90152.0
2025-06-02 12:30:00,61.35,61.36,61.31,61.35,80467.0,61.35,61.36,61.31,61.35,80467.0
2025-06-02 13:00:00,61.37,61.4,61.36,61.38,76918.0,61.37,61.4,61.36,61.38,76918.0
2025-06-02 13:30:00,61.38,61.42,61.34,61.42,105017.0,61.38,61.42,61.34,61.42,105017.0
2025-06-02 14:00:00,61.41,61.57,61.38,61.57,93365.0,61.41,61.57,61.38,61.57,93365.0
2025-06-02 14:30:00,61.57,61.59,61.5,61.59,92706.0,61.57,61.59,61.5,61.59,92706.0
2025-06-02 15:00:00,61.6,61.69,61.58,61.68,74818.0,61.6,61.69,61.58,61.68,74818.0
2025-06-02 15:30:00,61.68,61.74,61.58,61.73,627720.0,61.68,61.74,61.58,61.73,627720.0
2025-06-03 09:30:00,61.84,62.0,61.74,61.82,412146.0,61.84,62.0,61.74,61.82,412146.0
2025-06-03 10:00:00,61.83,61.99,61.68,61.98,288062.0,61.83,61.99,61.68,61.98,288062.0
2025-06-03 10:30:00,61.98,62.02,61.95,62.0,215021.0,61.98,62.02,61.95,62.0,215021.0
2025-06-03 11:00:00,62.0,62.06,61.92,62.01,327023.0,62.0,62.06,61.92,62.01,327023.0
2025-06-03 11:30:00,62.01,62.02,61.94,61.96,247826.0,62.01,62.02,61.94,61.96,247826.0
2025-06-03 12:00:00,61.96,62.05,61.95,62.02,328508.0,61.96,62.05,61.95,62.02,328508.0
2025-06-03 12:30:00,62.02,62.11,62.0,62.08,162396.0,62.02,62.11,62.0,62.08,162396.0
2025-06-03 13:00:00,62.08,62.11,62.05,62.07,206463.0,62.08,62.11,62.05,62.07,206463.0
2025-06-03 13:30:00,62.07,62.1,62.05,62.08,211390.0,62.07,62.1,62.05,62.08,211390.0
2025-06-03 14:00:00,62.08,62.08,61.93,62.01,182082.0,62.08,62.08,61.93,62.01,182082.0
2025-06-03 14:30:00,62.02,62.02,61.96,62.0,124228.0,62.02,62.02,61.96,62.0,124228.0
2025-06-03 15:00:00,62.0,62.01,61.97,61.99,121958.0,62.0,62.01,61.97,61.99,121958.0
2025-06-03 15:30:00,61.99,62.0,61.86,61.93,524275.0,61.99,62.0,61.86,61.93,524275.0
2025-06-04 09:30:00,63.59,63.67,63.48,63.55,630029.0,63.59,63.67,63.48,63.55,630029.0
2025-06-04 10:00:00,63.55,63.68,63.49,63.67,668028.0,63.55,63.68,63.49,63.67,668028.0
2025-06-04 10:30:00,63.66,63.72,63.61,63.64,583510.0,63.66,63.72,63.61,63.64,583510.0
2025-06-04 11:00:00,63.64,63.67,63.6,63.64,282016.0,63.64,63.67,63.6,63.64,282016.0
2025-06-04 11:30:00,63.64,63.77,63.63,63.77,227876.0,63.64,63.77,63.63,63.77,227876.0
2025-06-04 12:00:00,63.77,63.79,63.68,63.72,185911.0,63.77,63.79,63.68,63.72,185911.0
2025-06-04 12:30:00,63.72,63.84,63.71,63.84,166445.0,63.72,63.84,63.71,63.84,166445.0
2025-06-04 13:00:00,63.84,63.91,63.82,63.89,188919.0,63.84,63.91,63.82,63.89,188919.0
2025-06-04 13:30:00,63.89,64.06,63.88,64.05,536581.0,63.89,64.06,63.88,64.05,536581.0
2025-06-04 14:00:00,64.05,64.08,63.93,64.01,454654.0,64.05,64.08,63.93,64.01,454654.0
2025-06-04 14:30:00,64.0,64.01,63.92,63.96,267439.0,64.0,64.01,63.92,63.96,267439.0
2025-06-04 15:00:00,63.96,64.03,63.95,64.0,279764.0,63.96,64.03,63.95,64.0,279764.0
2025-06-04 15:30:00,64.0,64.03,63.9,63.92,1568854.0,64.0,64.03,63.9,63.92,1568854.0
2025-06-05 09:30:00,65.35,65.56,65.27,65.42,568515.0,65.35,65.56,65.27,65.42,568515.0
2025-06-05 10:00:00,65.42,65.48,65.3,65.48,617070.0,65.42,65.48,65.3,65.48,617070.0
2025-06-05 10:30:00,65.47,65.58,65.3,65.55,537390.0,65.47,65.58,65.3,65.55,537390.0
2025-06-05 11:00:00,65.54,65.66,65.47,65.66,488145.0,65.54,65.66,65.47,65.66,488145.0
2025-06-05 11:30:00,65.66,65.66,65.53,65.59,401250.0,65.66,65.66,65.53,65.59,401250.0
2025-06-05 12:00:00,65.59,65.65,65.51,65.58,591533.0,65.59,65.65,65.51,65.58,591533.0
2025-06-05 12:30:00,65.58,65.61,65.28,65.42,360566.0,65.58,65.61,65.28,65.42,360566.0
2025-06-05 13:00:00,65.41,65.53,65.34,65.5,509531.0,65.41,65.53,65.34,65.5,509531.0
2025-06-05 13:30:00,65.5,65.55,65.48,65.55,373572.0,65.5,65.55,65.48,65.55,373572.0
2025-06-05 14:00:00,65.55,65.56,65.25,65.36,442687.0,65.55,65.56,65.25,65.36,442687.0
2025-06-05 14:30:00,65.36,65.44,65.35,65.37,230658.0,65.36,65.44,65.35,65.37,230658.0
2025-06-05 15:00:00,65.38,65.41,65.12,65.25,463130.0,65.38,65.41,65.12,65.25,463130.0
2025-06-05 15:30:00,65.26,65.4,65.25,65.35,1071915.0,65.26,65.4,65.25,65.35,1071915.0
2025-06-06 09:30:00,65.3,65.56,65.27,65.49,551364.0,65.3,65.56,65.27,65.49,551364.0
2025-06-06 10:00:00,65.49,65.52,65.4,65.48,352218.0,65.49,65.52,65.4,65.48,352218.0
2025-06-06 10:30:00,65.47,65.5,65.34,65.39,119764.0,65.47,65.5,65.34,65.39,119764.0
2025-06-06 11:00:00,65.39,65.47,65.31,65.46,164899.0,65.39,65.47,65.31,65.46,164899.0
2025-06-06 11:30:00,65.46,65.58,65.46,65.51,494550.0,65.46,65.58,65.46,65.51,494550.0
2025-06-06 12:00:00,65.51,65.58,65.47,65.49,120656.0,65.51,65.58,65.47,65.49,120656.0
2025-06-06 12:30:00,65.48,65.52,65.33,65.36,115635.0,65.48,65.52,65.33,65.36,115635.0
2025-06-06 13:00:00,65.36,65.41,65.33,65.38,68836.0,65.36,65.41,65.33,65.38,68836.0
2025-06-06 13:30:00,65.38,65.43,65.38,65.41,143962.0,65.38,65.43,65.38,65.41,143962.0
2025-06-06 14:00:00,65.42,65.51,65.41,65.47,133655.0,65.42,65.51,65.41,65.47,133655.0
2025-06-06 14:30:00,65.47,65.52,65.45,65.45,89793.0,65.47,65.52,65.45,65.45,89793.0
2025-06-06 15:00:00,65.45,65.51,65.45,65.48,113408.0,65.45,65.51,65.45,65.48,113408.0
2025-06-06 15:30:00,65.49,65.57,65.46,65.57,349655.0,65.49,65.57,65.46,65.57,349655.0
2025-06-09 09:30:00,66.17,66.34,66.16,66.29,415541.0,66.17,66.34,66.16,66.29,415541.0
2025-06-09 10:00:00,66.29,66.45,66.28,66.42,245755.0,66.29,66.45,66.28,66.42,245755.0
2025-06-09 10:30:00,66.41,66.47,66.4,66.4,246287.0,66.41,66.47,66.4,66.4,246287.0
2025-06-09 11:00:00,66.41,66.53,66.4,66.49,275423.0,66.41,66.53,66.4,66.49,275423.0
2025-06-09 11:30:00,66.5,66.55,66.49,66.53,175989.0,66.5,66.55,66.49,66.53,175989.0
2025-06-09 12:00:00,66.53,66.54,66.45,66.5,157125.0,66.53,66.54,66.45,66.5,157125.0
2025-06-09 12:30:00,66.5,66.66,66.48,66.61,244895.0,66.5,66.66,66.48,66.61,244895.0
2025-06-09 13:00:00,66.61,66.64,66.59,66.62,141120.0,66.61,66.64,66.59,66.62,141120.0
2025-06-09 13:30:00,66.62,66.67,66.6,66.64,123274.0,66.62,66.67,66.6,66.64,123274.0
2025-06-09 14:00:00,66.63,66.67,66.6,66.67,208662.0,66.63,66.67,66.6,66.67,208662.0
2025-06-09 14:30:00,66.67,66.68,66.63,66.64,127891.0,66.67,66.68,66.63,66.64,127891.0
2025-06-09 15:00:00,66.64,66.64,66.57,66.59,216181.0,66.64,66.64,66.57,66.59,216181.0
2025-06-09 15:30:00,66.59,66.61,66.46,66.47,867683.0,66.59,66.61,66.46,66.47,867683.0
2025-06-10 09:30:00,65.97,66.05,65.96,66.0,411710.0,65.97,66.05,65.96,66.0,411710.0
2025-06-10 10:00:00,66.0,66.05,65.96,66.02,335823.0,66.0,66.05,65.96,66.02,335823.0
2025-06-10 10:30:00,66.02,66.05,65.88,65.91,321533.0,66.02,66.05,65.88,65.91,321533.0
2025-06-10 11:00:00,65.91,65.96,65.91,65.94,221151.0,65.91,65.96,65.91,65.94,221151.0
2025-06-10 11:30:00,65.94,65.95,65.82,65.93,321719.0,65.94,65.95,65.82,65.93,321719.0
2025-06-10 12:00:00,65.92,66.01,65.92,66.0,163514.0,65.92,66.01,65.92,66.0,163514.0
2025-06-10 12:30:00,66.0,66.08,65.99,66.03,153514.0,66.0,66.08,65.99,66.03,153514.0
2025-06-10 13:00:00,66.03,66.06,65.99,66.0,167440.0,66.03,66.06,65.99,66.0,167440.0
2025-06-10 13:30:00,66.0,66.03,65.95,66.0,145827.0,66.0,66.03,65.95,66.0,145827.0
2025-06-10 14:00:00,66.01,66.07,65.93,66.05,156518.0,66.01,66.07,65.93,66.05,156518.0
2025-06-10 14:30:00,66.05,66.15,66.02,66.14,129166.0,66.05,66.15,66.02,66.14,129166.0
2025-06-10 15:00:00,66.14,66.21,66.13,66.19,307783.0,66.14,66.21,66.13,66.19,307783.0
2025-06-10 15:30:00,66.19,66.22,66.14,66.17,473604.0,66.19,66.22,66.14,66.17,473604.0
2025-06-11 09:30:00,67.03,67.05,66.78,66.92,1012662.0,67.03,67.05,66.78,66.92,1012662.0
2025-06-11 10:00:00,66.92,67.12,66.92,67.06,611233.0,66.92,67.12,66.92,67.06,611233.0
2025-06-11 10:30:00,67.06,67.15,67.01,67.12,343226.0,67.06,67.15,67.01,67.12,343226.0
2025-06-11 11:00:00,67.12,67.13,66.93,67.08,382433.0,67.12,67.13,66.93,67.08,382433.0
2025-06-11 11:30:00,67.08,67.17,67.05,67.16,321648.0,67.08,67.17,67.05,67.16,321648.0
2025-06-11 12:00:00,67.17,67.26,66.93,67.16,456801.0,67.17,67.26,66.93,67.16,456801.0
2025-06-11 12:30:00,67.15,67.2,67.1,67.17,193046.0,67.15,67.2,67.1,67.17,193046.0
2025-06-11 13:00:00,67.17,67.28,67.14,67.23,214624.0,67.17,67.28,67.14,67.23,214624.0
2025-06-11 13:30:00,67.23,67.25,67.11,67.12,140031.0,67.23,67.25,67.11,67.12,140031.0
2025-06-11 14:00:00,67.12,67.14,66.95,67.0,336978.0,67.12,67.14,66.95,67.0,336978.0
2025-06-11 14:30:00,67.0,67.07,66.95,66.98,270955.0,67.0,67.07,66.95,66.98,270955.0
2025-06-11 15:00:00,66.98,67.01,66.84,66.88,347391.0,66.98,67.01,66.84,66.88,347391.0
2025-06-11 15:30:00,66.88,66.99,66.84,66.99,583409.0,66.88,66.99,66.84,66.99,583409.0
2025-06-12 09:30:00,67.46,67.69,67.39,67.52,537428.0,67.46,67.69,67.39,67.52,537428.0
2025-06-12 10:00:00,67.52,67.71,67.49,67.64,436334.0,67.52,67.71,67.49,67.64,436334.0
2025-06-12 10:30:00,67.65,67.68,67.58,67.59,326267.0,67.65,67.68,67.58,67.59,326267.0
2025-06-12 11:00:00,67.59,67.62,67.45,67.49,269220.0,67.59,67.62,67.45,67.49,269220.0
2025-06-12 11:30:00,67.5,67.56,67.47,67.51,510865.0,67.5,67.56,67.47,67.51,510865.0
2025-06-12 12:00:00,67.53,67.63,67.51,67.62,289597.0,67.53,67.63,67.51,67.62,289597.0
2025-06-12 12:30:00,67.62,67.66,67.56,67.61,152402.0,67.62,67.66,67.56,67.61,152402.0
2025-06-12 13:00:00,67.61,67.67,67.53,67.56,154849.0,67.61,67.67,67.53,67.56,154849.0
2025-06-12 13:30:00,67.56,67.63,67.55,67.62,104922.0,67.56,67.63,67.55,67.62,104922.0
2025-06-12 14:00:00,67.62,67.68,67.59,67.67,142303.0,67.62,67.68,67.59,67.67,142303.0
2025-06-12 14:30:00,67.67,67.72,67.65,67.7,74398.0,67.67,67.72,67.65,67.7,74398.0
2025-06-12 15:00:00,67.7,67.72,67.68,67.69,108260.0,67.7,67.72,67.68,67.69,108260.0
2025-06-12 15:30:00,67.69,67.73,67.64,67.7,525509.0,67.69,67.73,67.64,67.7,525509.0
2025-06-13 09:30:00,66.13,66.41,66.11,66.36,753311.0,66.13,66.41,66.11,66.36,753311.0
2025-06-13 10:00:00,66.38,66.43,66.3,66.31,229759.0,66.38,66.43,66.3,66.31,229759.0
2025-06-13 10:30:00,66.31,66.49,66.31,66.45,279682.0,66.31,66.49,66.31,66.45,279682.0
2025-06-13 11:00:00,66.45,66.74,66.45,66.72,201949.0,66.45,66.74,66.45,66.72,201949.0
2025-06-13 11:30:00,66.73,66.87,66.73,66.81,267514.0,66.73,66.87,66.73,66.81,267514.0
2025-06-13 12:00:00,66.81,66.95,66.81,66.88,119424.0,66.81,66.95,66.81,66.88,119424.0
2025-06-13 12:30:00,66.89,66.94,66.86,66.92,80539.0,66.89,66.94,66.86,66.92,80539.0
2025-06-13 13:00:00,66.92,66.93,66.76,66.77,105029.0,66.92,66.93,66.76,66.77,105029.0
2025-06-13 13:30:00,66.77,66.79,66.63,66.72,186397.0,66.77,66.79,66.63,66.72,186397.0
2025-06-13 14:00:00,66.71,66.74,66.44,66.46,270753.0,66.71,66.74,66.44,66.46,270753.0
2025-06-13 14:30:00,66.45,66.46,66.32,66.42,275663.0,66.45,66.46,66.32,66.42,275663.0
2025-06-13 15:00:00,66.42,66.44,66.31,66.32,227052.0,66.42,66.44,66.31,66.32,227052.0
2025-06-13 15:30:00,66.33,66.48,66.31,66.44,830621.0,66.33,66.48,66.31,66.44,830621.0
2025-06-16 09:30:00,68.15,68.42,68.12,68.4,888589.0,68.15,68.42,68.12,68.4,888589.0
2025-06-16 10:00:00,68.41,68.69,68.41,68.59,742735.0,68.41,68.69,68.41,68.59,742735.0
2025-06-16 10:30:00,68.59,68.7,68.52,68.54,268620.0,68.59,68.7,68.52,68.54,268620.0
2025-06-16 11:00:00,68.54,68.59,68.46,68.47,266467.0,68.54,68.59,68.46,68.47,266467.0
2025-06-16 11:30:00,68.47,68.55,68.38,68.44,375617.0,68.47,68.55,68.38,68.44,375617.0
2025-06-16 12:00:00,68.44,68.55,68.42,68.51,198367.0,68.44,68.55,68.42,68.51,198367.0
2025-06-16 12:30:00,68.51,68.53,68.36,68.39,145669.0,68.51,68.53,68.36,68.39,145669.0
2025-06-16 13:00:00,68.39,68.4,68.26,68.38,338375.0,68.39,68.4,68.26,68.38,338375.0
2025-06-16 13:30:00,68.39,68.44,68.32,68.33,83199.0,68.39,68.44,68.32,68.33,83199.0
2025-06-16 14:00:00,68.32,68.34,68.27,68.28,104924.0,68.32,68.34,68.27,68.28,104924.0
2025-06-16 14:30:00,68.28,68.29,68.16,68.22,421279.0,68.28,68.29,68.16,68.22,421279.0
2025-06-16 15:00:00,68.22,68.23,68.15,68.18,255719.0,68.22,68.23,68.15,68.18,255719.0
2025-06-16 15:30:00,68.19,68.22,68.09,68.19,859641.0,68.19,68.22,68.09,68.19,859641.0
2025-06-17 09:30:00,67.57,67.69,67.53,67.65,587755.0,67.57,67.69,67.53,67.65,587755.0
2025-06-17 10:00:00,67.66,67.68,67.52,67.56,305593.0,67.66,67.68,67.52,67.56,305593.0
2025-06-17 10:30:00,67.56,67.56,67.33,67.42,415119.0,67.56,67.56,67.33,67.42,415119.0
2025-06-17 11:00:00,67.43,67.6,67.38,67.4,384083.0,67.43,67.6,67.38,67.4,384083.0
2025-06-17 11:30:00,67.39,67.51,67.37,67.48,471777.0,67.39,67.51,67.37,67.48,471777.0
2025-06-17 12:00:00,67.49,67.59,67.49,67.51,192328.0,67.49,67.59,67.49,67.51,192328.0
2025-06-17 12:30:00,67.51,67.53,67.13,67.15,306019.0,67.51,67.53,67.13,67.15,306019.0
2025-06-17 13:00:00,67.14,67.19,66.9,66.92,406901.0,67.14,67.19,66.9,66.92,406901.0
2025-06-17 13:30:00,66.92,67.1,66.79,66.82,409149.0,66.92,67.1,66.79,66.82,409149.0
2025-06-17 14:00:00,66.81,66.83,66.71,66.72,239530.0,66.81,66.83,66.71,66.72,239530.0
2025-06-17 14:30:00,66.72,66.79,66.6,66.73,432384.0,66.72,66.79,66.6,66.73,432384.0
2025-06-17 15:00:00,66.74,66.81,66.66,66.73,225946.0,66.74,66.81,66.66,66.73,225946.0
2025-06-17 15:30:00,66.73,66.74,66.64,66.66,777267.0,66.73,66.74,66.64,66.66,777267.0
2025-06-18 09:30:00,67.81,67.9,67.67,67.68,359745.0,67.81,67.9,67.67,67.68,359745.0
2025-06-18 10:00:00,67.69,68.1,67.67,68.05,472176.0,67.69,68.1,67.67,68.05,472176.0
2025-06-18 10:30:00,68.05,68.14,68.03,68.14,220071.0,68.05,68.14,68.03,68.14,220071.0
2025-06-18 11:00:00,68.14,68.17,68.03,68.14,251181.0,68.14,68.17,68.03,68.14,251181.0
2025-06-18 11:30:00,68.14,68.14,68.02,68.03,180546.0,68.14,68.14,68.02,68.03,180546.0
2025-06-18 12:00:00,68.03,68.09,67.95,67.95,257592.0,68.03,68.09,67.95,67.95,257592.0
2025-06-18 12:30:00,67.95,68.01,67.94,67.96,136053.0,67.95,68.01,67.94,67.96,136053.0
2025-06-18 13:00:00,67.95,68.01,67.89,67.9,227262.0,67.95,68.01,67.89,67.9,227262.0
2025-06-18 13:30:00,67.91,67.99,67.83,67.97,361754.0,67.91,67.99,67.83,67.97,361754.0
2025-06-18 14:00:00,67.98,68.19,67.93,68.07,522334.0,67.98,68.19,67.93,68.07,522334.0
2025-06-18 14:30:00,68.07,68.2,67.68,67.69,711612.0,68.07,68.2,67.68,67.69,711612.0
2025-06-18 15:00:00,67.68,67.88,67.62,67.65,393265.0,67.68,67.88,67.62,67.65,393265.0
2025-06-18 15:30:00,67.64,67.92,67.6,67.85,928942.0,67.64,67.92,67.6,67.85,928942.0
2025-06-20 09:30:00,69.64,69.69,69.54,69.54,606889.0,69.64,69.69,69.54,69.54,606889.0
2025-06-20 10:00:00,69.53,69.58,69.12,69.27,383736.0,69.53,69.58,69.12,69.27,383736.0
2025-06-20 10:30:00,69.27,69.27,68.41,68.48,1045646.0,69.27,69.27,68.41,68.48,1045646.0
2025-06-20 11:00:00,68.47,68.74,68.31,68.59,633757.0,68.47,68.74,68.31,68.59,633757.0
2025-06-20 11:30:00,68.58,68.68,68.47,68.48,319828.0,68.58,68.68,68.47,68.48,319828.0
2025-06-20 12:00:00,68.47,68.72,68.46,68.72,431110.0,68.47,68.72,68.46,68.72,431110.0
2025-06-20 12:30:00,68.71,68.74,68.62,68.67,236488.0,68.71,68.74,68.62,68.67,236488.0
2025-06-20 13:00:00,68.67,68.73,68.45,68.48,276159.0,68.67,68.73,68.45,68.48,276159.0
2025-06-20 13:30:00,68.47,68.58,68.42,68.57,270832.0,68.47,68.58,68.42,68.57,270832.0
2025-06-20 14:00:00,68.57,68.64,68.55,68.6,280968.0,68.57,68.64,68.55,68.6,280968.0
2025-06-20 14:30:00,68.6,68.64,68.53,68.56,290112.0,68.6,68.64,68.53,68.56,290112.0
2025-06-20 15:00:00,68.55,68.61,68.53,68.54,204940.0,68.55,68.61,68.53,68.54,204940.0
2025-06-20 15:30:00,68.55,68.6,68.48,68.53,789149.0,68.55,68.6,68.48,68.53,789149.0